{"t":"000800.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",16.1042,16.2736,15.7569,16.1042,16328930.0],["2010-10-11",16.1042,16.8581,15.8585,16.7734,34990951.0],["2010-10-12",16.7734,18.2559,16.587,17.6206,41488699.0],["2010-10-13",17.6206,18.8066,17.620559692382812,18.5101,56235445.0],["2010-10-14",18.5101,18.510059356689453,17.2648,17.4511,51740223.0],["2010-10-15",17.4511,17.6883,16.8666,17.6629,30840825.0],["2010-10-18",17.6629,17.79,16.9259,16.9598,18436981.0],["2010-10-19",16.9598,18.1288,16.9344,17.9001,23200059.0],["2010-10-20",17.9001,18.7218,17.2139,18.3237,38573433.0],["2010-10-21",18.3237,18.9675,17.9594,18.078,21651922.0],["2010-10-22",18.078,19.1369,17.9425,18.688,36295357.0],["2010-10-25",18.688,19.2725,18.4677,18.976,38901179.0],["2010-10-26",18.976,18.97598648071289,18.2983,18.5016,20701578.0],["2010-10-27",18.5016,18.5524,17.4342,17.6544,24838926.0],["2010-10-28",17.6544,18.0611,17.0953,17.3918,18209622.0],["2010-10-29",17.3918,18.0611,17.0953,17.502,17509744.0],["2010-11-01",17.502,17.9001,17.501962661743164,17.773,20012394.0],["2010-11-02",17.773,17.9509,17.18,17.2817,30688173.0],["2010-11-03",17.2817,17.3664,16.7819,16.8497,31542166.0],["2010-11-04",16.8497,17.1885,16.7056,17.18,24979780.0],["2010-11-05",17.18,17.4511,16.9852,17.1123,22526030.0],["2010-11-08",17.1123,18.4677,17.0276,18.2559,44151344.0],["2010-11-09",18.2559,18.255916595458984,17.7476,17.9764,26991640.0],["2010-11-10",17.9764,17.97635841369629,17.1885,17.4172,22131592.0],["2010-11-11",17.4172,17.6629,17.1123,17.2902,20456378.0],["2010-11-12",17.2902,17.4765,15.6721,15.706,31555746.0],["2010-11-15",15.706,15.994,15.5451,15.8839,17455960.0],["2010-11-16",15.8839,15.883917808532715,15.0114,15.1723,18996982.0],["2010-11-17",15.1723,15.4265,14.9182,15.0707,15349118.0],["2010-11-18",15.0707,15.6552,15.070662498474121,15.5281,12591421.0],["2010-11-19",15.5281,15.6467,14.9775,15.4265,16016588.0],["2010-11-22",15.4265,15.426461219787598,15.0622,15.1384,14401926.0],["2010-11-23",15.1384,15.3502,14.8673,15.1977,14625844.0],["2010-11-24",15.1977,15.6298,14.9351,15.5874,15757660.0],["2010-11-25",15.5874,15.6721,15.3163,15.5705,15070237.0],["2010-11-26",15.5705,15.5705,15.2655,15.3163,11793527.0],["2010-11-29",15.3163,15.4773,15.0029,15.1808,10947520.0],["2010-11-30",15.1808,15.5027,14.5708,15.3841,17929156.0],["2010-12-01",15.3841,15.384103775024414,15.0791,15.2062,7418891.0],["2010-12-02",15.2062,15.6213,15.206204414367676,15.418,12938970.0],["2010-12-03",15.418,15.5281,15.2062,15.5196,9214590.0],["2010-12-06",15.5196,15.5366,15.1045,15.1215,7188222.0],["2010-12-07",15.1215,15.3587,14.9012,15.3333,9655661.0],["2010-12-08",15.3333,15.4519,15.0368,15.13,13760877.0],["2010-12-09",15.13,15.129961013793945,14.1473,14.3082,26306160.0],["2010-12-10",14.3082,14.4184,14.0202,14.4014,12089497.0],["2010-12-13",14.4014,15.4349,14.3252,15.1808,22663009.0],["2010-12-14",15.1808,15.1808,14.9775,15.0368,12418386.0],["2010-12-15",15.0368,15.1554,14.6894,14.7487,12183420.0],["2010-12-16",14.7487,14.9436,14.5708,14.6979,7361652.0],["2010-12-17",14.6979,14.7911,14.6047,14.7572,5146593.0],["2010-12-20",14.7572,14.969,14.232,14.4184,10984706.0],["2010-12-21",14.4184,14.6556,14.2489,14.6386,10526470.0],["2010-12-22",14.6386,14.638620376586914,14.3929,14.4522,13620170.0],["2010-12-23",14.4522,14.452248573303223,14.1388,14.2066,10278950.0],["2010-12-24",14.2066,14.20657730102539,13.944,13.9948,6822268.0],["2010-12-27",13.9948,14.2743,13.7915,13.8592,13140566.0],["2010-12-28",13.8592,13.859249114990234,13.4357,13.4441,9148092.0],["2010-12-29",13.4441,13.444147109985352,13.4441,13.4441,0.0],["2010-12-30",13.4441,13.5966,13.0375,13.2578,10062581.0],["2010-12-31",13.2578,13.639,13.257777214050293,13.5966,9488960.0],["2011-01-04",13.5966,14.0371,13.4272,13.9778,12160314.0],["2011-01-05",13.9778,14.4438,13.8084,14.1642,16524971.0],["2011-01-06",14.1642,14.3591,13.9778,14.071,8155953.0],["2011-01-07",14.071,14.3929,13.9185,14.2489,13008593.0],["2011-01-10",14.2489,14.2828,13.8931,13.8931,7978665.0],["2011-01-11",13.8931,13.893134117126465,13.351,13.7068,12374594.0],["2011-01-12",13.7068,14.4184,13.5373,14.3675,17747751.0],["2011-01-13",14.3675,14.6471,14.1557,14.4946,15810665.0],["2011-01-14",14.4946,14.5031,14.1219,14.1896,9932596.0],["2011-01-17",14.1896,14.189632415771484,13.478,13.5373,9104887.0],["2011-01-18",13.5373,13.6898,13.0629,13.3848,9760388.0],["2011-01-19",13.3848,13.6136,13.1731,13.5458,9591404.0],["2011-01-20",13.5458,13.545804977416992,13.0545,13.1985,6743458.0],["2011-01-21",13.1985,13.7745,12.885,13.5373,11295654.0],["2011-01-24",13.5373,13.537333488464355,13.2154,13.3594,6182624.0],["2011-01-25",13.3594,13.4357,13.0968,13.3171,3901041.0],["2011-01-26",13.3171,13.596632957458496,13.2832,13.5966,6264940.0],["2011-01-27",13.5966,14.0117,13.3848,13.8592,13046339.0],["2011-01-28",13.8592,14.6217,13.7322,14.4438,23370143.0],["2011-01-31",14.4438,14.5539,14.2574,14.537,9154159.0],["2011-02-01",14.537,14.536961555480957,14.232,14.2574,5985130.0],["2011-02-09",14.2574,14.257404327392578,13.8762,14.0541,6529919.0],["2011-02-10",14.0541,15.3333,13.9778,15.257,34290733.0],["2011-02-11",15.257,15.3333,14.9097,15.1045,15955736.0],["2011-02-14",15.1045,16.0364,15.104547500610352,15.6721,29504972.0],["2011-02-15",15.6721,16.0533,15.5027,15.5196,15231335.0],["2011-02-16",15.5196,15.8416,15.3841,15.7653,11266039.0],["2011-02-17",15.7653,15.8161,15.4095,15.5451,13424389.0],["2011-02-18",15.5451,15.545061111450195,15.1215,15.1554,12834492.0],["2011-02-21",15.1554,15.4603,14.9097,15.4265,13117573.0],["2011-02-22",15.4265,15.426461219787598,14.6894,14.825,20106689.0],["2011-02-23",14.825,14.9775,14.6979,14.8758,6292045.0],["2011-02-24",14.8758,15.1638,14.7064,14.9521,7060478.0],["2011-02-25",14.9521,14.9775,14.6979,14.825,7326755.0],["2011-02-28",14.825,15.418,14.7572,15.2062,10654291.0],["2011-03-01",15.2062,15.6891,15.13,15.5705,21888141.0],["2011-03-02",15.5705,15.570474624633789,15.1215,15.3672,8158555.0],["2011-03-03",15.3672,15.706,15.2147,15.2316,12447396.0],["2011-03-04",15.2316,15.7823,15.1723,15.7314,15732628.0],["2011-03-07",15.7314,15.9686,15.6637,15.7823,14155291.0],["2011-03-08",15.7823,15.8077,15.401,15.5281,17133534.0],["2011-03-09",15.5281,15.7823,15.4688,15.5112,12187341.0],["2011-03-10",15.5112,15.5196,15.0029,15.1638,12447232.0],["2011-03-11",15.1638,15.2316,14.7742,14.7911,11106006.0],["2011-03-14",14.7911,15.3756,14.5708,15.0368,16523976.0],["2011-03-15",15.0368,15.036775588989258,14.2066,14.6132,13195590.0],["2011-03-16",14.6132,15.0961,14.5878,15.0707,11873127.0],["2011-03-17",15.0707,15.070662498474121,14.5708,14.7403,8746417.0],["2011-03-18",14.7403,14.9859,14.6556,14.7403,6331144.0],["2011-03-21",14.7403,14.8673,14.2913,14.4184,8484487.0],["2011-03-22",14.4184,14.6132,14.2489,14.4777,5337243.0],["2011-03-23",14.4777,14.6047,14.3591,14.5878,4607912.0],["2011-03-24",14.5878,14.7826,14.4522,14.664,8116135.0],["2011-03-25",14.664,15.0791,14.5708,14.9182,10719181.0],["2011-03-28",14.9182,15.0537,14.4946,14.6386,8828334.0],["2011-03-29",14.6386,14.638620376586914,14.1896,14.215,12251701.0],["2011-03-30",14.215,14.4861,14.1134,14.376,6383326.0],["2011-03-31",14.376,14.376005172729492,14.1557,14.1896,3164397.0],["2011-04-01",14.1896,14.2998,14.1219,14.2574,3433508.0],["2011-04-06",14.2574,14.5963,13.9355,13.9778,10007497.0],["2011-04-07",13.9778,14.0202,13.5882,13.8931,11576766.0],["2011-04-08",13.8931,14.55390453338623,13.7745,14.5539,17702699.0],["2011-04-11",14.5539,14.55390453338623,14.0371,14.0626,13258267.0],["2011-04-12",14.0626,14.1303,13.6305,13.8169,17876988.0],["2011-04-13",13.8169,13.8762,13.6644,13.8508,11449033.0],["2011-04-14",13.8508,13.9948,13.783,13.8254,9772162.0],["2011-04-15",13.8254,13.8847,13.5458,13.6305,14434982.0],["2011-04-18",13.6305,13.7322,13.5882,13.639,9771402.0],["2011-04-19",13.639,13.638991355895996,13.2917,13.351,12866666.0],["2011-04-20",13.351,13.6051,13.350963592529297,13.5543,7331356.0],["2011-04-21",13.5543,13.6898,13.554277420043945,13.622,6418083.0],["2011-04-22",13.622,13.6729,13.5204,13.5373,5725884.0],["2011-04-25",13.5373,13.5966,13.2239,13.4357,5971413.0],["2011-04-26",13.4357,13.7068,13.3933,13.6559,8024896.0],["2011-04-27",13.6559,13.6644,12.9443,13.0545,17832739.0],["2011-04-28",13.0545,13.1138,12.453,12.4953,12685463.0],["2011-04-29",12.4953,12.614,12.3005,12.5801,7917634.0],["2011-05-03",12.5801,12.58006477355957,12.3174,12.4784,7979027.0],["2011-05-04",12.4784,12.478405952453613,11.9955,12.1819,14832264.0],["2011-05-05",12.1819,12.2158,11.9617,12.1734,4971586.0],["2011-05-06",12.1734,12.3005,12.0125,12.2412,7021217.0],["2011-05-09",12.2412,12.3852,12.1989,12.2751,5567316.0],["2011-05-10",12.2751,12.4022,12.1988,12.3937,5270868.0],["2011-05-11",12.3937,12.453,12.1988,12.2073,7320674.0],["2011-05-12",12.2073,12.4106,12.1226,12.2073,10556833.0],["2011-05-13",12.2073,12.3598,12.0887,12.2581,4502558.0],["2011-05-16",12.2581,12.3174,12.0887,12.2073,4822087.0],["2011-05-17",12.2073,12.3937,11.9871,12.3937,9680007.0],["2011-05-18",12.3937,12.5038,12.2836,12.4106,6478354.0],["2011-05-19",12.4106,12.5631,12.3598,12.3683,6202706.0],["2011-05-20",12.3683,12.436,12.2158,12.2327,2642865.0],["2011-05-23",12.2327,12.2412,11.5211,11.5296,7754742.0],["2011-05-24",11.5296,11.529605865478516,11.2416,11.4279,5476827.0],["2011-05-25",11.4279,11.5466,11.0129,11.0806,7557475.0],["2011-05-26",11.0806,11.2501,10.8434,10.8773,7364687.0],["2011-05-27",10.8773,10.9366,10.6232,10.6825,7405909.0],["2011-05-30",10.6825,10.7757,10.53,10.6316,5095318.0],["2011-05-31",10.6316,10.8943,10.6316,10.8773,4630585.0],["2011-06-01",10.8773,11.86,10.7757,11.4788,15885646.0],["2011-06-02",11.4788,11.6906,11.2246,11.3687,11322943.0],["2011-06-03",11.3687,11.3687,11.368651390075684,11.3687,0.0],["2011-06-07",11.3687,11.3687,11.368651390075684,11.3687,0.0],["2011-06-08",11.3687,11.3687,11.368651390075684,11.3687,0.0],["2011-06-09",11.3687,11.3687,11.368651390075684,11.3687,0.0],["2011-06-10",11.3687,11.3687,11.368651390075684,11.3687,0.0],["2011-06-13",11.3687,11.3687,11.368651390075684,11.3687,0.0],["2011-06-14",11.3687,11.3941,10.8011,11.1992,10699005.0],["2011-06-15",11.1992,11.4279,11.123,11.25,6056540.0],["2011-06-16",11.25,11.2585,11.0213,11.1399,4089020.0],["2011-06-17",11.1399,11.2162,10.9705,11.1823,10239673.0],["2011-06-20",11.1823,11.4195,10.8434,10.979,8958759.0],["2011-06-21",10.979,11.3009,10.978964805603027,11.2585,7365503.0],["2011-06-22",11.2585,11.4873,11.106,11.3856,7629795.0],["2011-06-23",11.3856,11.732922554016113,11.2331,11.7329,10170212.0],["2011-06-24",11.7329,12.2327,11.6821,12.1311,16003950.0],["2011-06-27",12.1311,12.131077766418457,11.8092,12.0548,10322429.0],["2011-06-28",12.0548,12.054835319519043,11.8346,12.0125,5356018.0],["2011-06-29",12.0125,12.0125,12.01247787475586,12.0125,0.0],["2011-06-30",12.0125,12.0718,11.7668,11.9955,7582357.0],["2011-07-01",11.9955,12.0379,11.8346,11.9786,6966212.0],["2011-07-04",11.9786,13.1561,11.978591918945312,13.0714,30785953.0],["2011-07-05",13.0714,13.071405410766602,12.7495,12.9782,14245221.0],["2011-07-06",12.9782,12.978219985961914,12.7071,12.8173,7975206.0],["2011-07-07",12.8173,12.9528,12.597,12.6055,9532555.0],["2011-07-08",12.6055,12.7071,12.4191,12.4869,7596921.0],["2011-07-11",12.4869,13.0036,12.292,12.8257,11295710.0],["2011-07-12",12.8257,12.825735092163086,12.1057,12.309,14489386.0],["2011-07-13",12.309,12.758,12.308978080749512,12.5462,12065614.0],["2011-07-14",12.5462,12.5546,12.3767,12.5123,6190492.0],["2011-07-15",12.5123,12.6732,12.4106,12.4953,5092348.0],["2011-07-18",12.4953,12.6055,12.3005,12.3683,5790965.0],["2011-07-19",12.3683,12.368279457092285,12.004,12.1226,7352245.0],["2011-07-20",12.1226,12.309,12.0464,12.1396,5988880.0],["2011-07-21",12.1396,12.2327,11.7583,11.9362,6850888.0],["2011-07-22",11.9362,12.0464,11.9193,11.9447,4460665.0],["2011-07-25",11.9447,11.9786,11.3686,11.6058,6307882.0],["2011-07-26",11.6058,11.6059,11.2501,11.5042,6894023.0],["2011-07-27",11.5042,11.529605865478516,11.1823,11.5296,10807905.0],["2011-07-28",11.5296,11.529605865478516,11.25,11.3771,7599664.0],["2011-07-29",11.3771,11.5504,11.2645,11.4031,7187753.0],["2011-08-01",11.4031,11.5504,11.3078,11.4724,5647078.0],["2011-08-02",11.4724,11.47243595123291,11.0738,11.2905,6482549.0],["2011-08-03",11.2905,11.4811,11.1085,11.3598,5852613.0],["2011-08-04",11.3598,11.7411,11.35979175567627,11.4811,7219497.0],["2011-08-05",11.4811,11.481101036071777,11.0912,11.2212,6553884.0],["2011-08-08",11.2212,11.2471,10.4673,10.9179,7976039.0],["2011-08-09",10.9179,10.917876243591309,10.4673,10.7532,7845014.0],["2011-08-10",10.7532,11.0912,10.753242492675781,10.8832,5376516.0],["2011-08-11",10.8832,11.0565,10.5886,10.9439,5728569.0],["2011-08-12",10.9439,11.2385,10.943872451782227,11.1172,4896356.0],["2011-08-15",11.1172,11.3945,11.0479,11.3425,5425074.0],["2011-08-16",11.3425,11.3771,11.1778,11.1952,3746139.0],["2011-08-17",11.1952,11.3771,11.1778,11.2038,2272662.0],["2011-08-18",11.2038,11.2212,10.9265,10.9959,2922817.0],["2011-08-19",10.9959,10.995861053466797,10.6233,10.7879,5554752.0],["2011-08-22",10.7879,10.8746,10.6233,10.6753,2848627.0],["2011-08-23",10.6753,10.8052339553833,10.675257682800293,10.8052,2991875.0],["2011-08-24",10.8052,10.8746,10.7446,10.7619,3150764.0],["2011-08-25",10.7619,11.0825,10.7099,11.0392,4738008.0],["2011-08-26",11.0392,11.1778,10.9092,11.0565,5056100.0],["2011-08-29",11.0565,11.0565185546875,10.7186,10.7706,5647191.0],["2011-08-30",10.7706,11.0912,10.770572662353516,10.8399,8844459.0],["2011-08-31",10.8399,10.8399,10.7013,10.7879,3704464.0],["2011-09-01",10.7879,10.9699,10.7792,10.8746,7046579.0],["2011-09-02",10.8746,10.9265,10.7099,10.7879,3074018.0],["2011-09-05",10.7879,10.78790283203125,10.4413,10.45,3856780.0],["2011-09-06",10.45,10.449968338012695,10.1554,10.1727,4678124.0],["2011-09-07",10.1727,10.372,10.0947,10.3287,4199657.0],["2011-09-08",10.3287,10.3633,10.19,10.19,2555026.0],["2011-09-09",10.19,10.3633,10.1467,10.1554,1899310.0],["2011-09-13",10.1554,10.155359268188477,9.8781,9.9387,2796443.0],["2011-09-14",9.9387,10.1034,9.9041,10.0947,2698829.0],["2011-09-15",10.0947,10.2853,10.06,10.0947,2715615.0],["2011-09-16",10.0947,10.2247,10.0774,10.1207,2123298.0],["2011-09-19",10.1207,10.12070083618164,9.8088,9.8261,2261709.0],["2011-09-20",9.8261,9.9561,9.7308,9.7914,3227497.0],["2011-09-21",9.7914,10.2073,9.7568,10.1814,6431871.0],["2011-09-22",10.1814,10.181354522705078,9.8694,9.8781,4159897.0],["2011-09-23",9.8781,9.8954,9.6268,9.7654,4119899.0],["2011-09-26",9.7654,9.9387,9.7048,9.7308,3694187.0],["2011-09-27",9.7308,10.1814,9.73077392578125,10.0687,8474212.0],["2011-09-28",10.0687,10.1727,9.8348,9.8521,3636049.0],["2011-09-29",9.8521,10.0167,9.7308,9.7481,4634189.0],["2011-09-30",9.7481,9.9647,9.7308,9.9127,3644681.0],["2011-10-10",9.9127,9.9734,9.7654,9.7741,2566822.0],["2011-10-11",9.7741,10.138,9.3582,9.5488,5968812.0],["2011-10-12",9.5488,9.8521,9.3668,9.8348,7564615.0],["2011-10-13",9.8348,10.06,9.8088,9.9821,5343416.0],["2011-10-14",9.9821,9.9907,9.8521,9.9561,3497901.0],["2011-10-17",9.9561,10.0687,9.8694,9.9734,3332220.0],["2011-10-18",9.9734,9.973394393920898,9.5661,9.5748,3742325.0],["2011-10-19",9.5748,9.6788,9.0982,9.1502,8557777.0],["2011-10-20",9.1502,9.150221824645996,8.665,8.6996,7732562.0],["2011-10-21",8.6996,8.795,8.1451,8.2577,10652348.0],["2011-10-24",8.2577,8.3357,7.9631,8.2404,15322312.0],["2011-10-25",8.2404,8.5003,8.0151,8.457,15525706.0],["2011-10-26",8.457,8.6477,8.2924,8.5437,13152888.0],["2011-10-27",8.5437,8.613,8.4137,8.4397,10530532.0],["2011-10-28",8.4397,8.743,8.439693450927734,8.665,12388162.0],["2011-10-31",8.665,8.664981842041016,8.457,8.5177,10645626.0],["2011-11-01",8.5177,8.795,8.3617,8.743,15015413.0],["2011-11-02",8.743,8.8556,8.5437,8.8469,11738685.0],["2011-11-03",8.8469,9.1502,8.8469,9.0116,17323729.0],["2011-11-04",9.0116,9.1849,8.8816,9.0809,10582699.0],["2011-11-07",9.0809,9.1069,8.8469,8.9076,10037560.0],["2011-11-08",8.9076,9.0896,8.6477,8.8383,6889035.0],["2011-11-09",8.8383,8.9249,8.665,8.8296,8429103.0],["2011-11-10",8.8296,8.829615592956543,8.5697,8.6043,7950018.0],["2011-11-11",8.6043,8.795,8.5003,8.6996,12415733.0],["2011-11-14",8.6996,9.0982,8.6996,8.7863,26026451.0],["2011-11-15",8.7863,8.8036,8.665,8.7343,8874196.0],["2011-11-16",8.7343,8.7603,8.4224,8.4397,10873947.0],["2011-11-17",8.4397,8.5697,8.2404,8.4484,8055789.0],["2011-11-18",8.4484,8.6217,8.2577,8.405,10672622.0],["2011-11-21",8.405,8.4917,8.2837,8.4397,19802258.0],["2011-11-22",8.4397,8.9249,8.0411,8.1364,26156091.0],["2011-11-23",8.1364,8.136418342590332,7.8851,7.9025,13161878.0],["2011-11-24",7.9025,7.902462482452393,7.5385,7.7552,10017101.0],["2011-11-25",7.7552,7.7985,7.6685,7.6685,4352132.0],["2011-11-28",7.6685,7.7638,7.6252,7.6512,3976061.0],["2011-11-29",7.6512,7.8765,7.65117883682251,7.8591,5865763.0],["2011-11-30",7.8591,7.8591389656066895,7.4692,7.5559,7400016.0],["2011-12-01",7.5559,8.0324,7.5558648109436035,7.8938,15681033.0],["2011-12-02",7.8938,7.893797397613525,7.6079,7.6598,9623947.0],["2011-12-05",7.6598,7.6945,7.2613,7.4086,8635512.0],["2011-12-06",7.4086,7.4432,7.105285167694092,7.1053,10227726.0],["2011-12-07",7.1053,7.1833,6.9926,7.036,10002918.0],["2011-12-08",7.036,7.0446,6.828,7.01,13023849.0],["2011-12-09",7.01,7.009969711303711,6.776,6.8107,12377979.0],["2011-12-12",6.8107,6.8887,6.75,6.8453,8168074.0],["2011-12-13",6.8453,6.958,6.7933,6.9407,14851014.0],["2011-12-14",6.9407,6.9666,6.7587,6.802,5553637.0],["2011-12-15",6.802,6.8887,6.7067,6.8367,5598405.0],["2011-12-16",6.8367,7.2006,6.7674,7.1919,11803433.0],["2011-12-19",7.1919,7.2699,7.0186,7.2179,10155588.0],["2011-12-20",7.2179,7.3046,7.1659,7.1919,7882613.0],["2011-12-21",7.1919,7.2872,6.9147,6.9233,8846717.0],["2011-12-22",6.9233,6.9233198165893555,6.9233,6.9233,0.0],["2011-12-23",6.9233,7.2526,6.9233198165893555,7.1833,9733365.0],["2011-12-26",7.1833,7.3912,6.932,7.2353,7951205.0],["2011-12-27",7.2353,7.2353,6.9407,6.9753,5394117.0],["2011-12-28",6.9753,7.0446,6.724,6.7847,7528518.0],["2011-12-29",6.7847,7.3566,6.776,7.3219,19103072.0],["2011-12-30",7.3219,7.6772,7.321910381317139,7.6685,31340165.0],["2012-01-04",7.6685,7.7032,7.5125,7.5559,12364399.0],["2012-01-05",7.5559,7.8418,7.5212,7.6338,20766282.0],["2012-01-06",7.6338,7.6598,7.4259,7.5212,12966687.0],["2012-01-09",7.5212,7.9804,7.4952,7.9718,14546120.0],["2012-01-10",7.9718,8.2577,7.8851,8.2057,18729171.0],["2012-01-11",8.2057,8.205737113952637,8.0411,8.1278,11992314.0],["2012-01-12",8.1278,8.1884,7.9631,8.0844,6732392.0],["2012-01-13",8.0844,8.1191,7.6425,7.7985,10697693.0],["2012-01-16",7.7985,7.8765,7.4952,7.5299,7833446.0],["2012-01-17",7.5299,8.0671,7.4952,8.0238,17030636.0],["2012-01-18",8.0238,8.1018,7.7552,7.8418,12365249.0],["2012-01-19",7.8418,8.3617,7.8245,8.2404,14654888.0],["2012-01-20",8.2404,8.2751,7.9978,8.2144,15365916.0],["2012-01-30",8.2144,8.214402198791504,7.9978,8.0324,11954913.0],["2012-01-31",8.0324,8.0584,7.8071,7.8418,6263458.0],["2012-02-01",7.8418,8.1018,7.7378,7.7725,11412083.0],["2012-02-02",7.7725,7.9198,7.77249002456665,7.8591,10806484.0],["2012-02-03",7.8591,8.0238,7.8245,7.9891,10672684.0],["2012-02-06",7.9891,8.0238,7.7205,7.8158,12044839.0],["2012-02-07",7.8158,7.815813064575195,7.5212,7.5819,8819193.0],["2012-02-08",7.5819,7.8331,7.5385,7.7638,7808272.0],["2012-02-09",7.7638,7.9718,7.763823986053467,7.8765,9762872.0],["2012-02-10",7.8765,8.0064,7.8158,7.8851,7862204.0],["2012-02-13",7.8851,8.0238,7.7465,7.9545,10063524.0],["2012-02-14",7.9545,8.4917,7.954452991485596,8.3011,26590676.0],["2012-02-15",8.3011,8.535,8.1971,8.4657,19676399.0],["2012-02-16",8.4657,8.5437,8.3097,8.457,15515587.0],["2012-02-17",8.457,8.5957,8.3184,8.327,10600332.0],["2012-02-20",8.327,8.5177,8.2577,8.2664,7442108.0],["2012-02-21",8.2664,8.361709594726562,8.1711,8.3617,4685341.0],["2012-02-22",8.3617,8.7083,8.3617,8.6736,14958162.0],["2012-02-23",8.6736,8.9683,8.5783,8.7603,14059453.0],["2012-02-24",8.7603,8.9249,8.6823,8.9076,12644364.0],["2012-02-27",8.9076,9.8001,8.907600402832031,9.0809,47932234.0],["2012-02-28",9.0809,9.4102,9.0029,9.1502,24222434.0],["2012-02-29",9.1502,9.2195,8.8643,8.9249,13033080.0],["2012-03-01",8.9249,9.1156,8.8643,9.0376,7850364.0],["2012-03-02",9.0376,9.8001,9.037574768066406,9.6961,31267689.0],["2012-03-05",9.6961,9.8954,9.5315,9.7308,20514747.0],["2012-03-06",9.7308,9.9387,9.6095,9.7741,21878244.0],["2012-03-07",9.7741,10.294,9.6095,10.0514,26046914.0],["2012-03-08",10.0514,10.1554,9.8088,10.06,18897119.0],["2012-03-09",10.06,10.06004524230957,10.06,10.06,0.0],["2012-03-12",10.06,10.06004524230957,9.6701,9.8781,23647696.0],["2012-03-13",9.8781,9.9821,9.7308,9.9474,13360110.0],["2012-03-14",9.9474,10.2767,9.6095,9.7048,22540642.0],["2012-03-15",9.7048,9.8781,9.2195,9.8088,17936042.0],["2012-03-16",9.8088,9.8867,9.4535,9.7741,15774180.0],["2012-03-19",9.7741,9.774100303649902,9.4275,9.5748,9778710.0],["2012-03-20",9.5748,9.6615,9.4275,9.5055,9322596.0],["2012-03-21",9.5055,9.6008,9.1416,9.4015,10015195.0],["2012-03-22",9.4015,9.401506423950195,9.0982,9.1416,9712513.0],["2012-03-23",9.1416,9.1502,8.9249,9.0809,6631961.0],["2012-03-26",9.0809,9.2282,8.9683,9.2022,7064170.0],["2012-03-27",9.2022,9.4362,9.202211380004883,9.3235,8889084.0],["2012-03-28",9.3235,9.3842,8.9769,9.0549,9295366.0],["2012-03-29",9.0549,9.1502,8.8469,8.9769,9271675.0],["2012-03-30",8.9769,9.1416,8.9683,9.1069,6391978.0],["2012-04-05",9.1069,9.3928,9.0202,9.3149,7431654.0],["2012-04-06",9.3149,9.4188,9.1849,9.3062,4353827.0],["2012-04-09",9.3062,9.306190490722656,9.1069,9.1502,3410271.0],["2012-04-10",9.1502,9.2455,8.8556,9.2282,4940896.0],["2012-04-11",9.2282,9.5055,8.9856,9.4968,11635512.0],["2012-04-12",9.4968,9.6355,9.4448,9.5401,7317700.0],["2012-04-13",9.5401,9.7394,9.4622,9.4882,8065817.0],["2012-04-16",9.4882,9.7741,9.488154411315918,9.7048,8359362.0],["2012-04-17",9.7048,9.7828,9.5315,9.5401,4009946.0],["2012-04-18",9.5401,9.7741,9.4622,9.6874,6083225.0],["2012-04-19",9.6874,9.9214,9.6788,9.7741,6881284.0],["2012-04-20",9.7741,9.8694,9.6268,9.7308,5351347.0],["2012-04-23",9.7308,9.7308,9.5575,9.7048,4818820.0],["2012-04-24",9.7048,9.8954,9.5488,9.7741,8249406.0],["2012-04-25",9.7741,9.8867,9.6788,9.7741,4764606.0],["2012-04-26",9.7741,9.8781,9.6355,9.6441,5749523.0],["2012-04-27",9.6441,9.644125938415527,9.2629,9.2975,11205083.0],["2012-05-02",9.2975,9.8001,9.2889,9.7828,12428371.0],["2012-05-03",9.7828,9.8954,9.6441,9.8608,7532420.0],["2012-05-04",9.8608,10.1814,9.8348,10.1467,11970062.0],["2012-05-07",10.1467,10.372,9.9734,10.372,10058085.0],["2012-05-08",10.372,10.3893,10.034,10.294,9516151.0],["2012-05-09",10.294,10.293998718261719,9.9387,9.9561,7220288.0],["2012-05-10",9.9561,10.086,9.9041,9.9647,3487728.0],["2012-05-11",9.9647,10.0687,9.8001,9.8521,2955356.0],["2012-05-14",9.8521,9.9821,9.7741,9.8434,4991500.0],["2012-05-15",9.8434,10.0514,9.6528,9.9907,4464016.0],["2012-05-16",9.9907,10.0081,9.7221,9.7308,3884206.0],["2012-05-17",9.7308,10.398,9.7048,10.2593,7302125.0],["2012-05-18",10.2593,10.259339332580566,9.8954,10.1207,5590069.0],["2012-05-21",10.1207,10.12070083618164,9.8434,9.8781,4010507.0],["2012-05-22",9.8781,9.9907,9.8607,9.9647,3030205.0],["2012-05-23",9.9647,10.216,9.9214,10.138,6141589.0],["2012-05-24",10.138,10.2247,9.9041,9.9647,4138610.0],["2012-05-25",9.9647,10.0947,9.8781,9.9301,2237556.0],["2012-05-28",9.9301,10.5886,9.8694,10.4413,8974831.0],["2012-05-29",10.4413,10.8572,10.346,10.7359,18026295.0],["2012-05-30",10.7359,10.735913276672363,10.398,10.502,7496605.0],["2012-05-31",10.502,10.528,10.30266284942627,10.3027,5917320.0],["2012-06-01",10.3027,10.4673,10.2247,10.2767,3951105.0],["2012-06-04",10.2767,10.3547,10.0774,10.086,5302643.0],["2012-06-05",10.086,10.2507,10.0167,10.0514,4412203.0],["2012-06-06",10.0514,10.1727,9.9387,10.086,3851295.0],["2012-06-07",10.086,10.4673,10.086039543151855,10.2247,7921040.0],["2012-06-08",10.2247,10.5539,10.224678993225098,10.3027,7094030.0],["2012-06-11",10.3027,10.6059,10.294,10.5799,5032475.0],["2012-06-12",10.5799,10.6839,10.3806,10.6579,5543115.0],["2012-06-13",10.6579,10.657927513122559,10.3893,10.5713,6479092.0],["2012-06-14",10.5713,10.6059,10.3893,10.3893,4535593.0],["2012-06-15",10.3893,10.4933,10.3287,10.4413,2405774.0],["2012-06-18",10.4413,10.4846,10.0687,10.1294,7790082.0],["2012-06-19",10.1294,10.2507,9.9561,9.9821,7115004.0],["2012-06-20",9.9821,10.0687,9.8521,9.9214,7330574.0],["2012-06-21",9.9214,10.0081,9.6961,10.0081,4502304.0],["2012-06-25",10.0081,10.00805377960205,9.4275,9.4795,3918064.0],["2012-06-26",9.4795,9.479490280151367,9.2282,9.4448,4150595.0],["2012-06-27",9.4448,9.5055,9.2715,9.2715,1961480.0],["2012-06-28",9.2715,9.271530151367188,9.2715,9.2715,0.0],["2012-06-29",9.2715,9.4795,8.795,9.4102,6687947.0],["2012-07-02",9.4102,9.410171508789062,8.6217,8.795,13980165.0],["2012-07-03",8.795,8.9683,8.4917,8.6043,10346508.0],["2012-07-04",8.6043,8.7863,8.483,8.5437,7643426.0],["2012-07-05",8.5437,8.665,8.405,8.5783,5179079.0],["2012-07-06",8.5783,9.0116,8.578330993652344,8.9076,5651611.0],["2012-07-09",8.9076,8.907600402832031,8.3444,8.3617,6984070.0],["2012-07-10",8.3617,8.5263,8.3097,8.3357,3199878.0],["2012-07-11",8.3357,8.457,8.2317,8.3617,4224981.0],["2012-07-12",8.3617,8.4224,7.7985,8.3877,10433534.0],["2012-07-13",8.3877,8.387701988220215,8.0151,8.0671,6266446.0],["2012-07-16",8.0671,8.1018,7.6252,7.6945,7471321.0],["2012-07-17",7.6945,8.2317,7.6945,8.2057,5581801.0],["2012-07-18",8.2057,8.205737113952637,7.9891,8.1104,2482903.0],["2012-07-19",8.1104,8.405,8.0844,8.1451,4841308.0],["2012-07-20",8.1451,8.2924,8.0151,8.1537,3390495.0],["2012-07-23",8.1537,8.1884,8.0238,8.1624,1431936.0],["2012-07-24",8.1624,8.483,8.1191,8.327,3586686.0],["2012-07-25",8.327,8.483,8.2404,8.2751,2448140.0],["2012-07-26",8.2751,8.353,8.2057,8.2751,2021755.0],["2012-07-27",8.2751,8.379,8.1884,8.2924,2077985.0],["2012-07-30",8.2924,8.3617,8.2317,8.2837,2662922.0],["2012-07-31",8.2837,8.283722877502441,7.7985,8.0064,4624124.0],["2012-08-01",8.0064,8.1278,7.9718,8.0498,1438034.0],["2012-08-02",8.0498,8.1018,7.7985,7.8591,2889304.0],["2012-08-03",7.8591,7.9111,7.4952,7.6772,7570862.0],["2012-08-06",7.6772,7.7985,7.6252,7.7552,3020083.0],["2012-08-07",7.7552,7.8678,7.7118,7.8331,3119880.0],["2012-08-08",7.8331,7.8418,7.6945,7.7465,2890349.0],["2012-08-09",7.7465,7.8765,7.746493339538574,7.8071,2956905.0],["2012-08-10",7.8071,8.0411,7.7552,7.9371,5256606.0],["2012-08-13",7.9371,7.9371232986450195,7.7725,7.8245,3404401.0],["2012-08-14",7.8245,8.3184,7.7378,8.2231,7449144.0],["2012-08-15",8.2231,8.2231,8.223067283630371,8.2231,0.0],["2012-08-16",8.2231,8.2231,8.223067283630371,8.2231,0.0],["2012-08-17",8.2231,8.2231,8.223067283630371,8.2231,0.0],["2012-08-20",8.2231,8.2231,8.223067283630371,8.2231,0.0],["2012-08-21",8.2231,8.223067283630371,7.7985,7.8938,9176619.0],["2012-08-22",7.8938,7.9025,7.7205,7.8591,5946009.0],["2012-08-23",7.8591,7.8765,7.5819,7.6598,5235493.0],["2012-08-24",7.6598,7.7292,7.4692,7.5385,3364351.0],["2012-08-27",7.5385,7.5385332107543945,7.1486,7.1746,4244209.0],["2012-08-28",7.1746,7.174604415893555,6.7587,6.9147,7482116.0],["2012-08-29",6.9147,6.9146552085876465,6.6807,6.7154,5295603.0],["2012-08-30",6.7154,6.7587,6.5594,6.672,6337247.0],["2012-08-31",6.672,6.7067,6.5594,6.62,3456327.0],["2012-09-03",6.62,6.802,6.5854,6.6374,8389766.0],["2012-09-04",6.6374,6.6894,6.3254,6.3774,9154102.0],["2012-09-05",6.3774,6.4034,6.0482,6.1088,14400702.0],["2012-09-06",6.1088,6.1955,5.9788,6.1955,9121806.0],["2012-09-07",6.1955,6.7587,6.1695,6.5681,18976773.0],["2012-09-10",6.5681,6.6114,6.4121,6.4554,14799826.0],["2012-09-11",6.4554,6.455411434173584,6.2908,6.3254,12618411.0],["2012-09-12",6.3254,6.4467,6.2908,6.4208,13178079.0],["2012-09-13",6.4208,6.4554,6.3428,6.3514,8409613.0],["2012-09-14",6.3514,6.5681,6.2734,6.5247,15369152.0],["2012-09-17",6.5247,6.5941,6.2475,6.2734,10915965.0],["2012-09-18",6.2734,6.273446083068848,5.9788,6.0222,11197121.0],["2012-09-19",6.0222,6.0568,5.9182,5.9528,10580941.0],["2012-09-20",5.9528,5.9702,5.6236,5.6322,10599795.0],["2012-09-21",5.6322,5.6929,5.5456,5.6409,7428835.0],["2012-09-24",5.6409,5.7102,5.4416,5.6582,8566897.0],["2012-09-25",5.6582,5.7795,5.5889,5.7016,7114615.0],["2012-09-26",5.7016,5.7189,5.4849,5.5109,5274417.0],["2012-09-27",5.5109,5.7795,5.4676,5.7016,9999502.0],["2012-09-28",5.7016,5.9615,5.6409,5.9095,14343274.0],["2012-10-08",5.9095,5.909517288208008,5.7102,5.7449,6924830.0],["2012-10-09",5.7449,5.9268479347229,5.7448835372924805,5.9268,12980761.0],["2012-10-10",5.9268,6.4987,5.9268,6.3948,30848831.0],["2012-10-11",6.3948,6.394756317138672,6.0915,6.1348,15692573.0],["2012-10-12",6.1348,6.1868,5.9268,6.0742,10785485.0],["2012-10-15",6.0742,6.07415246963501,5.8749,5.9615,5047318.0],["2012-10-16",5.9615,6.0828,5.9095,5.9875,5532245.0],["2012-10-17",5.9875,6.0222,5.7795,5.8575,8480005.0],["2012-10-18",5.8575,6.0135,5.8575,5.9788,6194338.0],["2012-10-19",5.9788,5.9962,5.9268,5.9442,4269296.0],["2012-10-22",5.9442,5.978837013244629,5.8142,5.9788,4652403.0],["2012-10-23",5.9788,6.1955,5.9442,6.0915,11892177.0],["2012-10-24",6.0915,6.2994,5.9962,6.1781,9920940.0],["2012-10-25",6.1781,6.2215,5.9615,5.9962,6749084.0],["2012-10-26",5.9962,5.996167182922363,5.6149,5.6322,11868861.0],["2012-10-29",5.6322,5.7709,5.6149,5.6582,5327338.0],["2012-10-30",5.6582,5.7795,5.6409,5.6669,3499148.0],["2012-10-31",5.6669,5.7276,5.6236,5.7102,2951059.0],["2012-11-01",5.7102,5.8315,5.6582,5.8055,6404221.0],["2012-11-02",5.8055,5.8662,5.7535,5.7969,5658566.0],["2012-11-05",5.7969,5.8749,5.6236,5.6496,8759011.0],["2012-11-06",5.6496,5.6929,5.5283,5.6062,6900707.0],["2012-11-07",5.6062,5.7362,5.5456,5.7102,8804552.0],["2012-11-08",5.7102,5.71022367477417,5.5456,5.5543,6001167.0],["2012-11-09",5.5543,5.5543,5.4069,5.4156,6537657.0],["2012-11-12",5.4156,5.4849,5.3896,5.4763,4465321.0],["2012-11-13",5.4763,5.4849,5.372288703918457,5.3723,3492959.0],["2012-11-14",5.3723,5.4243,5.3376,5.381,3414310.0],["2012-11-15",5.381,5.3983,5.2943,5.3203,2644562.0],["2012-11-16",5.3203,5.3376,5.1817,5.199,4655084.0],["2012-11-19",5.199,5.251,5.147,5.2336,4125724.0],["2012-11-20",5.2336,5.381,5.233649253845215,5.2943,4794600.0],["2012-11-21",5.2943,5.3983,5.277,5.3896,3665943.0],["2012-11-22",5.3896,5.389618873596191,5.3203,5.329,2327252.0],["2012-11-23",5.329,5.4503,5.328963756561279,5.381,3268337.0],["2012-11-26",5.381,5.4069,5.2943,5.3116,1949993.0],["2012-11-27",5.3116,5.311633586883545,5.1557,5.199,3399792.0],["2012-11-28",5.199,5.198988437652588,5.069,5.0777,2940804.0],["2012-11-29",5.0777,5.1557,5.06035041809082,5.0604,2992396.0],["2012-11-30",5.0604,5.1383,5.0517,5.0863,3752096.0],["2012-12-03",5.0863,5.3203,5.069,5.1557,8633810.0],["2012-12-04",5.1557,5.5283,5.1383,5.4416,10084091.0],["2012-12-05",5.4416,5.7189,5.3463,5.7102,14972836.0],["2012-12-06",5.7102,5.71022367477417,5.5629,5.5716,5666867.0],["2012-12-07",5.5716,5.8835,5.5369,5.7709,12756379.0],["2012-12-10",5.7709,6.0222,5.770877838134766,5.9875,14603129.0],["2012-12-11",5.9875,6.1088,5.9442,6.0048,12643935.0],["2012-12-12",6.0048,6.0222,5.7795,5.9442,9671290.0],["2012-12-13",5.9442,5.9788,5.8315,5.9355,7657857.0],["2012-12-14",5.9355,6.1781,5.8922,6.1175,13675199.0],["2012-12-17",6.1175,6.3514,6.0742,6.2648,16405415.0],["2012-12-18",6.2648,6.3514,6.1781,6.2561,16682204.0],["2012-12-19",6.2561,6.5594,6.1955,6.4467,23524225.0],["2012-12-20",6.4467,6.7154,6.3948,6.6287,14726882.0],["2012-12-21",6.6287,7.0793,6.6027,6.828,19328776.0],["2012-12-24",6.828,7.5125,6.776,7.4346,41385904.0],["2012-12-25",7.4346,7.5559,7.1746,7.5559,33461034.0],["2012-12-26",7.5559,7.5558648109436035,7.1746,7.3566,25983056.0],["2012-12-27",7.3566,7.4346,7.1399,7.2526,19106487.0],["2012-12-28",7.2526,7.3652,7.0533,7.2959,23087814.0],["2012-12-31",7.2959,7.3479,7.1139,7.2093,17845557.0],["2013-01-04",7.2093,7.2526,6.5594,6.8453,20977656.0],["2013-01-07",6.8453,6.975310802459717,6.7674,6.9753,11910791.0],["2013-01-08",6.9753,7.01,6.7587,6.9147,13682267.0],["2013-01-09",6.9147,7.088,6.8627,7.0273,16066341.0],["2013-01-10",7.0273,7.0706,6.9233,6.9926,10096725.0],["2013-01-11",6.9926,7.0186,6.5854,6.6114,14678305.0],["2013-01-14",6.6114,7.0013,6.5681,6.9407,20120035.0],["2013-01-15",6.9407,7.01,6.7587,6.9493,16713092.0],["2013-01-16",6.9493,7.0013,6.6634,6.8107,15089156.0],["2013-01-17",6.8107,6.828,6.5767,6.646,13148869.0],["2013-01-18",6.646,6.9493,6.646,6.932,23274716.0],["2013-01-21",6.932,7.1659,6.8453,7.0446,18222546.0],["2013-01-22",7.0446,7.044630527496338,6.828,6.8973,15240894.0],["2013-01-23",6.8973,7.01,6.7933,6.932,9143738.0],["2013-01-24",6.932,7.0013,6.5767,6.6027,15118953.0],["2013-01-25",6.6027,6.7847,6.5767,6.6807,9945725.0],["2013-01-28",6.6807,7.088,6.6807,7.088,19960716.0],["2013-01-29",7.088,7.1313,6.88,6.958,20272578.0],["2013-01-30",6.958,7.0966,6.802,6.8973,15116501.0],["2013-01-31",6.8973,7.122615814208984,6.672,7.1226,25676560.0],["2013-02-01",7.1226,7.4779,6.9666,7.3479,27560808.0],["2013-02-04",7.3479,8.0844,7.2353,7.9458,38134619.0],["2013-02-05",7.9458,8.483,7.8418,7.9805,26505701.0],["2013-02-06",7.9805,8.0411,7.7292,7.8158,15849870.0],["2013-02-07",7.8158,7.9458,7.6945,7.7985,11293258.0],["2013-02-08",7.7985,8.4137,7.7725,7.9978,29645760.0],["2013-02-18",7.9978,8.4484,7.9458,8.1278,22812693.0],["2013-02-19",8.1278,8.1451,7.5559,7.7465,18791193.0],["2013-02-20",7.7465,7.9111,7.6252,7.8418,12048978.0],["2013-02-21",7.8418,7.841809272766113,7.3046,7.4952,18685401.0],["2013-02-22",7.4952,7.495209217071533,7.1053,7.1919,16236825.0],["2013-02-25",7.1919,7.2959,7.1053,7.1833,7244024.0],["2013-02-26",7.1833,7.4865,7.1053,7.2786,12086664.0],["2013-02-27",7.2786,7.4519,7.2439,7.4172,5274894.0],["2013-02-28",7.4172,7.6685,7.3652,7.6165,11628429.0],["2013-03-01",7.6165,7.9718,7.6165,7.8418,16427837.0],["2013-03-04",7.8418,7.9718,7.5212,7.5732,15357335.0],["2013-03-05",7.5732,7.8505,7.5299,7.6079,12088194.0],["2013-03-06",7.6079,7.7378,7.3739,7.4952,18133110.0],["2013-03-07",7.4952,7.495209217071533,7.2266,7.2439,13750034.0],["2013-03-08",7.2439,7.4519,7.2266,7.3306,8137498.0],["2013-03-11",7.3306,7.3305745124816895,7.0706,7.1399,10061250.0],["2013-03-12",7.1399,7.2526,6.9493,7.0273,8015344.0],["2013-03-13",7.0273,7.1139,6.6634,6.7587,13163662.0],["2013-03-14",6.7587,7.01,6.75868558883667,6.9666,12587884.0],["2013-03-15",6.9666,7.0273,6.776,6.7933,14669402.0],["2013-03-18",6.7933,6.793345928192139,6.2821,6.6547,14048396.0],["2013-03-19",6.6547,6.654706001281738,6.4727,6.5681,6256505.0],["2013-03-20",6.5681,7.2266,6.568056106567383,7.2266,26231084.0],["2013-03-21",7.2266,7.7812,7.226594924926758,7.4605,68246119.0],["2013-03-22",7.4605,7.5732,7.2872,7.3392,26473864.0],["2013-03-25",7.3392,7.4692,7.114,7.1659,24631247.0],["2013-03-26",7.1659,7.1746,6.9493,7.036,17397925.0],["2013-03-27",7.036,7.4432,7.0359649658203125,7.2093,27813009.0],["2013-03-28",7.2093,7.209264278411865,6.7067,6.8713,16616317.0],["2013-03-29",6.8713,7.0186,6.776,6.7933,13094624.0],["2013-04-01",6.7933,6.8453,6.6547,6.7414,11970928.0],["2013-04-02",6.7414,6.9147,6.6894,6.7674,12112853.0],["2013-04-03",6.7674,6.767351150512695,6.3081,6.3254,28442214.0],["2013-04-08",6.3254,6.4294,6.1521,6.3861,15146010.0],["2013-04-09",6.3861,6.5767,6.3601,6.5074,12888172.0],["2013-04-10",6.5074,6.5767,6.2475,6.2908,16535502.0],["2013-04-11",6.2908,6.9233198165893555,6.290777206420898,6.9233,16145232.0],["2013-04-12",6.9233,7.3912,6.906,7.2353,77128717.0],["2013-04-15",7.2353,7.9458,7.235260486602783,7.8505,82945659.0],["2013-04-16",7.8505,7.8505,7.850475311279297,7.8505,0.0],["2013-04-17",7.8505,7.8505,7.850475311279297,7.8505,0.0],["2013-04-18",7.8505,7.8505,7.850475311279297,7.8505,0.0],["2013-04-19",7.8505,7.8505,7.850475311279297,7.8505,0.0],["2013-04-22",7.8505,8.561,7.850475311279297,8.4917,61909582.0],["2013-04-23",8.4917,9.0982,8.3184,8.9249,52028116.0],["2013-04-24",8.9249,9.817423820495605,8.691,9.8174,58464903.0],["2013-04-25",9.8174,10.1034,9.3235,9.4448,54274060.0],["2013-04-26",9.4448,10.3806,9.4275,10.2767,68400499.0],["2013-05-02",10.2767,10.4413,9.9734,10.2767,43503453.0],["2013-05-03",10.2767,11.1952,10.086,10.8399,52376721.0],["2013-05-06",10.8399,11.3165,10.6319,11.0998,38940328.0],["2013-05-07",11.0998,12.209,10.8572,12.209,52982739.0],["2013-05-08",12.209,12.9715,11.8884,12.261,84101539.0],["2013-05-09",12.261,12.5642,11.6977,12.2956,58374427.0],["2013-05-10",12.2956,12.295608520507812,11.5071,11.897,55511517.0],["2013-05-13",11.897,11.897019386291504,11.3771,11.5158,48448646.0],["2013-05-14",11.5158,11.6544,11.0132,11.2818,50335939.0],["2013-05-15",11.2818,11.5071,11.1172,11.3511,39956345.0],["2013-05-16",11.3511,12.3389,11.2645,12.261,68126015.0],["2013-05-17",12.261,12.260950088500977,11.8104,12.0963,40912464.0],["2013-05-20",12.0963,12.096314430236816,11.2212,11.5244,55168213.0],["2013-05-21",11.5244,12.079,11.2905,11.7584,44065826.0],["2013-05-22",11.7584,12.3736,11.5678,12.0703,47680430.0],["2013-05-23",12.0703,12.070320129394531,11.5678,11.6024,28534100.0],["2013-05-24",11.6024,11.9577,11.5591,11.8884,25557545.0],["2013-05-27",11.8884,12.9022,11.888355255126953,12.4689,50601872.0],["2013-05-28",12.4689,12.6769,12.0617,12.4429,28527796.0],["2013-05-29",12.4429,13.5954,12.442914962768555,13.3961,60800837.0],["2013-05-30",13.3961,13.5954,13.0928,13.3701,37643795.0],["2013-05-31",13.3701,13.526,12.7202,12.7549,41379387.0],["2013-06-03",12.7549,13.2401,12.4602,12.9628,36024383.0],["2013-06-04",12.9628,12.962813377380371,12.2696,12.7029,32884677.0],["2013-06-05",12.7029,13.1708,12.4776,12.8415,22944843.0],["2013-06-06",12.8415,13.76,12.7808,13.3787,49343761.0],["2013-06-07",13.3787,13.6733,12.9455,13.3787,30404724.0],["2013-06-13",13.3787,13.378730773925781,12.0443,12.0443,42543198.0],["2013-06-14",12.0443,12.131,11.4638,12.0097,45645869.0],["2013-06-17",12.0097,12.5036,11.4984,12.2176,40357330.0],["2013-06-18",12.2176,12.4342,11.9923,12.0876,27069728.0],["2013-06-19",12.0876,12.6509,12.087648391723633,12.3649,34465679.0],["2013-06-20",12.3649,12.364930152893066,11.4811,11.5937,27569074.0],["2013-06-21",11.5937,11.593746185302734,10.9005,11.1952,27112562.0],["2013-06-24",11.1952,11.19515609741211,10.1814,10.398,33301138.0],["2013-06-25",10.398,11.1605,9.5921,10.9785,43665633.0],["2013-06-26",10.9785,11.4118,10.6319,11.1518,30830968.0],["2013-06-27",11.1518,11.2298,10.6146,10.6406,25814497.0],["2013-06-28",10.6406,11.1865,10.4326,10.6579,21925243.0],["2013-07-01",10.6579,10.9179,10.1554,10.7619,35355083.0],["2013-07-02",10.7619,11.0652,10.45,11.0479,33529748.0],["2013-07-03",11.0479,11.047850608825684,10.528,10.8052,29149829.0],["2013-07-04",10.8052,11.4811,10.3893,11.1778,48021825.0],["2013-07-05",11.1778,11.4898,11.0392,11.0912,30497854.0],["2013-07-08",11.0912,11.091177940368652,10.5193,10.5886,21994978.0],["2013-07-09",10.5886,10.6839,10.3633,10.4586,16894422.0],["2013-07-10",10.4586,11.2038,10.3806,11.0998,33271867.0],["2013-07-11",11.0998,11.8277,10.9959,11.5244,41961476.0],["2013-07-12",11.5244,11.8277,11.2905,11.3425,29689233.0],["2013-07-15",11.3425,12.209,11.342461585998535,11.8277,38158985.0],["2013-07-16",11.8277,12.3909,11.827698707580566,12.2003,27475195.0],["2013-07-17",12.2003,12.200294494628906,11.7844,11.8277,21885341.0],["2013-07-18",11.8277,12.0183,11.5764,11.8537,14472198.0],["2013-07-19",11.8537,11.975,11.1345,11.2645,20179925.0],["2013-07-22",11.2645,11.4378,10.9179,11.3251,15029312.0],["2013-07-23",11.3251,11.9577,11.2731,11.7151,25847012.0],["2013-07-24",11.7151,11.8884,11.2645,11.6631,18967747.0],["2013-07-25",11.6631,11.741,11.3771,11.4118,14067648.0],["2013-07-26",11.4118,11.4378,10.7446,10.8919,32364492.0],["2013-07-29",10.8919,10.891880989074707,10.346,10.424,25044561.0],["2013-07-30",10.424,10.5626,9.9647,10.4153,23433945.0],["2013-07-31",10.4153,10.7359,10.268,10.346,21116701.0],["2013-08-01",10.346,10.6493,10.32,10.6319,20773508.0],["2013-08-02",10.6319,10.7879,10.4326,10.4846,19327987.0],["2013-08-05",10.4846,11.134502410888672,10.3113,11.1345,48349179.0],["2013-08-06",11.1345,12.2523,10.9265,12.2523,96265365.0],["2013-08-07",12.2523,12.7375,12.157,12.2869,66393736.0],["2013-08-08",12.2869,12.6162,11.9144,12.0617,45988248.0],["2013-08-09",12.0617,12.3476,11.741,12.079,32438323.0],["2013-08-12",12.079,12.5556,11.9663,12.4342,40830303.0],["2013-08-13",12.4342,12.4516,12.053,12.261,24467931.0],["2013-08-14",12.261,13.4307,12.260950088500977,12.7722,78645186.0],["2013-08-15",12.7722,13.0495,12.5382,12.6942,45638644.0],["2013-08-16",12.6942,13.0408,12.3476,12.3563,25294348.0],["2013-08-19",12.3563,12.8502,12.1743,12.6942,17489555.0],["2013-08-20",12.6942,13.2141,12.5642,13.0061,32295582.0],["2013-08-21",13.0061,13.1708,12.7375,12.9108,16522467.0],["2013-08-22",12.9108,13.1274,12.7462,12.8242,16807439.0],["2013-08-23",12.8242,12.9541,12.235,12.5209,20628571.0],["2013-08-26",12.5209,12.8762,12.3043,12.7808,15972060.0],["2013-08-27",12.7808,12.9108,12.3909,12.6335,17156594.0],["2013-08-28",12.6335,12.7115,12.2956,12.4602,19655513.0],["2013-08-29",12.4602,12.6509,12.3736,12.4776,13504008.0],["2013-08-30",12.4776,12.5989,12.1223,12.131,17952134.0],["2013-09-02",12.131,13.0841,11.8537,12.9282,28189406.0],["2013-09-03",12.9282,13.3787,12.8328,13.0235,23665622.0],["2013-09-04",13.0235,13.1794,12.8068,13.0235,12473895.0],["2013-09-05",13.0235,13.023468017578125,12.7289,12.7462,12189424.0],["2013-09-06",12.7462,13.2574,12.5296,13.1101,21631556.0],["2013-09-09",13.1101,13.604,13.0148,13.2574,24651015.0],["2013-09-10",13.2574,13.257420539855957,12.8675,12.9801,14646026.0],["2013-09-11",12.9801,13.4567,12.9455,13.1881,20851582.0],["2013-09-12",13.1881,13.3614,12.8675,13.0061,11478498.0],["2013-09-13",13.0061,13.2574,12.8155,12.8848,9828413.0],["2013-09-16",12.8848,13.0495,12.5989,12.6509,12976756.0],["2013-09-17",12.6509,12.9455,12.5209,12.5556,11211640.0],["2013-09-18",12.5556,12.6682,12.0443,12.2003,20843896.0],["2013-09-23",12.2003,12.6682,12.1743,12.4862,11861294.0],["2013-09-24",12.4862,12.6509,12.2176,12.3476,10614919.0],["2013-09-25",12.3476,12.4776,11.5244,11.845,28370703.0],["2013-09-26",11.845,11.845030784606934,11.3251,11.4464,19795683.0],["2013-09-27",11.4464,11.741,11.446441650390625,11.4984,10459156.0],["2013-09-30",11.4984,11.767,11.3944,11.4984,9754091.0],["2013-10-08",11.4984,11.5851,11.2645,11.4638,21761717.0],["2013-10-09",11.4638,12.295608520507812,11.463770866394043,12.2956,38566248.0],["2013-10-10",12.2956,12.295608520507812,11.923,12.001,20884565.0],["2013-10-11",12.001,12.8155,12.001001358032227,12.4862,33316879.0],["2013-10-14",12.4862,13.1015,11.7757,12.7982,64336544.0],["2013-10-15",12.7982,13.1708,12.5382,12.7375,21692870.0],["2013-10-16",12.7375,13.0235,12.3129,12.6162,18106528.0],["2013-10-17",12.6162,12.7982,12.3736,12.3823,12304956.0],["2013-10-18",12.3823,12.7289,12.2783,12.6075,19898620.0],["2013-10-21",12.6075,13.1274,12.3563,12.9801,31870304.0],["2013-10-22",12.9801,13.1274,12.6942,12.8068,25817957.0],["2013-10-23",12.8068,13.0755,12.4342,12.5469,21741192.0],["2013-10-24",12.5469,13.3007,12.3909,13.1448,35902523.0],["2013-10-25",13.1448,13.3874,12.6682,12.7375,23945468.0],["2013-10-28",12.7375,12.8068,11.871,11.9577,25498523.0],["2013-10-29",11.9577,12.105,10.7619,11.5764,35827277.0],["2013-10-30",11.5764,11.871,11.2905,11.7757,21060928.0],["2013-10-31",11.7757,11.8277,11.3685,11.4898,9074827.0],["2013-11-01",11.4898,11.6544,11.4204,11.5158,10016107.0],["2013-11-04",11.5158,11.871,11.4898,11.7151,15712270.0],["2013-11-05",11.7151,11.8364,11.3685,11.7584,11552843.0],["2013-11-06",11.7584,11.871,11.4724,11.5244,9255775.0],["2013-11-07",11.5244,11.5851,10.9005,10.9959,25285043.0],["2013-11-08",10.9959,11.0825,10.476,10.5366,14138149.0],["2013-11-11",10.5366,10.9439,10.4673,10.8919,11661749.0],["2013-11-12",10.8919,10.9872,10.6926,10.9439,7465938.0],["2013-11-13",10.9439,10.943872451782227,10.4933,10.5193,11987488.0],["2013-11-14",10.5193,11.2298,10.3113,11.1085,19005747.0],["2013-11-15",11.1085,11.7324,11.0219,11.4378,23723518.0],["2013-11-18",11.4378,11.7757,11.3511,11.6631,16015271.0],["2013-11-19",11.6631,11.7151,11.3685,11.4724,11429253.0],["2013-11-20",11.4724,11.6544,11.4464,11.5591,6302790.0],["2013-11-21",11.5591,11.559085845947266,11.2905,11.3945,8231651.0],["2013-11-22",11.3945,11.3945,11.1865,11.3251,8767949.0],["2013-11-25",11.3251,11.4118,10.9959,11.0305,15208658.0],["2013-11-26",11.0305,11.030521392822266,10.528,10.6493,25808745.0],["2013-11-27",10.6493,10.8052,10.502,10.7446,17732369.0],["2013-11-28",10.7446,11.1258,10.7013,10.8399,20124163.0],["2013-11-29",10.8399,10.9959,10.6146,10.7359,18441491.0],["2013-12-02",10.7359,10.7619,10.034,10.0514,26684857.0],["2013-12-03",10.0514,10.528,10.051379203796387,10.3893,14742112.0],["2013-12-04",10.3893,10.8746,10.32,10.7446,21497038.0],["2013-12-05",10.7446,11.2645,10.7099,11.0825,29133680.0],["2013-12-06",11.0825,11.3165,11.0045,11.2731,28017930.0],["2013-12-09",11.2731,11.7411,11.2731,11.4378,20421799.0],["2013-12-10",11.4378,11.5158,11.1692,11.1865,9575951.0],["2013-12-11",11.1865,11.4204,10.9959,11.1432,8471888.0],["2013-12-12",11.1432,11.3685,11.0565,11.1518,6463322.0],["2013-12-13",11.1518,11.2471,10.9872,11.0998,5384178.0],["2013-12-16",11.0998,11.09984302520752,10.5106,10.6059,16440325.0],["2013-12-17",10.6059,10.605937957763672,10.3547,10.5193,7693994.0],["2013-12-18",10.5193,10.6146,10.2853,10.398,9003238.0],["2013-12-19",10.398,10.5626,10.242,10.3113,8158283.0],["2013-12-20",10.3113,10.424,10.19,10.2853,7843091.0],["2013-12-23",10.2853,10.3373,10.1294,10.138,8664741.0],["2013-12-24",10.138,10.4846,10.138029098510742,10.2507,11533297.0],["2013-12-25",10.2507,10.3893,10.2247,10.3547,6653709.0],["2013-12-26",10.3547,10.3806,10.034,10.1294,9051839.0],["2013-12-27",10.1294,10.424,9.9647,10.3806,17260310.0],["2013-12-30",10.3806,10.476,10.3113,10.3806,7725695.0],["2013-12-31",10.3806,10.4066,10.1207,10.3113,6388953.0],["2014-01-02",10.3113,10.311328887939453,10.1207,10.216,9766371.0],["2014-01-03",10.216,10.242,10.0427,10.1034,9201796.0],["2014-01-06",10.1034,10.10336971282959,9.4015,9.4882,22893826.0],["2014-01-07",9.4882,9.5055,9.1156,9.2455,18221253.0],["2014-01-08",9.2455,9.3149,8.8816,8.9769,21429215.0],["2014-01-09",8.9769,9.2975,8.8989,9.1156,20246601.0],["2014-01-10",9.1156,9.115561485290527,8.8903,8.9509,8299483.0],["2014-01-13",8.9509,9.0202,8.3877,8.535,19166817.0],["2014-01-14",8.535,9.1762,8.53500747680664,8.9683,30233015.0],["2014-01-15",8.9683,8.9769,8.5437,8.8903,50885776.0],["2014-01-16",8.8903,8.89027214050293,8.5437,8.743,28439136.0],["2014-01-17",8.743,8.742966651916504,8.3617,8.3704,24790491.0],["2014-01-20",8.3704,8.37037181854248,8.1104,8.3184,16393899.0],["2014-01-21",8.3184,8.5957,8.2837,8.587,21466606.0],["2014-01-22",8.587,8.9683,8.586997032165527,8.8729,26364811.0],["2014-01-23",8.8729,9.0982,8.795,8.8729,19921289.0],["2014-01-24",8.8729,9.0289,8.8036,9.0029,17754809.0],["2014-01-27",9.0029,9.002915382385254,8.8296,8.8643,11769256.0],["2014-01-28",8.8643,8.9336,8.6996,8.743,12774008.0],["2014-01-29",8.743,8.8296,8.7083,8.7343,8361582.0],["2014-01-30",8.7343,8.795,8.5957,8.6043,9337151.0],["2014-02-07",8.6043,8.604327201843262,8.4397,8.561,14784575.0],["2014-02-10",8.561,9.41883659362793,8.561003684997559,9.4188,39796778.0],["2014-02-11",9.4188,10.0167,9.41883659362793,9.6268,68621138.0],["2014-02-12",9.6268,9.9127,9.4708,9.7741,28086469.0],["2014-02-13",9.7741,10.268,9.6788,10.06,40099738.0],["2014-02-14",10.06,10.1554,9.7914,9.9214,23455668.0],["2014-02-17",9.9214,10.086,9.8088,9.9821,29242197.0],["2014-02-18",9.9821,9.982059478759766,9.7048,9.7221,26021812.0],["2014-02-19",9.7221,9.8348,9.6615,9.7481,22100722.0],["2014-02-20",9.7481,9.8348,9.4882,9.5921,19656145.0],["2014-02-21",9.5921,9.9041,9.4708,9.8867,29355689.0],["2014-02-24",9.8867,9.88674545288086,9.5315,9.5661,20346875.0],["2014-02-25",9.5661,9.6788,8.769,8.8643,32310460.0],["2014-02-26",8.8643,9.1156,8.8383,9.0722,21019053.0],["2014-02-27",9.0722,9.4015,8.8383,8.8903,26263490.0],["2014-02-28",8.8903,8.9163,8.561,8.8903,31368789.0],["2014-03-03",8.8903,9.1849,8.8556,9.0462,19317085.0],["2014-03-04",9.0462,9.04624080657959,8.7603,8.9596,16374907.0],["2014-03-05",8.9596,9.1416,8.8296,8.9509,17211286.0],["2014-03-06",8.9509,9.0116,8.665,8.9249,14827704.0],["2014-03-07",8.9249,9.0982,8.8989,8.9856,15596013.0],["2014-03-10",8.9856,9.0549,8.6823,8.7343,15429098.0],["2014-03-11",8.7343,8.73430061340332,8.4917,8.5783,14403562.0],["2014-03-12",8.5783,8.665,8.4397,8.6217,11329055.0],["2014-03-13",8.6217,8.8296,8.587,8.795,15445935.0],["2014-03-14",8.795,8.8383,8.613,8.691,9496605.0],["2014-03-17",8.691,8.9249,8.6477,8.8729,11009753.0],["2014-03-18",8.8729,8.9423,8.8036,8.8296,12662902.0],["2014-03-19",8.8296,8.8383,8.561,8.6563,14144938.0],["2014-03-20",8.6563,8.691,8.413697242736816,8.4137,11328824.0],["2014-03-21",8.4137,8.6217,8.1884,8.5957,12174437.0],["2014-03-24",8.5957,8.717,8.5177,8.665,10166536.0],["2014-03-25",8.665,9.0462,8.613,8.9076,24875892.0],["2014-03-26",8.9076,9.0116,8.7516,8.9683,14533793.0],["2014-03-27",8.9683,8.968255996704102,8.7516,8.8036,11076750.0],["2014-03-28",8.8036,9.0722,8.803621292114258,8.9509,22307274.0],["2014-03-31",8.9509,8.950926780700684,8.6736,8.7516,12141354.0],["2014-04-01",8.7516,8.9423,8.665,8.8989,10849794.0],["2014-04-02",8.8989,9.0202,8.795,8.8643,10374536.0],["2014-04-03",8.8643,9.0636,8.8556,8.9336,16224866.0],["2014-04-04",8.9336,9.0376,8.8556,8.9943,10092703.0],["2014-04-08",8.9943,9.2889,8.8989,9.2629,26604766.0],["2014-04-09",9.2629,9.3928,9.1762,9.3842,16290195.0],["2014-04-10",9.3842,9.3842,9.2109,9.3408,17127716.0],["2014-04-11",9.3408,9.6008,9.2542,9.3928,18678202.0],["2014-04-14",9.3928,9.6095,9.2282,9.3149,16972939.0],["2014-04-15",9.3149,9.314855575561523,9.0376,9.0549,15160066.0],["2014-04-16",9.0549,9.1849,9.0116,9.1069,8648454.0],["2014-04-17",9.1069,9.2282,9.106895446777344,9.1242,6996011.0],["2014-04-18",9.1242,9.2022,9.0376,9.1502,6398925.0],["2014-04-21",9.1502,9.2715,8.968255996704102,8.9683,11080212.0],["2014-04-22",8.9683,9.0029,8.665,8.8296,10473418.0],["2014-04-23",8.8296,8.9249,8.717,8.8903,8268182.0],["2014-04-24",8.8903,8.9596,8.743,8.7516,7393875.0],["2014-04-25",8.7516,8.821,8.6217,8.6736,8383689.0],["2014-04-28",8.6736,8.7256,8.457,8.561,8000449.0],["2014-04-29",8.561,8.561003684997559,8.2837,8.4657,12858799.0],["2014-04-30",8.4657,8.509,8.405,8.483,4942687.0],["2014-05-05",8.483,8.552336692810059,8.405,8.5523,6653612.0],["2014-05-06",8.5523,9.0549,8.552336692810059,8.769,17139247.0],["2014-05-07",8.769,8.768961906433105,8.587,8.6217,10320875.0],["2014-05-08",8.6217,8.7863,8.5263,8.5437,7884256.0],["2014-05-09",8.5437,8.5957,8.3877,8.535,7757795.0],["2014-05-12",8.535,8.7343,8.53500747680664,8.7083,8640671.0],["2014-05-13",8.7083,8.717,8.6043,8.6477,5716435.0],["2014-05-14",8.6477,8.6996,8.587,8.6477,3062432.0],["2014-05-15",8.6477,8.665,8.4657,8.4744,5798402.0],["2014-05-16",8.4744,8.5263,8.431,8.509,4443930.0],["2014-05-19",8.509,8.9249,8.509011268615723,8.6996,17758783.0],["2014-05-20",8.6996,8.7863,8.5957,8.6563,7513837.0],["2014-05-21",8.6563,8.7083,8.509,8.6996,6225952.0],["2014-05-22",8.6996,8.7603,8.5697,8.5783,8042666.0],["2014-05-23",8.5783,8.6217,8.5263,8.613,6005416.0],["2014-05-26",8.613,8.7863,8.612991333007812,8.7083,9492898.0],["2014-05-27",8.7083,8.708306312561035,8.613,8.6303,6330363.0],["2014-05-28",8.6303,8.743,8.5783,8.6996,8937808.0],["2014-05-29",8.6996,8.7343,8.5697,8.587,9224245.0],["2014-05-30",8.587,8.7343,8.561,8.691,11074633.0],["2014-06-03",8.691,8.717,8.6043,8.613,6483696.0],["2014-06-04",8.613,8.612991333007812,8.3964,8.4224,10868816.0],["2014-06-05",8.4224,8.4744,8.3011,8.4397,10072459.0],["2014-06-06",8.4397,8.4397,8.3097,8.3444,7409873.0],["2014-06-09",8.3444,8.379,8.3097,8.3184,5768706.0],["2014-06-10",8.3184,8.4224,8.3097,8.4137,6278220.0],["2014-06-11",8.4137,8.431,8.3617,8.4137,5187109.0],["2014-06-12",8.4137,8.4224,8.3357,8.3357,4726821.0],["2014-06-13",8.3357,8.483,8.3097,8.4657,9332572.0],["2014-06-16",8.4657,8.5957,8.457,8.561,11110164.0],["2014-06-17",8.561,8.6217,8.431,8.4484,9531267.0],["2014-06-18",8.4484,8.5263,8.405,8.4657,5675050.0],["2014-06-19",8.4657,8.4744,8.0758,8.1884,11275321.0],["2014-06-20",8.1884,8.2144,8.1018,8.1797,8287810.0],["2014-06-23",8.1797,8.2577,8.1191,8.1711,6125698.0],["2014-06-24",8.1711,8.2317,8.1624,8.2144,4670615.0],["2014-06-25",8.2144,8.214402198791504,8.1278,8.1451,4512052.0],["2014-06-26",8.1451,8.1971,8.1364,8.1971,6196678.0],["2014-06-27",8.1971,8.457,8.1278,8.3444,16785028.0],["2014-06-30",8.3444,8.3704,8.2231,8.3184,11230928.0],["2014-07-01",8.3184,8.4397,8.3097,8.353,6878150.0],["2014-07-02",8.353,8.431,8.2491,8.4137,12897695.0],["2014-07-03",8.4137,8.6996,8.353,8.5783,25837842.0],["2014-07-04",8.5783,8.5957,8.4397,8.535,11587227.0],["2014-07-07",8.535,8.561,8.405,8.4397,12309417.0],["2014-07-08",8.4397,8.5523,8.405,8.535,11569662.0],["2014-07-09",8.535,8.53500747680664,8.3877,8.431,10774537.0],["2014-07-10",8.431,8.535,8.3444,8.3704,11248920.0],["2014-07-11",8.3704,8.5177,8.37037181854248,8.4397,14252967.0],["2014-07-14",8.4397,9.2802,8.439693450927734,9.2802,74792014.0],["2014-07-15",9.2802,9.8521,9.2715,9.4795,75381544.0],["2014-07-16",9.4795,9.4795,9.0982,9.1589,30423284.0],["2014-07-17",9.1589,9.158886909484863,8.8036,8.8989,27306197.0],["2014-07-18",8.8989,9.0376,8.8123,8.9249,19245377.0],["2014-07-21",8.9249,8.9856,8.7343,8.769,26212766.0],["2014-07-22",8.769,9.2629,8.768961906433105,9.0982,42440468.0],["2014-07-23",9.0982,9.098230361938477,8.8383,8.8729,26116624.0],["2014-07-24",8.8729,9.0289,8.7863,9.0029,27344267.0],["2014-07-25",9.0029,9.2364,8.9066,9.1583,30912806.0],["2014-07-28",9.1583,9.3753,9.1323,9.3493,42403862.0],["2014-07-29",9.3493,9.6184,9.1757,9.4361,45916686.0],["2014-07-30",9.4361,9.5316,9.2885,9.3493,28721914.0],["2014-07-31",9.3493,9.7399,9.2972,9.6705,45297198.0],["2014-08-01",9.6705,10.0524,9.6531,9.6618,58869223.0],["2014-08-04",9.6618,10.1392,9.661792755126953,10.009,41063707.0],["2014-08-05",10.009,10.2174,9.9396,10.0958,30990886.0],["2014-08-06",10.0958,10.1566,9.9049,9.9743,24689398.0],["2014-08-07",9.9743,10.1392,9.6878,9.7052,23646609.0],["2014-08-08",9.7052,9.983,9.6965,9.9483,22429610.0],["2014-08-11",9.9483,10.2,9.8615,10.1566,25429861.0],["2014-08-12",10.1566,10.3997,9.9222,10.1913,24495788.0],["2014-08-13",10.1913,10.3649,9.9222,10.0177,26687094.0],["2014-08-14",10.0177,10.1826,9.792,9.8354,34960140.0],["2014-08-15",9.8354,9.9656,9.6618,9.9222,21993714.0],["2014-08-18",9.9222,10.1132,9.9222,10.0264,19506432.0],["2014-08-19",10.0264,10.174,9.8788,10.1479,23844950.0],["2014-08-20",10.1479,10.2955,10.0872,10.174,21055024.0],["2014-08-21",10.174,10.174,9.8962,10.0177,19117117.0],["2014-08-22",10.0177,10.0785,9.9049,9.9396,13256620.0],["2014-08-25",9.9396,9.9743,9.6184,9.6358,21095190.0],["2014-08-26",9.6358,9.7052,9.2885,9.3753,19859162.0],["2014-08-27",9.3753,9.5055,9.2451,9.3666,13178850.0],["2014-08-28",9.3666,9.4795,9.2885,9.4014,9871039.0],["2014-08-29",9.4014,9.5229,9.3666,9.5229,8751146.0],["2014-09-01",9.5229,9.601,9.4708,9.5316,13549594.0],["2014-09-02",9.5316,9.5837,9.4448,9.575,17440335.0],["2014-09-03",9.575,9.8267,9.5403,9.7052,22453999.0],["2014-09-04",9.7052,9.8441,9.6444,9.7139,18262654.0],["2014-09-05",9.7139,10.0437,9.6271,9.9309,30296184.0],["2014-09-09",9.9309,10.1566,9.8267,10.0264,25523693.0],["2014-09-10",10.0264,10.026389122009277,9.8615,9.9309,11834869.0],["2014-09-11",9.9309,10.1913,9.8962,10.0351,21935154.0],["2014-09-12",10.0351,10.0524,9.9049,10.0438,13877235.0],["2014-09-15",10.0438,10.1132,9.818,9.8701,25457902.0],["2014-09-16",9.8701,9.9135,9.4621,9.4708,25437670.0],["2014-09-17",9.4708,9.5316,9.3927,9.5142,13879938.0],["2014-09-18",9.5142,9.5923,9.4448,9.5403,9916988.0],["2014-09-19",9.5403,9.6097,9.4448,9.575,9602761.0],["2014-09-22",9.575,9.6618,9.3927,9.4882,10727283.0],["2014-09-23",9.4882,9.5576,9.3666,9.5316,11938429.0],["2014-09-24",9.5316,9.6705,9.4448,9.6444,16698899.0],["2014-09-25",9.6444,9.818,9.5663,9.6358,18297766.0],["2014-09-26",9.6358,9.6705,9.5316,9.6097,14442290.0],["2014-09-29",9.6097,9.7139,9.5837,9.6444,14183678.0],["2014-09-30",9.6444,9.6965,9.6184,9.6358,13210644.0],["2014-10-08",9.6358,9.8788,9.635750770568848,9.818,22937400.0],["2014-10-09",9.818,9.8701,9.6878,9.8094,20806607.0],["2014-10-10",9.8094,9.8094,9.601,9.6531,20845235.0],["2014-10-13",9.6531,10.2174,9.653111457824707,10.1045,63204620.0],["2014-10-14",10.1045,10.3736,9.9309,10.0698,39064864.0],["2014-10-15",10.0698,10.2868,9.818,10.2347,36817441.0],["2014-10-16",10.2347,10.2695,9.939580917358398,9.9396,25287184.0],["2014-10-17",9.9396,10.9379,9.7226,10.5733,52547930.0],["2014-10-20",10.5733,11.2157,10.5646,11.1115,77064590.0],["2014-10-21",11.1115,11.2417,10.8337,10.8771,44592068.0],["2014-10-22",10.8771,10.9639,10.5646,10.6948,24840410.0],["2014-10-23",10.6948,10.8684,10.4431,10.7469,26129682.0],["2014-10-24",10.7469,10.8077,10.5559,10.5993,14655782.0],["2014-10-27",10.5993,11.0073,10.5472,10.8163,19324972.0],["2014-10-28",10.8163,11.042,10.6427,10.99,26526128.0],["2014-10-29",10.99,10.989964485168457,10.6514,10.8424,34055972.0],["2014-10-30",10.8424,11.4414,10.5993,11.2417,52698662.0],["2014-10-31",11.2417,11.5889,11.0941,11.2677,40242941.0],["2014-11-03",11.2677,11.398,11.0507,11.0768,23342923.0],["2014-11-04",11.0768,11.0941,10.7556,10.799,23644558.0],["2014-11-05",10.799,10.8771,10.6948,10.8163,12762112.0],["2014-11-06",10.8163,10.8771,10.4778,10.5733,26264644.0],["2014-11-07",10.5733,10.634,10.3389,10.5038,25005799.0],["2014-11-10",10.5038,10.6775,10.4778,10.5646,29471602.0],["2014-11-11",10.5646,10.8424,10.2868,10.3476,38978731.0],["2014-11-12",10.3476,10.4691,10.1653,10.3302,23428454.0],["2014-11-13",10.3302,10.417,10.1653,10.226,23732602.0],["2014-11-14",10.226,10.3649,10.1392,10.2521,20819268.0],["2014-11-17",10.2521,10.4778,10.2,10.3302,21947389.0],["2014-11-18",10.3302,10.5733,10.2955,10.4604,21475144.0],["2014-11-19",10.4604,10.634,10.3302,10.391,17353827.0],["2014-11-20",10.391,10.4344,10.1913,10.3129,12279808.0],["2014-11-21",10.3129,10.3649,10.2347,10.3389,11264468.0],["2014-11-24",10.3389,10.5906,10.338900566101074,10.4517,26923035.0],["2014-11-25",10.4517,10.582,10.417,10.5733,19772336.0],["2014-11-26",10.5733,10.7643,10.4604,10.5733,30182863.0],["2014-11-27",10.5733,10.8077,10.5386,10.8077,36647632.0],["2014-11-28",10.8077,11.0681,10.7122,10.9813,46990515.0],["2014-12-01",10.9813,10.9986,10.6861,10.7035,27678699.0],["2014-12-02",10.7035,10.8945,10.6427,10.799,23571922.0],["2014-12-03",10.799,11.424,10.7122,11.3198,69265974.0],["2014-12-04",11.3198,11.4935,11.1549,11.4414,44272119.0],["2014-12-05",11.4414,12.023,11.1983,11.9275,83986791.0],["2014-12-08",11.9275,12.0838,11.615,11.8928,51151773.0],["2014-12-09",11.8928,12.2834,11.1375,11.1809,64571095.0],["2014-12-10",11.1809,11.806,11.1462,11.6844,34265317.0],["2014-12-11",11.6844,12.3442,11.5542,12.1532,47121374.0],["2014-12-12",12.1532,12.5438,11.8928,12.049,28727325.0],["2014-12-15",12.049,12.1879,11.7973,12.0664,20299346.0],["2014-12-16",12.0664,12.5178,11.9449,12.3876,31827723.0],["2014-12-17",12.3876,13.628944396972656,12.38758373260498,13.6289,89746892.0],["2014-12-18",13.6289,14.4102,13.6289,13.9067,95797253.0],["2014-12-19",13.9067,14.5838,13.655,14.2366,56894825.0],["2014-12-22",14.2366,14.3495,13.1862,13.2817,43976952.0],["2014-12-23",13.2817,13.6897,13.03,13.1168,24030564.0],["2014-12-24",13.1168,13.4032,12.5786,12.8563,26545262.0],["2014-12-25",12.8563,13.5161,12.7435,13.5074,32670250.0],["2014-12-26",13.5074,14.2366,13.5074,14.0109,43679511.0],["2014-12-29",14.0109,14.497,13.3164,13.4901,38675977.0],["2014-12-30",13.4901,13.490050315856934,12.6741,13.0734,31929937.0],["2014-12-31",13.0734,13.3425,12.8911,13.1428,18844103.0],["2015-01-05",13.1428,14.2366,13.142815589904785,13.8546,38483248.0],["2015-01-06",13.8546,15.1915,13.6463,14.7141,69264615.0],["2015-01-07",14.7141,15.0873,14.2713,14.7835,39878020.0],["2015-01-08",14.7835,15.2696,14.4797,14.7314,34281536.0],["2015-01-09",14.7314,15.1915,14.3755,14.7314,39668216.0],["2015-01-12",14.7314,15.2002,14.4189,15.1047,35982586.0],["2015-01-13",15.1047,15.104687690734863,14.6793,14.7401,22708716.0],["2015-01-14",14.7401,14.7748,14.2279,14.2453,16778700.0],["2015-01-15",14.2453,14.6359,14.1672,14.5665,12267873.0],["2015-01-16",14.5665,15.2609,14.56647777557373,14.8095,18392620.0],["2015-01-19",14.8095,14.809542655944824,13.3251,13.6116,30828948.0],["2015-01-20",13.6116,14.3929,13.611583709716797,14.0456,19904457.0],["2015-01-21",14.0456,14.497,13.9935,14.4449,17530627.0],["2015-01-22",14.4449,14.7314,14.2192,14.3668,12300739.0],["2015-01-23",14.3668,14.6359,14.063,14.1585,13790789.0],["2015-01-26",14.1585,14.5318,14.0543,14.5318,12339447.0],["2015-01-27",14.5318,15.7644,14.531753540039062,15.5474,44107742.0],["2015-01-28",15.5474,15.6689,15.1915,15.3912,15430724.0],["2015-01-29",15.3912,15.4953,15.07,15.2783,11806177.0],["2015-01-30",15.2783,15.9294,15.278307914733887,15.4346,16187123.0],["2015-02-02",15.4346,15.434562683105469,14.8009,14.9311,15143676.0],["2015-02-03",14.9311,15.1915,14.3755,14.7661,18891222.0],["2015-02-04",14.7661,15.0179,14.5925,14.6533,7748118.0],["2015-02-05",14.6533,14.8877,14.3755,14.3929,10979221.0],["2015-02-06",14.3929,14.5838,14.1498,14.2366,8591082.0],["2015-02-09",14.2366,14.3581,14.0543,14.1064,6898068.0],["2015-02-10",14.1064,15.5214,14.106392860412598,15.5214,29426910.0],["2015-02-11",15.5214,16.0596,15.504,15.6342,25291991.0],["2015-02-12",15.6342,15.7905,15.313,15.5821,10144888.0],["2015-02-13",15.5821,16.1464,15.5387,15.721,19482824.0],["2015-02-16",15.721,15.8599,15.3651,15.7297,13267489.0],["2015-02-17",15.7297,16.3547,15.5908,15.8165,14674342.0],["2015-02-25",15.8165,16.0943,15.5387,16.0422,13241830.0],["2015-02-26",16.0422,16.04222297668457,15.6255,15.9728,11192858.0],["2015-02-27",15.9728,16.3634,15.7905,16.1203,16968657.0],["2015-03-02",16.1203,17.1707,16.0335,17.0405,31009290.0],["2015-03-03",17.0405,17.04051971435547,16.2332,16.2766,28475303.0],["2015-03-04",16.2766,16.8148,16.2766056060791,16.4502,14518804.0],["2015-03-05",16.4502,16.4589,16.0596,16.2853,13078458.0],["2015-03-06",16.2853,16.6672,16.0596,16.3026,11708968.0],["2015-03-09",16.3026,16.6672,15.886,16.5023,12922617.0],["2015-03-10",16.5023,17.1447,16.2853,16.9798,17647558.0],["2015-03-11",16.9798,17.1621,16.5544,16.728,12208035.0],["2015-03-12",16.728,16.8322,16.5023,16.702,11128113.0],["2015-03-13",16.702,16.8235,16.5804,16.728,8499247.0],["2015-03-16",16.728,16.728010177612305,15.7818,16.4068,65548467.0],["2015-03-17",16.4068,16.5718,16.0422,16.4589,56163810.0],["2015-03-18",16.4589,16.4849,16.1464,16.3634,34176549.0],["2015-03-19",16.3634,16.363412857055664,16.0249,16.1464,29450095.0],["2015-03-20",16.1464,16.294,15.8426,15.9467,37901015.0],["2015-03-23",15.9467,16.2245,15.9381,16.1638,35618206.0],["2015-03-24",16.1638,16.2072,15.6689,15.9294,44574990.0],["2015-03-25",15.9294,16.1204,15.7992,16.0422,33720510.0],["2015-03-26",16.0422,16.1117,15.7297,15.8946,34843584.0],["2015-03-27",15.8946,16.0075,15.721,15.8426,23660726.0],["2015-03-30",15.8426,16.4849,15.842562675476074,16.4676,56497650.0],["2015-03-31",16.4676,17.353,16.1811,17.0145,72598712.0],["2015-04-01",17.0145,17.5266,16.8843,17.1186,48975948.0],["2015-04-02",17.1186,17.2836,16.7541,17.0492,33519212.0],["2015-04-03",17.0492,17.1534,16.7106,16.945,29755106.0],["2015-04-07",16.945,16.945032119750977,16.1464,16.6412,70829434.0],["2015-04-08",16.6412,16.641202926635742,16.0596,16.2766,49156559.0],["2015-04-09",16.2766,16.710647583007812,16.0769,16.7106,48561861.0],["2015-04-10",16.7106,16.7975,16.4936,16.6933,35148768.0],["2015-04-13",16.6933,17.6048,16.4849,16.5891,105837928.0],["2015-04-14",16.5891,16.6238,16.0683,16.32,49910276.0],["2015-04-15",16.32,16.320011138916016,15.7558,15.8078,40471995.0],["2015-04-16",15.8078,16.2072,15.6429,16.0335,45846718.0],["2015-04-17",16.0335,16.6499,15.9815,16.3721,57275947.0],["2015-04-20",16.3721,18.0128,16.0249,18.0128,128282634.0],["2015-04-21",18.0128,19.7055,18.012773513793945,18.8201,100504312.0],["2015-04-22",18.8201,20.3306,18.577,19.9226,75564855.0],["2015-04-23",19.9226,20.2524,19.15,19.775,61307380.0],["2015-04-24",19.775,21.0424,19.1934,20.9643,67422310.0],["2015-04-27",20.9643,21.1639,20.2524,20.5476,57215636.0],["2015-04-28",20.5476,20.54758644104004,18.6899,18.9156,75524550.0],["2015-04-29",18.9156,20.808012008666992,18.6638,20.808,80768072.0],["2015-04-30",20.808,21.5285,20.417373657226562,20.4174,56184130.0],["2015-05-04",20.4174,22.4574,20.417373657226562,22.4574,68686077.0],["2015-05-05",22.4574,22.4574,22.45737648010254,22.4574,0.0],["2015-05-06",22.4574,22.4574,22.45737648010254,22.4574,0.0],["2015-05-07",22.4574,22.4574,22.45737648010254,22.4574,0.0],["2015-05-08",22.4574,22.45737648010254,20.374,21.0077,83756177.0],["2015-05-11",21.0077,22.8827,20.9209,22.2924,57794235.0],["2015-05-12",22.2924,23.6814,21.3549,22.7091,76847362.0],["2015-05-13",22.7091,23.4383,22.032,22.2404,62682368.0],["2015-05-14",22.2404,23.3515,22.2403564453125,22.5268,47593003.0],["2015-05-15",22.5268,22.526824951171875,21.1379,21.6674,51922232.0],["2015-05-18",21.6674,21.66741371154785,20.5997,20.6518,44561270.0],["2015-05-19",20.6518,20.9903,20.4087,20.6865,50729653.0],["2015-05-20",20.6865,21.5025,20.5302,20.9903,47694570.0],["2015-05-21",20.9903,21.1813,20.617,20.9209,39942011.0],["2015-05-22",20.9209,21.598,20.920867919921875,21.5285,49056192.0],["2015-05-25",21.5285,23.065,21.52852439880371,22.4834,60991906.0],["2015-05-26",22.4834,23.1345,21.8758,22.9695,62799362.0],["2015-05-27",22.9695,22.969545364379883,22.1362,22.2838,51003216.0],["2015-05-28",22.2838,22.657,20.1396,20.183,59007553.0],["2015-05-29",20.183,20.6344,18.6638,19.7403,41847596.0],["2015-06-01",19.7403,20.7907,19.740264892578125,20.6257,35282935.0],["2015-06-02",20.6257,20.7472,20.0528,20.5215,38788344.0],["2015-06-03",20.5215,22.2838,20.4868,22.2317,60668254.0],["2015-06-04",22.2317,22.3966,20.2264,21.7021,45358987.0],["2015-06-05",21.7021,23.3949,21.5285,22.7265,78941108.0],["2015-06-08",22.7265,25.0009,22.223,25.0009,107630501.0],["2015-06-09",25.0009,26.4766,24.4279,25.1745,95859375.0],["2015-06-10",25.1745,25.4262,24.2109,24.6449,55151303.0],["2015-06-11",24.6449,24.8012,23.6727,24.0199,44125894.0],["2015-06-12",24.0199,25.0703,23.7769,24.48,51124471.0],["2015-06-15",24.48,25.5217,24.3064,24.5668,54130719.0],["2015-06-16",24.5668,24.566823959350586,22.6223,22.7091,43358192.0],["2015-06-17",22.7091,23.3428,21.598,23.0737,42313493.0],["2015-06-18",23.0737,23.7855,22.3098,22.5702,36479725.0],["2015-06-19",22.5702,22.570226669311523,20.4,20.4174,41222506.0],["2015-06-23",20.4174,22.4574,19.1066,22.4574,54408866.0],["2015-06-24",22.4574,24.289,22.45737648010254,24.1415,72580459.0],["2015-06-25",24.1415,24.8186,22.7525,23.0824,65231810.0],["2015-06-26",23.0824,23.0823974609375,20.773292541503906,20.7733,51173976.0],["2015-06-29",20.7733,21.6935,18.6986,20.3219,59189302.0],["2015-06-30",20.3219,21.7282,18.6378,21.598,68936441.0],["2015-07-01",21.598,21.9105,19.4364,19.4364,49175044.0],["2015-07-02",19.4364,19.6882,17.4919,17.4919,50810116.0],["2015-07-03",17.4919,17.7089,15.74707317352295,15.7471,48962709.0],["2015-07-06",15.7471,17.2662,14.1758,14.2974,70870079.0],["2015-07-07",14.2974,14.297370910644531,12.865,12.865,57027853.0],["2015-07-08",12.865,12.865029335021973,11.580262184143066,11.5803,65648358.0],["2015-07-09",11.5803,12.734817504882812,10.6341,12.7348,55135607.0],["2015-07-10",12.7348,14.01090145111084,12.734817504882812,14.0109,51262060.0],["2015-07-13",14.0109,15.408517837524414,14.01090145111084,15.4085,75104020.0],["2015-07-14",15.4085,16.0249,14.0456,14.5665,72471413.0],["2015-07-15",14.5665,14.56647777557373,13.1072,13.1072,36413346.0],["2015-07-16",13.1072,13.6371,11.9172,13.1246,50092357.0],["2015-07-17",13.1246,14.2538,13.124594688415527,14.0714,46912306.0],["2015-07-20",14.0714,15.478510856628418,13.8977,15.4785,68215750.0],["2015-07-21",15.4785,16.1126,14.8184,15.4003,65083396.0],["2015-07-22",15.4003,16.8856,15.400336265563965,16.3471,72526081.0],["2015-07-23",16.3471,17.0073,16.0692,16.573,52528037.0],["2015-07-24",16.573,16.8248,15.7391,15.8954,51183825.0],["2015-07-27",15.8954,15.895438194274902,14.30589485168457,14.3059,50380898.0],["2015-07-28",14.3059,14.6186,12.8727,13.6284,57329622.0],["2015-07-29",13.6284,14.9921,13.2028,14.8879,41944652.0],["2015-07-30",14.8879,15.1919,13.9411,14.1148,31843510.0],["2015-07-31",14.1148,14.3928,13.4199,14.2798,36663252.0],["2015-08-03",14.2798,14.7228,13.8195,14.7055,25718420.0],["2015-08-04",14.7055,15.6435,14.636,15.4785,35363024.0],["2015-08-05",15.4785,15.5393,14.3493,14.8444,28236849.0],["2015-08-06",14.8444,15.4872,14.3406,14.8531,25567322.0],["2015-08-07",14.8531,15.4438,14.853116035461426,15.1919,24758959.0],["2015-08-10",15.1919,16.711925506591797,15.191868782043457,16.7119,15841145.0],["2015-08-11",16.7119,18.3796,16.711925506591797,17.7282,80764751.0],["2015-08-12",17.7282,18.4926,16.9812,17.5197,51017836.0],["2015-08-13",17.5197,18.4057,17.3199,18.2667,49071720.0],["2015-08-14",18.2667,20.0908,18.266727447509766,20.0908,71374902.0],["2015-08-17",20.0908,22.0973,19.6304,21.689,98640761.0],["2015-08-18",21.689,21.7151,19.5175,19.5175,87125312.0],["2015-08-19",19.5175,21.1592,17.6413,20.8465,99970087.0],["2015-08-20",20.8465,20.846477508544922,18.7618,18.7618,59184113.0],["2015-08-21",18.7618,18.761829376220703,16.8856,16.8856,53460927.0],["2015-08-24",16.8856,16.885648727416992,15.20055866241455,15.2006,40568597.0],["2015-08-25",15.2006,15.3482,13.6805,13.6805,46425852.0],["2015-08-26",13.6805,14.7402,12.9422,13.4634,63999378.0],["2015-08-27",13.4634,14.5057,12.5947,14.2538,47469436.0],["2015-08-28",14.2538,15.6783,14.0714,15.6696,70501957.0],["2015-08-31",15.6696,16.017,14.6881,15.2092,55620539.0],["2015-09-01",15.2092,15.2874,13.689187049865723,13.6892,34676120.0],["2015-09-02",13.6892,13.889,12.3168,12.3342,40307113.0],["2015-09-07",12.3342,13.2896,12.1604,12.395,30043107.0],["2015-09-08",12.395,13.003,11.7261,12.8901,25519431.0],["2015-09-09",12.8901,13.8977,12.890071868896484,13.7934,50090004.0],["2015-09-10",13.7934,14.4188,13.3591,13.9758,42973633.0],["2015-09-11",13.9758,14.2798,13.472,13.8977,25062144.0],["2015-09-14",13.8977,14.7663,12.5513,13.2115,38112540.0],["2015-09-15",13.2115,13.211456298828125,11.8911771774292,11.8912,26029736.0],["2015-09-16",11.8912,13.0551,11.2918,13.029,48964584.0],["2015-09-17",13.029,13.7674,12.5166,12.7077,50947290.0],["2015-09-18",12.7077,12.9856,12.421,12.6555,20975756.0],["2015-09-21",12.6555,13.0899,12.1691,12.9422,23364001.0],["2015-09-22",12.9422,13.4894,12.94218921661377,13.029,28197191.0],["2015-09-23",13.029,13.02904987335205,12.3081,12.4384,24831670.0],["2015-09-24",12.4384,12.9335,12.4037,12.7945,24081682.0],["2015-09-25",12.7945,13.2896,12.5947,12.7772,28050158.0],["2015-09-28",12.7772,13.2115,12.3081,12.9596,22208901.0],["2015-09-29",12.9596,13.029,12.4297,12.4992,13518194.0],["2015-09-30",12.4992,13.1159,12.4992,12.6382,16923318.0],["2015-10-08",12.6382,13.2201,12.638176918029785,13.1072,24409282.0],["2015-10-09",13.1072,13.4025,13.0377,13.2636,20896889.0],["2015-10-12",13.2636,14.054,13.263571739196777,13.8716,24909418.0],["2015-10-13",13.8716,14.8531,13.4633,14.662,38372913.0],["2015-10-14",14.662,14.66202163696289,13.9237,13.9237,25734018.0],["2015-10-15",13.9237,14.5057,13.5589,14.2538,28126139.0],["2015-10-16",14.2538,14.9052,14.0714,14.4536,31993210.0],["2015-10-19",14.4536,15.0095,14.2538,14.8184,35775939.0],["2015-10-20",14.8184,14.818373680114746,14.2712,14.6012,26066912.0],["2015-10-21",14.6012,14.9226,13.1419677734375,13.142,39396874.0],["2015-10-22",13.142,14.332,13.0464,13.8977,28622881.0],["2015-10-23",13.8977,14.332,13.472,13.9671,28424786.0],["2015-10-26",13.9671,14.5144,13.8542,14.0193,43915927.0],["2015-10-27",14.0193,14.9834,13.915,14.8097,54870439.0],["2015-10-28",14.8097,14.94,14.4188,14.7663,36306644.0],["2015-10-29",14.7663,16.0692,14.766254425048828,15.3395,50903882.0],["2015-10-30",15.3395,15.339532852172852,14.5925,15.0268,34468159.0],["2015-11-02",15.0268,15.026835441589355,13.8977,14.0453,28521722.0],["2015-11-03",14.0453,14.1756,13.5328,13.7674,25777293.0],["2015-11-04",13.7674,14.7663,13.767362594604492,14.662,34701758.0],["2015-11-05",14.662,15.2006,14.523,14.6533,54677423.0],["2015-11-06",14.6533,15.5046,14.653338432312012,15.2874,48870668.0],["2015-11-09",15.2874,15.7304,14.7749,15.2614,59212709.0],["2015-11-10",15.2614,15.261358261108398,14.8705,15.0703,39307103.0],["2015-11-11",15.0703,15.244,14.8531,15.0876,32066472.0],["2015-11-12",15.0876,15.2266,14.6968,14.8531,35844581.0],["2015-11-13",14.8531,15.6349,14.4622,15.0268,51569094.0],["2015-11-16",15.0268,15.026835441589355,14.5057,14.8531,35941383.0],["2015-11-17",14.8531,15.2006,14.6447,14.6968,43305184.0],["2015-11-18",14.6968,14.8357,14.2538,14.3059,27720672.0],["2015-11-19",14.3059,14.6273,14.1756,14.6012,21379317.0],["2015-11-20",14.6012,14.801,14.3667,14.4883,22620962.0],["2015-11-23",14.4883,14.5578,14.1843,14.4883,20588348.0],["2015-11-24",14.4883,14.488301277160645,14.1843,14.3406,11703961.0],["2015-11-25",14.3406,14.6794,14.2885,14.6099,17020348.0],["2015-11-26",14.6099,14.6273,14.2451,14.332,18676980.0],["2015-11-27",14.332,14.4101,12.8988,13.0204,29033454.0],["2015-11-30",13.0204,13.307,12.421,13.0377,19680478.0],["2015-12-01",13.0377,13.1941,12.5861,12.8553,27346837.0],["2015-12-02",12.8553,13.2462,12.7077,13.2028,19145462.0],["2015-12-03",13.2028,13.3244,13.0377,13.2375,14811905.0],["2015-12-04",13.2375,13.6892,13.0551,13.3157,19642059.0],["2015-12-07",13.3157,13.5068,13.1159,13.2983,13760671.0],["2015-12-08",13.2983,13.298316955566406,13.003,13.0377,12912253.0],["2015-12-09",13.0377,13.3765,12.9422,13.1593,13698208.0],["2015-12-10",13.1593,13.2809,12.7685,12.9074,13252368.0],["2015-12-11",12.9074,12.907444953918457,12.5861,12.6642,12389163.0],["2015-12-14",12.6642,13.4373,12.4645,13.3765,16492025.0],["2015-12-15",13.3765,13.4547,13.1593,13.2201,13550436.0],["2015-12-16",13.2201,13.4634,13.1854,13.2375,11943969.0],["2015-12-17",13.2375,13.5068,13.237513542175293,13.4634,19730613.0],["2015-12-18",13.4634,13.4807,13.2462,13.3417,11126243.0],["2015-12-21",13.3417,13.7239,13.2462,13.5502,17603164.0],["2015-12-22",13.5502,13.8282,13.4894,13.7066,15270845.0],["2015-12-23",13.7066,13.9411,13.5936,13.6544,15714523.0],["2015-12-24",13.6544,13.7934,13.3417,13.5242,11090829.0],["2015-12-25",13.5242,13.9585,13.4981,13.9585,17839640.0],["2015-12-28",13.9585,14.4883,13.6197,13.9498,25258304.0],["2015-12-29",13.9498,14.1148,13.7066,13.9758,10366970.0],["2015-12-30",13.9758,14.2451,13.9498,14.0453,17481387.0],["2015-12-31",14.0453,14.4883,13.9845,14.219,24788846.0],["2016-01-04",14.219,14.3146,12.8466,12.8553,16876050.0],["2016-01-05",12.8553,13.2115,12.3168,12.8293,24040457.0],["2016-01-06",12.8293,13.098536491394043,12.7424,13.0985,16726386.0],["2016-01-07",13.0985,13.098536491394043,11.7869,12.0823,6028712.0],["2016-01-08",12.0823,12.6469,11.4134,12.0128,36598078.0],["2016-01-11",12.0128,12.012782096862793,10.8141,10.8141,22719374.0],["2016-01-12",10.8141,11.1963,10.6404,11.0226,17849597.0],["2016-01-13",11.0226,11.205,10.6056,10.6491,12846439.0],["2016-01-14",10.6491,11.0226,10.1453,11.0226,15659970.0],["2016-01-15",11.0226,11.022575378417969,10.1453,10.2929,16648334.0],["2016-01-18",10.2929,10.8575,9.9021,10.4667,14508181.0],["2016-01-19",10.4667,11.1268,10.3798,10.9444,20733686.0],["2016-01-20",10.9444,11.1007,10.7359,10.8575,15022182.0],["2016-01-21",10.8575,11.0052,10.623,10.7186,9483872.0],["2016-01-22",10.7186,10.9357,10.6751,10.8315,9589142.0],["2016-01-25",10.8315,11.0139,10.8314847946167,11.0139,10448004.0],["2016-01-26",11.0139,11.6393,10.6578,10.7533,25351362.0],["2016-01-27",10.7533,10.9878,10.2148,10.7533,16299318.0],["2016-01-28",10.7533,11.0226,10.3364,10.5796,13380589.0],["2016-01-29",10.5796,10.9618,10.4232,10.8749,10420250.0],["2016-02-01",10.8749,10.9183,10.1453,10.2321,10921219.0],["2016-02-02",10.2321,10.6317,10.232145309448242,10.5101,10699416.0],["2016-02-03",10.5101,10.510099411010742,10.2929,10.4232,5826760.0],["2016-02-04",10.4232,10.8054,10.423238754272461,10.6838,11531697.0],["2016-02-05",10.6838,10.8054,10.3451,10.4319,12813612.0],["2016-02-15",10.4319,10.5014,10.1019,10.2321,8913436.0],["2016-02-16",10.2321,10.8489,10.232145309448242,10.7359,16471450.0],["2016-02-17",10.7359,11.6045,10.6664,11.1094,18560247.0],["2016-02-18",11.1094,11.4569,10.9965,11.0834,13408294.0],["2016-02-19",11.0834,11.4656,10.9878,11.2832,12036874.0],["2016-02-22",11.2832,11.8217,11.2745,11.5959,20073339.0],["2016-02-23",11.5959,11.6827,11.4048,11.5698,11224677.0],["2016-02-24",11.5698,12.1083,11.509,11.9346,19804570.0],["2016-02-25",11.9346,12.0649,10.7446,10.8402,29622522.0],["2016-02-26",10.8402,11.3179,10.840167045593262,11.2397,15442893.0],["2016-02-29",11.2397,11.239725112915039,10.3711,10.5796,19254455.0],["2016-03-01",10.5796,10.8228,10.5275,10.6838,13905498.0],["2016-03-02",10.6838,11.3613,10.6838,11.205,23382077.0],["2016-03-03",11.205,11.7175,11.1529,11.2745,19540918.0],["2016-03-04",11.2745,11.6914,11.1616,11.3874,24929836.0],["2016-03-07",11.3874,11.7261,11.3179,11.3613,11749816.0],["2016-03-08",11.3613,11.5524,10.9444,11.4829,11407587.0],["2016-03-09",11.4829,11.482934951782227,11.1268,11.205,7779076.0],["2016-03-10",11.205,11.3613,10.9531,11.0399,7172377.0],["2016-03-11",11.0399,11.039947509765625,10.6925,10.7881,9382986.0],["2016-03-14",10.7881,11.37,10.788052558898926,11.2918,13123321.0],["2016-03-15",11.2918,11.291842460632324,10.9531,11.0139,6998932.0],["2016-03-16",11.0139,11.1442,10.901,10.9791,6851622.0],["2016-03-17",10.9791,11.3179,10.9444,11.2745,12481666.0],["2016-03-18",11.2745,11.6827,11.2484,11.509,15906211.0],["2016-03-21",11.509,11.8825,11.508992195129395,11.6827,21084183.0],["2016-03-22",11.6827,11.7348,11.5177,11.5437,9944294.0],["2016-03-23",11.5437,11.8477,11.4916,11.674,12278968.0],["2016-03-24",11.674,11.8825,11.4395,11.5698,16933257.0],["2016-03-25",11.5698,12.091,11.4916,11.8999,21685048.0],["2016-03-28",11.8999,12.1257,11.6567,11.7001,12658654.0],["2016-03-29",11.7001,11.978,11.5437,11.7783,11154916.0],["2016-03-30",11.7783,12.4645,11.7001,12.3342,21537832.0],["2016-03-31",12.3342,12.421,12.117,12.2386,16707469.0],["2016-04-01",12.2386,12.238619804382324,11.7783,11.9867,13684612.0],["2016-04-05",11.9867,12.1952,11.8477,12.091,17696724.0],["2016-04-06",12.091,12.3863,11.9954,12.1257,15259677.0],["2016-04-07",12.1257,12.1604,11.7783,11.7869,13290004.0],["2016-04-08",11.7869,11.813,11.5177,11.6567,8481486.0],["2016-04-11",11.6567,12.0388,11.656656265258789,11.813,11394066.0],["2016-04-12",11.813,11.8477,11.6306,11.7435,7351407.0],["2016-04-13",11.7435,12.0302,11.743515968322754,11.8825,15824565.0],["2016-04-14",11.8825,12.0302,11.8304,11.9086,7151735.0],["2016-04-15",11.9086,11.908550262451172,11.6567,11.8564,10302658.0],["2016-04-18",11.8564,11.856432914733887,11.3961,11.4482,12447098.0],["2016-04-19",11.4482,11.6827,11.4221,11.5177,10644090.0],["2016-04-20",11.5177,11.5698,10.6664,10.901,17342460.0],["2016-04-21",10.901,10.9618,10.6143,10.6664,10938813.0],["2016-04-22",10.6664,10.8575,10.5883,10.8141,5905988.0],["2016-04-25",10.8141,10.9791,10.6404,10.9183,6357695.0],["2016-04-26",10.9183,10.9531,10.762,10.8923,4661646.0],["2016-04-27",10.8923,11.1007,10.8402,10.8923,6953829.0],["2016-04-28",10.8923,10.9618,10.6578,10.8315,5779806.0],["2016-04-29",10.8315,11.0399,10.7273,10.9357,7187922.0],["2016-05-03",10.9357,11.2484,10.8575,11.1181,8570210.0],["2016-05-04",11.1181,11.2137,11.0226,11.0399,8524369.0],["2016-05-05",11.0399,11.1007,10.9878,11.0747,5887714.0],["2016-05-06",11.0747,11.1616,10.6664,10.7012,9863281.0],["2016-05-09",10.7012,10.7707,10.3624,10.6143,9592889.0],["2016-05-10",10.6143,10.9791,10.5014,10.8141,8502607.0],["2016-05-11",10.8141,10.9097,10.7012,10.7186,5730927.0],["2016-05-12",10.7186,10.7881,10.4406,10.762,5015443.0],["2016-05-13",10.762,10.8141,10.6056,10.7446,3980367.0],["2016-05-16",10.7446,10.7707,10.5883,10.7707,4150715.0],["2016-05-17",10.7707,10.8402,10.7359,10.7446,5018137.0],["2016-05-18",10.7446,10.744622230529785,10.4232,10.5883,6862758.0],["2016-05-19",10.5883,10.7012,10.5188,10.5448,4074961.0],["2016-05-20",10.5448,10.597,10.3885,10.597,3882427.0],["2016-05-23",10.597,10.666446685791016,10.5101,10.6664,5154463.0],["2016-05-24",10.6664,11.674,10.6056,11.2397,24058592.0],["2016-05-25",11.2397,11.239725112915039,10.9183,10.9531,11205323.0],["2016-05-26",10.9531,11.3874,10.8923,11.2832,14851839.0],["2016-05-27",11.2832,11.7435,11.1702,11.4569,17362379.0],["2016-05-30",11.4569,11.5351,11.0921,11.1963,11773473.0],["2016-05-31",11.1963,11.5524,11.1355,11.5264,17998983.0],["2016-06-01",11.5264,11.7696,11.4916,11.5003,17440756.0],["2016-06-02",11.5003,11.5959,11.344,11.4221,10891586.0],["2016-06-03",11.4221,11.5437,11.205,11.4569,15860994.0],["2016-06-06",11.4569,11.456876754760742,10.3103,10.3103,63326522.0],["2016-06-07",10.3103,10.310320854187012,9.8326,9.9108,109589873.0],["2016-06-08",9.9108,10.154,9.8413,10.1105,73988631.0],["2016-06-13",10.1105,10.110542297363281,9.7457,9.7457,48505446.0],["2016-06-14",9.7457,9.7978,9.1725,9.3722,54408506.0],["2016-06-15",9.3722,9.6068,9.2159,9.5286,37332263.0],["2016-06-16",9.5286,9.5894,9.2941,9.3722,31523523.0],["2016-06-17",9.3722,9.7718,9.3635,9.6936,45569003.0],["2016-06-20",9.6936,9.693612098693848,9.5373,9.572,26381341.0],["2016-06-21",9.572,9.6762,9.3375,9.3983,24350690.0],["2016-06-22",9.3983,9.4591,9.2593,9.3983,20993256.0],["2016-06-23",9.3983,9.3983,9.2767,9.3288,12705349.0],["2016-06-24",9.3288,9.433,8.9466,9.2593,21216654.0],["2016-06-27",9.2593,9.5286,9.2072,9.4417,22363366.0],["2016-06-28",9.4417,9.6849,9.4417,9.5025,33467323.0],["2016-06-29",9.5025,9.5546,9.3983,9.5112,25763421.0],["2016-06-30",9.5112,9.5286,9.4243,9.4504,16229758.0],["2016-07-01",9.4504,9.5199,9.3896,9.407,16645933.0],["2016-07-04",9.407,9.572,9.3114,9.5546,28688337.0],["2016-07-05",9.5546,9.8239,9.5373,9.6589,32278976.0],["2016-07-06",9.6589,9.6589,9.5286,9.5981,17667235.0],["2016-07-07",9.5981,9.7718,9.4504,9.5981,23258102.0],["2016-07-08",9.5981,9.6502,9.4938,9.572,15612653.0],["2016-07-11",9.572,9.6328,9.4938,9.5025,18742137.0],["2016-07-12",9.5025,9.711,9.4243,9.6502,33073113.0],["2016-07-13",9.6502,9.711,9.5894,9.6849,25625111.0],["2016-07-14",9.6849,9.68492603302002,9.5894,9.6328,16113991.0],["2016-07-15",9.6328,9.632810592651367,9.5482,9.5918,16808496.0],["2016-07-18",9.5918,9.591826438903809,9.3651,9.4,21671640.0],["2016-07-19",9.4,9.461,9.3477,9.4349,14303025.0],["2016-07-20",9.4349,9.4959,9.3564,9.4261,12932481.0],["2016-07-21",9.4261,9.4872,9.4,9.4087,10603763.0],["2016-07-22",9.4087,9.4174,9.3651,9.3913,10446203.0],["2016-07-25",9.3913,9.4,9.3302,9.3564,9949377.0],["2016-07-26",9.3564,9.5744,9.3477,9.5657,21559732.0],["2016-07-27",9.5657,9.565667152404785,9.0076,9.1646,25009306.0],["2016-07-28",9.1646,9.4174,9.1558,9.2605,20138213.0],["2016-07-29",9.2605,9.3477,9.182,9.2169,10644384.0],["2016-08-01",9.2169,9.216873168945312,8.7547,8.807,30273679.0],["2016-08-02",8.807,8.876800537109375,8.7547,8.8768,7699124.0],["2016-08-03",8.8768,8.9117,8.8158,8.8855,9031169.0],["2016-08-04",8.8855,9.0774,8.885518074035645,8.9902,14397891.0],["2016-08-05",8.9902,8.9989,8.8942,8.8942,9606797.0],["2016-08-08",8.8942,9.0425,8.8245,9.0163,10581300.0],["2016-08-09",9.0163,9.0861,8.9989,9.0599,10314629.0],["2016-08-10",9.0599,9.1122,9.0076,9.0163,8402890.0],["2016-08-11",9.0163,9.0425,8.903,8.9117,9553254.0],["2016-08-12",8.9117,9.5918,8.9116792678833,9.2779,37905972.0],["2016-08-15",9.2779,9.4523,9.1733,9.4,32827775.0],["2016-08-16",9.4,9.4523,9.3128,9.3913,18621968.0],["2016-08-17",9.3913,9.5395,9.3215,9.4,19026477.0],["2016-08-18",9.4,9.5046,9.3564,9.461,18623408.0],["2016-08-19",9.461,9.4697,9.2866,9.3477,14036953.0],["2016-08-22",9.3477,9.6354,9.347671508789062,9.4174,23215911.0],["2016-08-23",9.4174,9.461,9.3564,9.4,11401381.0],["2016-08-24",9.4,9.4436,9.3564,9.3651,8581259.0],["2016-08-25",9.3651,9.3913,9.1035,9.2256,15799799.0],["2016-08-26",9.2256,9.3302,9.2082,9.2343,11186209.0],["2016-08-29",9.2343,9.2779,9.1558,9.2256,12191321.0],["2016-08-30",9.2256,9.243,9.0686,9.1035,15677100.0],["2016-08-31",9.1035,9.121,8.964,9.0686,11972613.0],["2016-09-01",9.0686,9.182,9.007596969604492,9.0076,12509718.0],["2016-09-02",9.0076,9.0861,8.9727,9.0599,7516095.0],["2016-09-05",9.0599,9.1471,9.0425,9.0861,7225442.0],["2016-09-06",9.0861,9.1733,9.0163,9.1646,11877847.0],["2016-09-07",9.1646,9.2343,9.1384,9.182,13055610.0],["2016-09-08",9.182,9.2082,9.1471,9.1907,8014644.0],["2016-09-09",9.1907,9.461,9.190713882446289,9.2169,24668308.0],["2016-09-12",9.2169,9.216873168945312,8.964,8.9989,15037676.0],["2016-09-13",8.9989,9.2605,8.99887752532959,9.2518,20588760.0],["2016-09-14",9.2518,9.251751899719238,9.0076,9.0512,13068642.0],["2016-09-19",9.0512,9.5221,9.051197052001953,9.4087,28513800.0],["2016-09-20",9.4087,9.408709526062012,9.2779,9.3477,12441108.0],["2016-09-21",9.3477,9.4436,9.2692,9.3564,13707220.0],["2016-09-22",9.3564,9.4523,9.3215,9.3477,13728163.0],["2016-09-23",9.3477,9.4,9.2518,9.2692,10677951.0],["2016-09-26",9.2692,9.3913,9.1297,9.1907,17318212.0],["2016-09-27",9.1907,9.2779,9.0948,9.2605,8358357.0],["2016-09-28",9.2605,9.2954,9.1646,9.1733,6696260.0],["2016-09-29",9.1733,9.2692,9.0948,9.1297,11709679.0],["2016-09-30",9.1297,9.1907,9.0948,9.1297,7234354.0],["2016-10-10",9.1297,9.3477,9.129674911499023,9.3302,22819492.0],["2016-10-11",9.3302,9.3651,9.2866,9.3477,10991398.0],["2016-10-12",9.3477,9.5133,9.3041,9.4261,24483262.0],["2016-10-13",9.4261,9.461,9.3738,9.4087,13883085.0],["2016-10-14",9.4087,9.5395,9.3738,9.4959,22310102.0],["2016-10-17",9.4959,9.6703,9.339,9.4087,31007755.0],["2016-10-18",9.4087,10.3505,9.408709526062012,10.3505,51066974.0],["2016-10-19",10.3505,11.0655,10.272,10.5074,131818894.0],["2016-10-20",10.5074,10.507411003112793,10.115,10.1935,69408457.0],["2016-10-21",10.1935,10.2284,9.8709,10.1325,41430840.0],["2016-10-24",10.1325,10.3766,10.0017,10.3156,43805581.0],["2016-10-25",10.3156,10.333,10.115,10.2022,30551627.0],["2016-10-26",10.2022,10.2458,10.0714,10.1325,18424046.0],["2016-10-27",10.1325,10.2633,10.0453,10.1412,28891916.0],["2016-10-28",10.1412,10.1848,9.879581451416016,9.8796,21585143.0],["2016-10-31",9.8796,9.9493,9.7662,9.9145,16883343.0],["2016-11-01",9.9145,10.0017,9.8534,9.9319,13850542.0],["2016-11-02",9.9319,10.1237,9.8883,9.9406,21135068.0],["2016-11-03",9.9406,10.0889,9.8621,9.9929,20973805.0],["2016-11-04",9.9929,10.2197,9.9493,10.0976,32280188.0],["2016-11-07",10.0976,10.1063,9.897,10.0191,14387608.0],["2016-11-08",10.0191,10.9085,10.019099235534668,10.333,57376805.0],["2016-11-09",10.333,10.333013534545898,9.9493,10.0714,28711130.0],["2016-11-10",10.0714,10.2284,10.071417808532715,10.1499,16424480.0],["2016-11-11",10.1499,10.2807,10.1237,10.2371,17501744.0],["2016-11-14",10.2371,10.333,10.1673,10.2545,17359122.0],["2016-11-15",10.2545,10.4377,10.1935,10.2371,25095822.0],["2016-11-16",10.2371,10.2458,9.9145,10.0365,23745968.0],["2016-11-17",10.0365,10.1237,9.9668,10.054,11065621.0],["2016-11-18",10.054,10.0627,9.8796,9.9145,12036286.0],["2016-11-21",9.9145,10.272,9.914460182189941,10.1499,22596516.0],["2016-11-22",10.1499,10.5946,10.1063,10.333,32312669.0],["2016-11-23",10.333,10.4377,10.2197,10.333,21687341.0],["2016-11-24",10.333,10.5859,10.2633,10.4377,24285315.0],["2016-11-25",10.4377,10.437651634216309,10.1412,10.3592,14302631.0],["2016-11-28",10.3592,10.3941,10.2197,10.272,11406736.0],["2016-11-29",10.272,10.4638,10.1935,10.2545,19244066.0],["2016-11-30",10.2545,10.3853,10.1673,10.3592,14794874.0],["2016-12-01",10.3592,10.6033,10.3417,10.4638,24365706.0],["2016-12-02",10.4638,10.7516,10.2981,10.3069,33068979.0],["2016-12-05",10.3069,10.306853294372559,9.8883,9.9581,20777823.0],["2016-12-06",9.9581,10.0627,9.8796,9.9232,9763400.0],["2016-12-07",9.9232,10.0017,9.8011,9.9929,14088407.0],["2016-12-08",9.9929,10.0017,9.8534,9.8709,11709470.0],["2016-12-09",9.8709,9.9057,9.7924,9.8796,12231895.0],["2016-12-12",9.8796,9.879581451416016,9.2256,9.2518,20080937.0],["2016-12-13",9.2518,9.3913,9.0774,9.2866,11012727.0],["2016-12-14",9.2866,9.3041,9.121,9.1384,11949898.0],["2016-12-15",9.1384,9.2692,9.0861,9.1646,9690181.0],["2016-12-16",9.1646,9.9581,9.164554595947266,9.5569,33187375.0],["2016-12-19",9.5569,9.8534,9.3564,9.6005,21961966.0],["2016-12-20",9.6005,9.600547790527344,9.3913,9.5046,10795884.0],["2016-12-21",9.5046,9.7575,9.4959,9.6703,15016307.0],["2016-12-22",9.6703,9.9232,9.5744,9.7052,20746772.0],["2016-12-23",9.7052,9.9232,9.6005,9.6877,18060591.0],["2016-12-26",9.6877,9.687745094299316,9.3128,9.5308,13687917.0],["2016-12-27",9.5308,9.618,9.4785,9.5133,7520607.0],["2016-12-28",9.5133,9.5657,9.3825,9.3913,7932494.0],["2016-12-29",9.3913,9.679,9.3738,9.5046,11569232.0],["2016-12-30",9.5046,9.5569,9.4349,9.4785,6004367.0],["2017-01-03",9.4785,9.6529,9.478468894958496,9.5657,6975617.0],["2017-01-04",9.5657,9.8185,9.5482,9.7575,14553822.0],["2017-01-05",9.7575,9.9319,9.7052,9.7488,15533368.0],["2017-01-06",9.7488,10.1673,9.7052,10.115,31980794.0],["2017-01-09",10.115,10.2284,9.9406,10.115,21196682.0],["2017-01-10",10.115,10.2807,9.9406,9.9842,17696944.0],["2017-01-11",9.9842,10.0453,9.7924,9.8447,11297267.0],["2017-01-12",9.8447,9.9668,9.7749,9.7924,8752319.0],["2017-01-13",9.7924,9.8447,9.5308,9.5744,10672935.0],["2017-01-16",9.5744,9.6616,8.9378,9.2692,19190755.0],["2017-01-17",9.2692,9.3738,9.1558,9.3302,8127362.0],["2017-01-18",9.3302,9.4785,9.2692,9.3564,7100890.0],["2017-01-19",9.3564,9.3651,9.2169,9.2518,7447808.0],["2017-01-20",9.2518,9.4174,9.2082,9.3826,8987545.0],["2017-01-23",9.3826,9.5395,9.3738,9.4523,10121753.0],["2017-01-24",9.4523,9.5308,9.3651,9.4261,5472697.0],["2017-01-25",9.4261,9.4872,9.3738,9.4261,7028691.0],["2017-01-26",9.4261,9.5569,9.2605,9.5482,10269346.0],["2017-02-03",9.5482,9.548227310180664,9.3913,9.4261,6794021.0],["2017-02-06",9.4261,9.6616,9.4087,9.6441,10803806.0],["2017-02-07",9.6441,9.9406,9.5918,9.7749,18899861.0],["2017-02-08",9.7749,9.9145,9.6441,9.8534,13800803.0],["2017-02-09",9.8534,9.9581,9.7662,9.8098,13370441.0],["2017-02-10",9.8098,10.1063,9.809822082519531,9.8883,16577301.0],["2017-02-13",9.8883,10.2371,9.8534,10.1848,24650635.0],["2017-02-14",10.1848,10.3243,10.0627,10.1586,19327984.0],["2017-02-15",10.1586,10.3679,10.0365,10.0976,16228188.0],["2017-02-16",10.0976,10.272,9.9929,10.2109,13438575.0],["2017-02-17",10.2109,10.6905,9.9929,10.2109,21080533.0],["2017-02-20",10.2109,10.5684,10.1673,10.3941,25243727.0],["2017-02-21",10.3941,10.4289,10.2371,10.3243,17933047.0],["2017-02-22",10.3243,10.3766,10.1848,10.2807,17246549.0],["2017-02-23",10.2807,10.3069,10.0976,10.1673,11553550.0],["2017-02-24",10.1673,10.3069,10.1237,10.2894,13788026.0],["2017-02-27",10.2894,10.289413452148438,10.054,10.0714,12790555.0],["2017-02-28",10.0714,10.1935,10.0627,10.1761,8083797.0],["2017-03-01",10.1761,10.8824,10.1237,10.5336,46585745.0],["2017-03-02",10.5336,10.533570289611816,10.3417,10.4377,17253298.0],["2017-03-03",10.4377,10.5336,10.2981,10.333,12501742.0],["2017-03-06",10.333,10.5248,10.2458,10.4289,13939715.0],["2017-03-07",10.4289,10.612,10.3853,10.4813,16022617.0],["2017-03-08",10.4813,10.5772,10.3417,10.4638,17711546.0],["2017-03-09",10.4638,10.708,10.3766,10.4551,18255613.0],["2017-03-10",10.4551,10.5336,10.3505,10.4115,12014703.0],["2017-03-13",10.4115,10.9434,10.3853,10.8126,35661902.0],["2017-03-14",10.8126,11.0306,10.708,10.8126,17821718.0],["2017-03-15",10.8126,10.8649,10.708,10.8039,10699560.0],["2017-03-16",10.8039,10.8824,10.7516,10.83,11795338.0],["2017-03-17",10.83,10.9434,10.4551,10.5423,19985849.0],["2017-03-20",10.5423,10.6905,10.4725,10.6295,16228946.0],["2017-03-21",10.6295,10.6469,10.5074,10.551,9252996.0],["2017-03-22",10.551,10.6208,10.0889,10.1761,31691534.0],["2017-03-23",10.1761,10.2545,10.0017,10.1673,14204833.0],["2017-03-24",10.1673,10.2022,10.0627,10.1673,12939010.0],["2017-03-27",10.1673,10.2022,10.0365,10.0976,11729272.0],["2017-03-28",10.0976,10.1673,9.9755,10.0453,9832375.0],["2017-03-29",10.0453,10.1848,9.9668,10.115,9865060.0],["2017-03-30",10.115,10.115017890930176,9.7226,9.7575,15966737.0],["2017-03-31",9.7575,10.4464,9.7488,10.2545,30759775.0],["2017-04-05",10.2545,10.272,9.9755,10.2371,17833267.0],["2017-04-06",10.2371,10.5423,10.1673,10.3853,20472816.0],["2017-04-07",10.3853,10.385331153869629,10.1848,10.3069,16767824.0],["2017-04-10",10.3069,10.5161,10.2371,10.2894,15815984.0],["2017-04-11",10.2894,10.3679,10.0104,10.2022,15200023.0],["2017-04-12",10.2022,10.333,10.1499,10.1673,15602615.0],["2017-04-13",10.1673,10.2284,10.0017,10.0453,15397651.0],["2017-04-14",10.0453,10.0453,9.836,9.9145,11127371.0],["2017-04-17",9.9145,10.0627,9.8185,9.9232,8400619.0],["2017-04-18",9.9232,9.9755,9.6877,9.6965,12669148.0],["2017-04-19",9.6965,9.696464538574219,9.4697,9.5395,14764986.0],["2017-04-20",9.5395,9.6354,9.3913,9.5395,10439138.0],["2017-04-21",9.5395,9.618,9.5046,9.5918,6916900.0],["2017-04-24",9.5918,9.591826438903809,9.1994,9.2518,9549122.0],["2017-04-25",9.2518,9.4785,9.251751899719238,9.3215,12440611.0],["2017-04-26",9.3215,9.4087,9.2518,9.3302,8570404.0],["2017-04-27",9.3302,9.4087,9.0948,9.4,10786652.0],["2017-04-28",9.4,9.4959,9.121,9.4174,21193396.0],["2017-05-02",9.4174,9.5657,9.3041,9.4174,12738907.0],["2017-05-03",9.4174,9.6877,9.4174,9.5831,16990952.0],["2017-05-04",9.5831,9.6529,9.4436,9.5744,9637097.0],["2017-05-05",9.5744,9.6354,9.4697,9.5308,8914340.0],["2017-05-08",9.5308,9.53078842163086,9.1994,9.2779,10999549.0],["2017-05-09",9.2779,9.3913,9.2256,9.339,6356483.0],["2017-05-10",9.339,9.3738,9.182,9.2256,7476501.0],["2017-05-11",9.2256,9.2256,8.8768,9.1122,12006554.0],["2017-05-12",9.1122,9.1471,8.9466,9.0512,8267156.0],["2017-05-15",9.0512,9.1297,8.9814,8.9814,7125945.0],["2017-05-16",8.9814,9.1471,8.7983,9.1297,13983581.0],["2017-05-17",9.1297,9.1907,9.0599,9.1297,10061764.0],["2017-05-18",9.1297,9.1907,9.025,9.1471,6366200.0],["2017-05-19",9.1471,9.1646,9.0512,9.1297,5864968.0],["2017-05-22",9.1297,9.1297,8.859359741210938,8.8594,6663277.0],["2017-05-23",8.8594,8.903,8.3798,8.4757,13172233.0],["2017-05-24",8.4757,8.5018,8.3013,8.4321,10859345.0],["2017-05-25",8.4321,8.4931,8.1967,8.4321,14738895.0],["2017-05-26",8.4321,8.5106,8.2926,8.3274,11899081.0],["2017-05-31",8.3274,8.5803,8.327449798583984,8.3972,10958648.0],["2017-06-01",8.3972,8.7111,8.3274,8.3449,13796440.0],["2017-06-02",8.3449,8.3623,8.1356,8.3274,12691558.0],["2017-06-05",8.3274,8.4408,8.2926,8.3798,6433716.0],["2017-06-06",8.3798,8.5193,8.371,8.4757,8827370.0],["2017-06-07",8.4757,8.6588,8.4146,8.5978,14355233.0],["2017-06-08",8.5978,8.6501,8.5106,8.5542,11697378.0],["2017-06-09",8.5542,8.5803,8.4408,8.5193,10797415.0],["2017-06-12",8.5193,8.6152,8.4059,8.4408,12566516.0],["2017-06-13",8.4408,8.9814,8.440808296203613,8.7198,21924832.0],["2017-06-14",8.7198,8.8594,8.6414,8.746,12550727.0],["2017-06-15",8.746,8.7809,8.6326,8.7373,9952512.0],["2017-06-16",8.7373,8.746,8.6675,8.685,5199726.0],["2017-06-19",8.685,8.7634,8.68496322631836,8.746,5444804.0],["2017-06-20",8.746,8.8419,8.7198,8.7722,9774151.0],["2017-06-21",8.7722,8.8506,8.6675,8.7896,8127568.0],["2017-06-22",8.7896,8.7983,8.5803,8.5803,10643795.0],["2017-06-23",8.5803,8.6675,8.4757,8.6065,7641219.0],["2017-06-26",8.6065,8.8245,8.589,8.807,12624955.0],["2017-06-27",8.807,8.8768,8.746,8.7896,5929411.0],["2017-06-28",8.7896,9.1471,8.746,8.8594,14410433.0],["2017-06-29",8.8594,8.9204,8.8158,8.8594,7399660.0],["2017-06-30",8.8594,8.903,8.7722,8.8681,8651594.0],["2017-07-03",8.8681,8.9814,8.8245,8.964,10701530.0],["2017-07-04",8.964,9.121,8.903,8.9117,9756534.0],["2017-07-05",8.9117,9.1122,8.8594,9.025,12635013.0],["2017-07-06",9.025,9.0512,8.8506,8.9466,13690643.0],["2017-07-07",8.9466,9.0076,8.8855,8.9466,10120965.0],["2017-07-10",8.9466,8.946557998657227,8.8245,8.8768,10410294.0],["2017-07-11",8.8768,8.903,8.824481010437012,8.8245,10380524.0],["2017-07-12",8.8245,8.8506,8.4495,8.5629,22172505.0],["2017-07-13",8.5629,8.5803,8.4931,8.5454,20661083.0],["2017-07-14",8.5454,8.7896,8.5106,8.7634,22753632.0],["2017-07-17",8.7634,8.7983,8.1531,8.2054,26185518.0],["2017-07-18",8.2054,8.31,8.1007,8.2577,15284573.0],["2017-07-19",8.2577,8.467,8.1792,8.4321,15031803.0],["2017-07-20",8.4321,8.4582,8.3623,8.3885,11804605.0],["2017-07-21",8.3885,8.4582,8.371,8.3972,9618491.0],["2017-07-24",8.3972,8.6152,8.3449,8.6065,21244258.0],["2017-07-25",8.6065,8.6152,8.5193,8.5629,10385957.0],["2017-07-26",8.5629,8.589,8.4234,8.467,10044575.0],["2017-07-27",8.467,8.623924255371094,8.4408,8.6239,13798401.0],["2017-07-28",8.6239,8.7896,8.5367,8.589,22389676.0],["2017-07-31",8.589,8.6326,8.5106,8.5803,14948941.0],["2017-08-01",8.5803,9.1384,8.580326080322266,8.8158,43454346.0],["2017-08-02",8.8158,9.0163,8.7634,8.8506,33807299.0],["2017-08-03",8.8506,8.8855,8.746,8.8158,15342015.0],["2017-08-04",8.8158,8.9117,8.7722,8.807,14200502.0],["2017-08-07",8.807,8.8158,8.7024,8.7634,10169781.0],["2017-08-08",8.7634,8.8419,8.7024,8.7983,11851654.0],["2017-08-09",8.7983,8.807,8.7024,8.7111,12607513.0],["2017-08-10",8.7111,8.7809,8.554165840148926,8.5542,13926127.0],["2017-08-11",8.5542,8.5542,8.3536,8.4146,12029671.0],["2017-08-14",8.4146,8.528,8.3972,8.4931,6783450.0],["2017-08-15",8.4931,8.6065,8.4844,8.589,7322777.0],["2017-08-16",8.589,8.8681,8.5367,8.7198,15829905.0],["2017-08-17",8.7198,8.8768,8.685,8.8158,17166315.0],["2017-08-18",8.8158,9.2256,8.7286,9.1384,45726092.0],["2017-08-21",9.1384,9.3738,8.9902,9.2169,45171969.0],["2017-08-22",9.2169,9.216873168945312,8.9204,8.9466,22305311.0],["2017-08-23",8.9466,9.0774,8.8768,8.8942,14649516.0],["2017-08-24",8.8942,8.964,8.8332,8.903,12754793.0],["2017-08-25",8.903,8.9989,8.8681,8.9378,12889697.0],["2017-08-28",8.9378,9.0425,8.9291,8.9989,16944089.0],["2017-08-29",8.9989,9.1297,8.9117,9.0076,21351495.0],["2017-08-30",9.0076,9.025,8.9117,8.9553,12152698.0],["2017-08-31",8.9553,8.9902,8.8594,8.8942,12214210.0],["2017-09-01",8.8942,9.3477,8.8768,9.2518,37686738.0],["2017-09-04",9.2518,9.3215,9.1297,9.1907,23157417.0],["2017-09-05",9.1907,9.618,9.121,9.5133,35954640.0],["2017-09-06",9.5133,9.7488,9.3913,9.5046,33970408.0],["2017-09-07",9.5046,9.7139,9.461,9.5657,23985838.0],["2017-09-08",9.5657,10.1586,9.4872,9.9581,45100197.0],["2017-09-11",9.9581,10.0453,9.8011,9.9232,26265929.0],["2017-09-12",9.9232,10.2371,9.7401,9.7837,42187506.0],["2017-09-13",9.7837,9.783661842346191,9.5657,9.6703,28311719.0],["2017-09-14",9.6703,9.9145,9.5918,9.8098,22161022.0],["2017-09-15",9.8098,9.8447,9.618,9.7052,14693956.0],["2017-09-18",9.7052,10.1848,9.705184936523438,9.9755,37973117.0],["2017-09-19",9.9755,9.9842,9.8098,9.897,17256579.0],["2017-09-20",9.897,10.1586,9.8534,10.054,29732791.0],["2017-09-21",10.054,10.6905,10.0278,10.3766,51451354.0],["2017-09-22",10.3766,10.7777,10.376612663269043,10.4638,45102198.0],["2017-09-25",10.4638,10.6905,10.2894,10.4289,32006265.0],["2017-09-26",10.4289,11.0132,10.42893123626709,10.8998,42847351.0],["2017-09-27",10.8998,11.0219,10.6731,10.7254,35463603.0],["2017-09-28",10.7254,11.5015,10.6295,11.3532,62770437.0],["2017-09-29",11.3532,12.4258,11.144,11.9985,67136051.0],["2017-10-09",11.9985,13.167,11.9462,13.0972,76229544.0],["2017-10-10",13.0972,13.097204208374023,12.4694,12.6438,61327155.0],["2017-10-11",12.6438,12.7397,12.0247,12.3124,60517510.0],["2017-10-12",12.3124,12.4171,11.9287,12.2078,39996245.0],["2017-10-13",12.2078,12.2339,12.0072,12.1816,26048803.0],["2017-10-16",12.1816,12.181620597839355,11.362,11.3881,58755179.0],["2017-10-17",11.3881,11.5538,11.2835,11.4753,26623972.0],["2017-10-18",11.4753,11.5538,11.1701,11.2399,26893854.0],["2017-10-19",11.2399,11.4143,11.1614,11.3096,21135707.0],["2017-10-20",11.3096,11.641,11.2137,11.6148,29370210.0],["2017-10-23",11.6148,11.6584,10.8911,11.0393,42881371.0],["2017-10-24",11.0393,11.1091,10.7167,10.9085,27767062.0],["2017-10-25",10.9085,11.0655,10.8562,10.9608,18049649.0],["2017-10-26",10.9608,11.0742,10.7516,11.0044,21019526.0],["2017-10-27",11.0044,11.2922,10.926,11.0655,24301979.0],["2017-10-30",11.0655,11.06548023223877,10.3156,10.4377,29249214.0],["2017-10-31",10.4377,10.6033,10.272,10.5074,21855207.0],["2017-11-01",10.5074,10.6382,10.4464,10.4725,18018600.0],["2017-11-02",10.4725,10.5074,10.1412,10.2545,20740344.0],["2017-11-03",10.2545,10.4813,10.2022,10.3766,19937345.0],["2017-11-06",10.3766,10.551,10.2981,10.5248,17279091.0],["2017-11-07",10.5248,10.6731,10.4464,10.5597,18809846.0],["2017-11-08",10.5597,10.9434,10.5161,10.7516,32598418.0],["2017-11-09",10.7516,10.8911,10.6905,10.7864,16922031.0],["2017-11-10",10.7864,10.8562,10.551,10.6295,16867876.0],["2017-11-13",10.6295,10.708,10.5597,10.6469,11845707.0],["2017-11-14",10.6469,10.769,10.3592,10.3766,21078727.0],["2017-11-15",10.3766,10.376612663269043,9.9929,10.0191,21433144.0],["2017-11-16",10.0191,10.1237,9.8709,10.0714,11013876.0],["2017-11-17",10.0714,10.115,9.7139,9.7662,15457525.0],["2017-11-20",9.7662,9.9581,9.766222953796387,9.9232,15401160.0],["2017-11-21",9.9232,9.92318058013916,9.4697,9.6965,24388320.0],["2017-11-22",9.6965,9.7313,9.5046,9.5482,16460168.0],["2017-11-23",9.5482,9.548227310180664,8.9117,8.964,31132352.0],["2017-11-24",8.964,9.1122,8.8158,9.025,15483328.0],["2017-11-27",9.025,9.1035,8.903,8.964,11245759.0],["2017-11-28",8.964,9.1122,8.9466,9.1035,10193986.0],["2017-11-29",9.1035,9.7139,9.025,9.461,31749162.0],["2017-11-30",9.461,9.461030006408691,9.182,9.243,18178953.0],["2017-12-01",9.243,9.8098,9.1994,9.4959,29445955.0],["2017-12-04",9.4959,9.5569,9.2954,9.3913,12240898.0],["2017-12-05",9.3913,9.4087,8.9204,8.9727,15748154.0],["2017-12-06",8.9727,9.2256,8.8594,9.2256,13499888.0],["2017-12-07",9.2256,9.3128,9.1297,9.182,11089645.0],["2017-12-08",9.182,9.3128,9.1122,9.2343,11219656.0],["2017-12-11",9.2343,9.461,9.182,9.4,14850489.0],["2017-12-12",9.4,9.4262,9.1994,9.243,9786300.0],["2017-12-13",9.243,9.243033409118652,9.0774,9.1733,10893002.0],["2017-12-14",9.1733,9.4436,9.173274993896484,9.3128,15779282.0],["2017-12-15",9.3128,9.312790870666504,9.025,9.121,11729775.0],["2017-12-18",9.121,9.1994,9.025,9.0599,7974594.0],["2017-12-19",9.0599,9.121,9.025,9.0948,7420461.0],["2017-12-20",9.0948,9.094795227050781,8.8506,8.8506,12395175.0],["2017-12-21",8.8506,9.0599,8.7896,8.9378,9528421.0],["2017-12-22",8.9378,9.0425,8.9378,8.9814,6797006.0],["2017-12-25",8.9814,8.9989,8.8506,8.8594,7546184.0],["2017-12-26",8.8594,8.9378,8.7809,8.8942,13129942.0],["2017-12-27",8.8942,9.2866,8.8506,9.1994,32619132.0],["2017-12-28",9.1994,9.3477,9.0861,9.1122,22220551.0],["2017-12-29",9.1122,9.679,9.0425,9.3826,25971913.0],["2018-01-02",9.3826,9.5221,9.2954,9.4087,19918654.0],["2018-01-03",9.4087,9.5831,9.2954,9.461,17699695.0],["2018-01-04",9.461,9.461030006408691,9.3041,9.3477,12427494.0],["2018-01-05",9.3477,9.4,9.3041,9.339,9531967.0],["2018-01-08",9.339,9.8098,9.33895206451416,9.4785,30105797.0],["2018-01-09",9.4785,9.6354,9.3564,9.5221,21084802.0],["2018-01-10",9.5221,9.522067070007324,9.2605,9.4174,16327334.0],["2018-01-11",9.4174,9.4349,9.2779,9.3738,10674191.0],["2018-01-12",9.3738,10.3156,9.373830795288086,10.3156,64690159.0],["2018-01-15",10.3156,10.5859,10.0017,10.1673,64814371.0],["2018-01-16",10.1673,10.6818,10.0365,10.4202,51068968.0],["2018-01-17",10.4202,10.8039,10.2284,10.5423,42337188.0],["2018-01-18",10.5423,10.5684,10.2109,10.3505,28230543.0],["2018-01-19",10.3505,10.35045337677002,10.1063,10.1848,20947423.0],["2018-01-22",10.1848,10.551,10.115,10.4987,33693280.0],["2018-01-23",10.4987,10.498689651489258,10.2545,10.3505,22244801.0],["2018-01-24",10.3505,10.3505,10.054,10.272,22108208.0],["2018-01-25",10.272,10.6992,10.0801,10.3243,28935893.0],["2018-01-26",10.3243,10.6469,10.2109,10.6382,40115574.0],["2018-01-29",10.6382,10.63820743560791,10.2022,10.272,30765287.0],["2018-01-30",10.272,10.5161,10.2109,10.2807,21398594.0],["2018-01-31",10.2807,10.690526962280273,10.0714,10.6905,36275661.0],["2018-02-01",10.6905,10.9434,10.2458,10.5946,45962028.0],["2018-02-02",10.5946,10.594608306884766,9.5395,9.7313,39353810.0],["2018-02-05",9.7313,10.0017,9.3738,9.6877,24458880.0],["2018-02-06",9.6877,9.687745094299316,8.8768,8.964,30274575.0],["2018-02-07",8.964,9.2954,8.807,9.0774,19557754.0],["2018-02-08",9.0774,9.243,9.0076,9.121,12172613.0],["2018-02-09",9.121,9.120954513549805,8.4757,8.6065,23393853.0],["2018-02-12",8.6065,8.8942,8.5978,8.7809,10489636.0],["2018-02-13",8.7809,9.1558,8.780881881713867,8.8681,12772609.0],["2018-02-14",8.8681,9.1122,8.86807918548584,9.0425,8897234.0],["2018-02-22",9.0425,9.1994,9.04247760772705,9.1297,10504535.0],["2018-02-23",9.1297,9.1297,8.9989,9.0948,8911445.0],["2018-02-26",9.0948,9.3215,9.0774,9.2605,15185528.0],["2018-02-27",9.2605,9.2866,9.0861,9.1384,12422113.0],["2018-02-28",9.1384,9.2954,9.0076,9.2256,12270871.0],["2018-03-01",9.2256,9.3041,9.1122,9.243,10322195.0],["2018-03-02",9.243,9.461,9.121,9.3564,18660848.0],["2018-03-05",9.3564,9.4785,9.2082,9.2866,11786654.0],["2018-03-06",9.2866,9.4959,9.2605,9.4261,14118325.0],["2018-03-07",9.4261,9.5569,9.3302,9.3651,12408053.0],["2018-03-08",9.3651,9.4436,9.2692,9.3477,9918666.0],["2018-03-09",9.3477,9.4872,9.2954,9.461,16231928.0],["2018-03-12",9.461,9.679,9.4087,9.6354,24542898.0],["2018-03-13",9.6354,9.9406,9.5046,9.6965,22296529.0],["2018-03-14",9.6965,9.8534,9.4523,9.5133,15525398.0],["2018-03-15",9.5133,9.6877,9.4174,9.5308,15043049.0],["2018-03-16",9.5308,9.6965,9.4785,9.6441,15349842.0],["2018-03-19",9.6441,9.6703,9.4087,9.4523,15403464.0],["2018-03-20",9.4523,9.452309608459473,9.1035,9.1646,17601498.0],["2018-03-21",9.1646,9.3128,9.0686,9.0948,13915210.0],["2018-03-22",9.0948,9.2605,9.025,9.243,13088430.0],["2018-03-23",9.243,9.243033409118652,8.5454,8.6675,22268142.0],["2018-03-26",8.6675,8.8158,8.5106,8.7896,9991363.0],["2018-03-27",8.7896,8.964,8.78960132598877,8.9117,9888857.0],["2018-03-28",8.9117,8.9116792678833,8.685,8.7547,9682995.0],["2018-03-29",8.7547,8.8594,8.6588,8.8419,13290099.0],["2018-03-30",8.8419,8.9378,8.807,8.8942,13869411.0],["2018-04-02",8.8942,8.9553,8.8158,8.8506,12227669.0],["2018-04-03",8.8506,8.850639343261719,8.6675,8.7198,10919047.0],["2018-04-04",8.7198,9.1122,8.7111,8.903,19558365.0],["2018-04-09",8.903,9.025,8.8245,8.8681,13782889.0],["2018-04-10",8.8681,9.2343,8.7896,8.9814,21324498.0],["2018-04-11",8.9814,8.981437683105469,8.8245,8.9204,12843822.0],["2018-04-12",8.9204,8.9814,8.8506,8.8768,8683467.0],["2018-04-13",8.8768,8.9466,8.8419,8.8681,6323413.0],["2018-04-16",8.8681,8.9117,8.7024,8.7634,9959845.0],["2018-04-17",8.7634,8.8506,8.589,8.6326,9567301.0],["2018-04-18",8.6326,8.7373,8.5018,8.6501,9897676.0],["2018-04-19",8.6501,8.7024,8.5978,8.6414,7301029.0],["2018-04-20",8.6414,8.641363143920898,8.28385066986084,8.2839,14482053.0],["2018-04-23",8.2839,8.4408,8.2141,8.2839,8144487.0],["2018-04-24",8.2839,8.5978,8.2751,8.4844,10004074.0],["2018-04-25",8.4844,8.5018,8.3449,8.4059,6234968.0],["2018-04-26",8.4059,8.467,8.1182,8.1531,9789584.0],["2018-04-27",8.1531,8.2403,8.1095,8.1443,9551680.0],["2018-05-02",8.1443,8.2228,7.9699,7.9961,7144796.0],["2018-05-03",7.9961,8.0223,7.7781,7.9002,13652826.0],["2018-05-04",7.9002,7.9002,7.813,7.8217,6867557.0],["2018-05-07",7.8217,7.9699,7.7955,7.9351,7836621.0],["2018-05-08",7.9351,8.0223,7.9176,8.0223,7318702.0],["2018-05-09",8.0223,8.0484,7.9525,7.9874,5526951.0],["2018-05-10",7.9874,8.0135,7.9438,7.9874,4505476.0],["2018-05-11",7.9874,8.4408,7.987375259399414,8.2315,22009212.0],["2018-05-14",8.2315,8.23153018951416,8.0048,8.031,10772402.0],["2018-05-15",8.031,8.3536,8.0223,8.1792,13481577.0],["2018-05-16",8.1792,8.249,8.0746,8.1095,7633667.0],["2018-05-17",8.1095,8.1269,7.9787,8.0048,5645443.0],["2018-05-18",8.0048,8.0571,7.9699,8.0397,4603981.0],["2018-05-21",8.0397,8.2577,8.039693832397461,8.1705,8617053.0],["2018-05-22",8.1705,8.2315,8.1356,8.2054,5292590.0],["2018-05-23",8.2054,8.31,8.0833,8.1095,9021268.0],["2018-05-24",8.1095,8.1095,7.9089,7.9351,8766705.0],["2018-05-25",7.9351,7.9612,7.8479,7.8653,5750202.0],["2018-05-28",7.8653,7.9176,7.813,7.8304,5550391.0],["2018-05-29",7.8304,7.9699,7.813,7.8217,7194402.0],["2018-05-30",7.8217,8.1095,7.5427,7.6996,11903439.0],["2018-05-31",7.6996,7.9002,7.6299,7.7519,7587855.0],["2018-06-01",7.7519,7.8043,7.6211,7.6735,7598837.0],["2018-06-04",7.6735,7.8304,7.6647,7.7171,5406855.0],["2018-06-05",7.7171,7.8217,7.6909,7.7607,5760988.0],["2018-06-06",7.7607,7.7955,7.6735,7.7083,5583584.0],["2018-06-07",7.7083,7.7694,7.6211,7.6299,5637627.0],["2018-06-08",7.6299,7.656,7.3944,7.4991,9507082.0],["2018-06-11",7.4991,7.4990644454956055,7.3421,7.3683,4916198.0],["2018-06-12",7.3683,7.4555,7.2898,7.4119,4416165.0],["2018-06-13",7.4119,7.7258,7.3595,7.5078,11863401.0],["2018-06-14",7.5078,7.507783889770508,7.377,7.3944,5312201.0],["2018-06-15",7.3944,7.438,7.1764,7.1939,6613855.0],["2018-06-19",7.1939,7.193869590759277,6.4788,6.4788,17867314.0],["2018-06-20",6.4788,6.566,6.2347,6.4614,13061865.0],["2018-06-21",6.4614,6.5224,6.138768672943115,6.1388,11358589.0],["2018-06-22",6.1388,6.2696,5.9905,6.2085,7901606.0],["2018-06-25",6.2085,6.2783,6.1998,6.2434,4896722.0],["2018-06-26",6.2434,6.4614,6.1388,6.3393,7532691.0],["2018-06-27",6.3393,6.505,6.2783,6.3568,8778962.0],["2018-06-28",6.3568,6.4352,6.1388,6.1824,6288242.0],["2018-06-29",6.1824,6.5573,6.1388,6.5224,13021050.0],["2018-07-02",6.5224,6.566,6.2347,6.3132,11138998.0],["2018-07-03",6.3132,6.4091,6.2172,6.3742,6457569.0],["2018-07-04",6.3742,6.374204158782959,6.226,6.287,6034700.0],["2018-07-05",6.287,6.348,6.0254,6.0516,7866278.0],["2018-07-06",6.0516,6.226,5.9382,6.1649,8602671.0],["2018-07-09",6.1649,6.3044,6.1649,6.2957,5627012.0],["2018-07-10",6.2957,6.348,6.2347,6.3219,4639109.0],["2018-07-11",6.3219,6.321885585784912,6.0603,6.1736,6085601.0],["2018-07-12",6.1736,6.3742,6.1039,6.3219,7767034.0],["2018-07-13",6.3219,6.3568,6.2608,6.3393,5184534.0],["2018-07-16",6.3393,6.3655,6.2608,6.3044,4612400.0],["2018-07-17",6.3044,6.444,6.2434,6.2957,6822852.0],["2018-07-18",6.2957,6.7753,6.2957258224487305,6.6009,23160306.0],["2018-07-19",6.6009,6.600920677185059,6.3655,6.444,10386978.0],["2018-07-20",6.444,6.5227,6.3653,6.4964,7457377.0],["2018-07-23",6.4964,6.5664,6.3828,6.5576,7274033.0],["2018-07-24",6.5576,6.7937,6.5139,6.7325,13467589.0],["2018-07-25",6.7325,6.785,6.6363,6.7325,10469729.0],["2018-07-26",6.7325,6.7675,6.6538,6.6626,5809294.0],["2018-07-27",6.6626,6.8637,6.662551403045654,6.6888,9195041.0],["2018-07-30",6.6888,6.7325,6.5139,6.5227,6670402.0],["2018-07-31",6.5227,6.5926,6.4789,6.5489,3536061.0],["2018-08-01",6.5489,6.6713,6.4265,6.4352,5482613.0],["2018-08-02",6.4352,6.4615,6.0942,6.2166,9698762.0],["2018-08-03",6.2166,6.2429,6.1379,6.1642,4075900.0],["2018-08-06",6.1642,6.1991,6.0155,6.0243,6020963.0],["2018-08-07",6.0243,6.1729,6.0155,6.1554,4887764.0],["2018-08-08",6.1554,6.2079,6.0942,6.1117,4858000.0],["2018-08-09",6.1117,6.2603,6.0767,6.2079,5054810.0],["2018-08-10",6.2079,6.2778,6.1817,6.2516,3666809.0],["2018-08-13",6.2516,6.2516069412231445,6.1379,6.2254,3839379.0],["2018-08-14",6.2254,6.2429,6.1642,6.1991,2997416.0],["2018-08-15",6.1991,6.4002,6.1904,6.1904,7857223.0],["2018-08-16",6.1904,6.190401554107666,6.033,6.1292,4784122.0],["2018-08-17",6.1292,6.1991,6.0418,6.0592,4070954.0],["2018-08-20",6.0592,6.068,5.9019,6.0418,5913526.0],["2018-08-21",6.0418,6.0942,6.0068,6.068,4189326.0],["2018-08-22",6.068,6.0942,6.0155,6.0418,2527549.0],["2018-08-23",6.0418,6.0767,6.0068,6.0418,2588069.0],["2018-08-24",6.0418,6.0592,5.9543,6.0155,3104572.0],["2018-08-27",6.0155,6.1117,6.0068,6.103,4847301.0],["2018-08-28",6.103,6.1467,6.0592,6.0855,2896900.0],["2018-08-29",6.0855,6.103,6.0418,6.068,2049483.0],["2018-08-30",6.068,6.0942,5.998,5.998,2665990.0],["2018-08-31",5.998,6.0155,5.9281,5.9456,2783653.0],["2018-09-03",5.9456,5.9718,5.6396,5.6658,11717393.0],["2018-09-04",5.6658,5.7357,5.6483,5.7095,4701011.0],["2018-09-05",5.7095,5.727,5.5871,5.6396,5486687.0],["2018-09-06",5.6396,5.657,5.5871,5.6046,4433887.0],["2018-09-07",5.6046,5.657,5.5609,5.6046,6008834.0],["2018-09-10",5.6046,5.604587078094482,5.3947,5.4122,6526864.0],["2018-09-11",5.4122,5.4559,5.3773,5.3947,4144482.0],["2018-09-12",5.3947,5.4647,5.3773,5.4035,3102057.0],["2018-09-13",5.4035,5.5084,5.403486251831055,5.4734,3806757.0],["2018-09-14",5.4734,5.692,5.473434925079346,5.5434,9435494.0],["2018-09-17",5.5434,5.543382167816162,5.3773,5.4297,3705713.0],["2018-09-18",5.4297,5.490921497344971,5.3598,5.4909,4282998.0],["2018-09-19",5.4909,5.5958,5.4647,5.5609,5935302.0],["2018-09-20",5.5609,5.5871,5.5172,5.5521,3346515.0],["2018-09-21",5.5521,5.9194,5.5434,5.7882,14341203.0],["2018-09-25",5.7882,5.7969,5.6833,5.7357,5863748.0],["2018-09-26",5.7357,5.8057,5.7357,5.7445,4778193.0],["2018-09-27",5.7445,5.9456,5.7357,5.7882,10077695.0],["2018-09-28",5.7882,5.7969,5.727,5.762,4622598.0],["2018-10-08",5.762,5.761970520019531,5.4734,5.4909,5546856.0],["2018-10-09",5.4909,5.5696,5.4909,5.5172,3569829.0],["2018-10-10",5.5172,5.5609,5.4909,5.5346,2638461.0],["2018-10-11",5.5346,5.53463888168335,4.983798027038574,4.9838,12175867.0],["2018-10-12",4.9838,5.0013,4.6778,4.8614,12455336.0],["2018-10-15",4.8614,4.9051,4.7215,4.774,5771635.0],["2018-10-16",4.774,4.8264,4.5291,4.5991,9085355.0],["2018-10-17",4.5991,4.7215,4.5903,4.6953,5833353.0],["2018-10-18",4.6953,4.774,4.572853088378906,4.5729,5103938.0],["2018-10-19",4.5729,4.669,4.4242,4.6515,8846072.0],["2018-10-22",4.6515,4.9401,4.65154504776001,4.9313,12555042.0],["2018-10-23",4.9313,5.1062,4.8089,4.8439,11058876.0],["2018-10-24",4.8439,5.01,4.843902111053467,4.9139,8372564.0],["2018-10-25",4.9139,5.4035,4.9138503074646,5.4035,6707025.0],["2018-10-26",5.4035,5.9456,5.403486251831055,5.9456,39778155.0],["2018-10-29",5.9456,6.0505,5.5434,5.727,43147548.0],["2018-10-30",5.727,6.0068,5.5172,5.8144,33980257.0],["2018-10-31",5.8144,5.9019,5.6658,5.692,23655289.0],["2018-11-01",5.692,5.7532,5.6046,5.6221,17687975.0],["2018-11-02",5.6221,5.8144,5.622073650360107,5.7445,17229685.0],["2018-11-05",5.7445,5.8669,5.6483,5.8669,17922932.0],["2018-11-06",5.8669,6.4527,5.762,6.2603,41215946.0],["2018-11-07",6.2603,6.260349750518799,5.998,6.0068,22227602.0],["2018-11-08",6.0068,6.2341,5.9718,6.0855,15556064.0],["2018-11-09",6.0855,6.085479736328125,5.8494,5.8844,12488563.0],["2018-11-12",5.8844,6.1117,5.8494,6.0418,12488826.0],["2018-11-13",6.0418,6.0767364501953125,5.9106,6.0767,12962095.0],["2018-11-14",6.0767,6.4265,6.0155,6.2341,22921034.0],["2018-11-15",6.2341,6.2429,6.1205,6.2079,11628879.0],["2018-11-16",6.2079,6.5139,6.1817,6.2953,23758723.0],["2018-11-19",6.2953,6.5052,6.2516,6.4265,20740767.0],["2018-11-20",6.4265,6.8112,6.339,6.6713,35011629.0],["2018-11-21",6.6713,6.8024,6.5139,6.6101,21983783.0],["2018-11-22",6.6101,6.785,6.5227,6.7325,25360623.0],["2018-11-23",6.7325,6.7675,6.2516,6.2778,23511302.0],["2018-11-26",6.2778,6.4964,6.2079,6.374,12286394.0],["2018-11-27",6.374,6.6013,6.374,6.4265,12309764.0],["2018-11-28",6.4265,6.4964,6.2516,6.4265,10548237.0],["2018-11-29",6.4265,6.5839,6.3041,6.3128,10851103.0],["2018-11-30",6.3128,6.3915,6.2166,6.3565,8995783.0],["2018-12-03",6.3565,6.6013,6.3565287590026855,6.5489,13528746.0],["2018-12-04",6.5489,6.7587,6.5227,6.68,14724657.0],["2018-12-05",6.68,6.680037975311279,6.4964,6.5839,9426184.0],["2018-12-06",6.5839,6.68,6.4702,6.5052,8662664.0],["2018-12-07",6.5052,6.6013,6.3915,6.4615,6768867.0],["2018-12-10",6.4615,6.461450099945068,6.2866,6.3565,7822456.0],["2018-12-11",6.3565,6.4265,6.3303,6.3828,3533509.0],["2018-12-12",6.3828,6.4877,6.382759094238281,6.4002,4052035.0],["2018-12-13",6.4002,6.4789,6.3565,6.4265,6265310.0],["2018-12-14",6.4265,6.4615,6.2341,6.3478,9755581.0],["2018-12-17",6.3478,6.347784996032715,6.0942,6.1554,10074770.0],["2018-12-18",6.1554,6.1817,5.9893,6.103,7678973.0],["2018-12-19",6.103,6.1467,6.041762351989746,6.0418,3957400.0],["2018-12-20",6.0418,6.0942,5.998,6.0592,4115948.0],["2018-12-21",6.0592,6.059248924255371,5.9893,6.0155,3837158.0],["2018-12-24",6.0155,6.2254,5.9806,6.1991,5470183.0],["2018-12-25",6.1991,6.1991448402404785,5.8931,6.0418,8864955.0],["2018-12-26",6.0418,6.0767,5.8931,5.8931,7454853.0],["2018-12-27",5.8931,6.0243,5.5958,5.692,7957746.0],["2018-12-28",5.692,5.8756,5.657,5.7882,5749377.0],["2019-01-02",5.7882,5.8844,5.7795,5.8057,4489899.0],["2019-01-03",5.8057,5.9543,5.7969,5.8669,4458628.0],["2019-01-04",5.8669,6.0243,5.7707,6.0068,6331346.0],["2019-01-07",6.0068,6.339,6.0067877769470215,6.3303,13037601.0],["2019-01-08",6.3303,6.330296993255615,6.1817,6.2079,8587518.0],["2019-01-09",6.2079,6.4615,6.207888603210449,6.2341,12666511.0],["2019-01-10",6.2341,6.374,6.1554,6.2691,9628964.0],["2019-01-11",6.2691,6.2866,6.1904,6.2166,5769400.0],["2019-01-14",6.2166,6.3216,6.1904,6.2341,4801658.0],["2019-01-15",6.2341,6.3653,6.2166,6.2953,6764239.0],["2019-01-16",6.2953,6.339,6.2778,6.2866,4384115.0],["2019-01-17",6.2866,6.2953,6.1292,6.1467,6135747.0],["2019-01-18",6.1467,6.2341,6.146684169769287,6.1991,5503000.0],["2019-01-21",6.1991,6.3216,6.1991448402404785,6.2603,5734865.0],["2019-01-22",6.2603,6.3128,6.1729,6.1904,5284596.0],["2019-01-23",6.1904,6.234119415283203,6.1292,6.2341,3649645.0],["2019-01-24",6.2341,6.234119415283203,6.1292,6.1729,3979137.0],["2019-01-25",6.1729,6.1991,6.1205,6.1292,4896103.0],["2019-01-28",6.1292,6.1904,5.9631,5.9893,4932421.0],["2019-01-29",5.9893,6.0243,5.8407,5.9194,5723890.0],["2019-01-30",5.9194,6.0418,5.8756,5.8931,5260426.0],["2019-01-31",5.8931,5.9806,5.8581,5.8581,4780700.0],["2019-02-01",5.8581,6.0243,5.8494,6.0243,4823334.0],["2019-02-11",6.0243,6.2429,6.024275302886963,6.2341,9156404.0],["2019-02-12",6.2341,6.3216,6.1991,6.2778,7868848.0],["2019-02-13",6.2778,6.5139,6.2516,6.4352,14021478.0],["2019-02-14",6.4352,6.4702,6.374,6.4002,8941385.0],["2019-02-15",6.4002,6.4615,6.3653,6.374,6906901.0],["2019-02-18",6.374,6.5052,6.3740153312683105,6.4789,12716108.0],["2019-02-19",6.4789,6.5751,6.3828,6.4265,12193462.0],["2019-02-20",6.4265,6.6451,6.3915,6.6013,19857484.0],["2019-02-21",6.6013,7.1697,6.5401,6.9249,37481733.0],["2019-02-22",6.9249,7.0473,6.785,7.0385,19418683.0],["2019-02-25",7.0385,7.3271,7.0298,7.2571,26512572.0],["2019-02-26",7.2571,7.4145,7.1347,7.2659,26582484.0],["2019-02-27",7.2659,7.362,7.1085,7.2134,16955293.0],["2019-02-28",7.2134,7.4844,7.1784,7.3445,16900479.0],["2019-03-01",7.3445,7.397,7.2571,7.3533,10935340.0],["2019-03-04",7.3533,7.5456,7.2921,7.3445,21278658.0],["2019-03-05",7.3445,7.4757,7.2921,7.4232,18293892.0],["2019-03-06",7.4232,7.7555,7.4145,7.6331,35374391.0],["2019-03-07",7.6331,7.633079528808594,7.4407,7.5019,22127259.0],["2019-03-08",7.5019,7.501928329467773,7.021,7.0473,32312294.0],["2019-03-11",7.0473,7.4844,7.047265529632568,7.3271,24455270.0],["2019-03-12",7.3271,7.5019,7.2659,7.3795,18287802.0],["2019-03-13",7.3795,7.6243,7.3183,7.3445,22501943.0],["2019-03-14",7.3445,7.3708,7.0735,7.126,16999629.0],["2019-03-15",7.126,7.5194,7.125957012176514,7.5019,21998693.0],["2019-03-18",7.5019,7.5194,7.3445,7.4844,19845531.0],["2019-03-19",7.4844,7.5544,7.4057,7.467,12746087.0],["2019-03-20",7.467,7.5719,7.3883,7.4844,15499583.0],["2019-03-21",7.4844,7.5894,7.4407,7.4757,14300348.0],["2019-03-22",7.4757,8.1227,7.432,7.9653,40367263.0],["2019-03-25",7.9653,7.965333461761475,7.6068,7.6243,30112091.0],["2019-03-26",7.6243,7.7205,7.2833,7.2921,19985455.0],["2019-03-27",7.2921,7.4145,7.1609,7.3795,14009048.0],["2019-03-28",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-03-29",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-01",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-02",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-03",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-04",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-08",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-09",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-10",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-11",7.3795,7.379518032073975,7.3795,7.3795,0.0],["2019-04-12",7.3795,8.114,7.379518032073975,8.114,838723.0],["2019-04-15",8.114,8.927118301391602,8.113972663879395,8.9271,1503202.0],["2019-04-16",8.9271,9.819,8.927118301391602,9.819,48179416.0],["2019-04-17",9.819,10.798230171203613,9.81895637512207,10.7982,137018638.0],["2019-04-18",10.7982,10.798230171203613,10.1425,10.5622,100477671.0],["2019-04-19",10.5622,11.4977,10.3785,10.6846,104034561.0],["2019-04-22",10.6846,11.3491,10.5447,11.0605,77399167.0],["2019-04-23",11.0605,11.060534477233887,10.055,10.1512,72299799.0],["2019-04-24",10.1512,10.6583,10.151209831237793,10.4397,46342813.0],["2019-04-25",10.4397,10.43974494934082,9.714,9.7927,53465321.0],["2019-04-26",9.7927,9.792725563049316,9.1807,9.373,39542120.0],["2019-05-06",9.373,9.373038291931152,8.253868103027344,8.2539,37446020.0],["2019-05-07",8.2539,8.5162,8.114,8.3238,25204852.0],["2019-05-08",8.3238,8.5599,7.9653,8.2714,25338561.0],["2019-05-09",8.2714,8.4287,8.0877,8.1577,16553113.0],["2019-05-10",8.1577,8.5424,8.044,8.5074,27628054.0],["2019-05-13",8.5074,8.507431030273438,8.1839,8.2626,16284233.0],["2019-05-14",8.2626,8.3588,8.079,8.1577,15095950.0],["2019-05-15",8.1577,8.3763,8.157690048217773,8.3675,19586482.0],["2019-05-16",8.3675,8.5599,8.35,8.3588,25863701.0],["2019-05-17",8.3588,8.3588,7.8429,7.9041,24200575.0],["2019-05-20",7.9041,8.0965,7.7467,7.9828,17660165.0],["2019-05-21",7.9828,8.079,7.808,8.0353,15470362.0],["2019-05-22",8.0353,8.0353,7.8254,7.8692,12592111.0],["2019-05-23",7.8692,7.9916,7.7118,7.7642,13383205.0],["2019-05-24",7.7642,8.5424,7.7205,8.3326,38271599.0],["2019-05-27",8.3326,8.332559585571289,7.8954,8.2102,29129387.0],["2019-05-28",8.2102,8.3413,8.0877,8.1227,19332796.0],["2019-05-29",8.1227,8.2102,8.0265,8.0528,13226830.0],["2019-05-30",8.0528,8.2714,7.9653,8.2539,22094607.0],["2019-05-31",8.2539,8.253868103027344,8.0965,8.1489,12376018.0],["2019-06-03",8.1489,8.3238,8.1315,8.1577,14503098.0],["2019-06-04",8.1577,8.157690048217773,7.7905,7.8604,16497682.0],["2019-06-05",7.8604,7.9391,7.8254,7.8692,7443700.0],["2019-06-06",7.8692,7.8954,7.6418,7.6768,11329065.0],["2019-06-10",7.6768,7.8254,7.676796913146973,7.7642,7200300.0],["2019-06-11",7.7642,8.0703,7.764232635498047,8.0265,13909930.0],["2019-06-12",8.0265,8.044,7.9041,7.9129,9311862.0],["2019-06-13",7.9129,8.0178,7.8167,7.9566,9471791.0],["2019-06-14",7.9566,8.0615,7.9041,7.9391,10099287.0],["2019-06-17",7.9391,7.9828,7.8517,7.9391,5892968.0],["2019-06-18",7.9391,8.1752,7.8954,8.0877,11954082.0],["2019-06-19",8.0877,8.3063,8.08774185180664,8.1227,13225700.0],["2019-06-20",8.1227,8.2539,8.044,8.2451,14548730.0],["2019-06-21",8.2451,8.5249,8.245126724243164,8.455,19467533.0],["2019-06-24",8.455,8.9708,8.3063,8.8921,24794890.0],["2019-06-25",8.8921,8.892144203186035,8.4987,8.6386,19459980.0],["2019-06-26",8.6386,9.1632,8.5249,8.9533,28607635.0],["2019-06-27",8.9533,9.032,8.8047,8.9009,16071510.0],["2019-06-28",8.9009,8.9359,8.4899,8.6036,14027617.0],["2019-07-01",8.6036,8.8659,8.603610038757324,8.7522,16219872.0],["2019-07-02",8.7522,9.0758,8.6823,8.8135,20291250.0],["2019-07-03",8.8135,8.813453674316406,8.5949,8.6298,13003673.0],["2019-07-04",8.6298,8.8135,8.6036,8.6473,9807037.0],["2019-07-05",8.6473,8.7872,8.5511,8.691,9533708.0],["2019-07-08",8.691,8.691043853759766,8.271355628967285,8.2714,13525970.0],["2019-07-09",8.2714,8.3675,8.1577,8.2976,7161284.0],["2019-07-10",8.2976,8.3239,8.1748,8.2011,5849142.0],["2019-07-11",8.2011,8.3327,8.1397,8.1572,5532801.0],["2019-07-12",8.1572,8.245,8.1397,8.2011,3584817.0],["2019-07-15",8.2011,8.2625,7.9117,8.1923,7725113.0],["2019-07-16",8.1923,8.2537,8.1748,8.2099,4283448.0],["2019-07-17",8.2099,8.4555,8.1572,8.3064,10721925.0],["2019-07-18",8.3064,8.306358337402344,8.0871,8.0958,5997207.0],["2019-07-19",8.0958,8.2274,8.0958,8.1309,4318593.0],["2019-07-22",8.1309,8.1572,7.8941,7.9292,7134407.0],["2019-07-23",7.9292,8.1572,7.8239,8.0344,6327327.0],["2019-07-24",8.0344,8.1485,8.0169,8.0608,5218579.0],["2019-07-25",8.0608,8.1046,7.9994,8.0783,4499658.0],["2019-07-26",8.0783,8.1046,8.0257,8.0871,3699866.0],["2019-07-29",8.0871,8.1046,7.9994,8.0081,3452500.0],["2019-07-30",8.0081,8.1134,8.008135795593262,8.052,4593914.0],["2019-07-31",8.052,8.051992416381836,7.8941,7.9204,6189785.0],["2019-08-01",7.9204,8.052,7.859,7.9906,7450438.0],["2019-08-02",7.9906,8.2888,7.8064,8.245,14436574.0],["2019-08-05",8.245,8.245,8.052,8.1309,8082063.0],["2019-08-06",8.1309,8.13093376159668,7.7275,7.8941,12477020.0],["2019-08-07",7.8941,7.9731,7.7889,7.8152,4934700.0],["2019-08-08",7.8152,7.9029,7.815169334411621,7.8415,4323754.0],["2019-08-09",7.8415,7.9117,7.7801,7.8064,4316506.0],["2019-08-12",7.8064,7.8415,7.7362,7.8327,3818568.0],["2019-08-13",7.8327,7.8327107429504395,7.5433,7.5783,7928074.0],["2019-08-14",7.5783,7.6836,7.578345775604248,7.6047,5731138.0],["2019-08-15",7.6047,7.6047,7.3854,7.5959,7126729.0],["2019-08-16",7.5959,7.7275,7.5433,7.6924,6287972.0],["2019-08-19",7.6924,7.9292,7.6661,7.8941,8022775.0],["2019-08-20",7.8941,7.9117,7.8064,7.8152,5218110.0],["2019-08-21",7.8152,8.2186,7.745,8.0432,11272229.0],["2019-08-22",8.0432,8.0958,7.9292,7.9643,7359983.0],["2019-08-23",7.9643,8.0257,7.8415,7.9994,5617579.0],["2019-08-26",7.9994,8.1046,7.8064,7.9292,8841066.0],["2019-08-27",7.9292,8.0432,7.929194450378418,7.9818,7529829.0],["2019-08-28",7.9818,8.4818,7.981822967529297,8.2625,26559758.0],["2019-08-29",8.2625,8.3765,8.0081,8.1309,19915230.0],["2019-08-30",8.1309,8.1836,7.9117,7.9906,10122673.0],["2019-09-02",7.9906,8.3765,7.990593433380127,8.0958,22082262.0],["2019-09-03",8.0958,8.095847129821777,7.745,7.859,22399439.0],["2019-09-04",7.859,7.859025478363037,7.631,7.7362,14749290.0],["2019-09-05",7.7362,7.859,7.7362,7.7538,14458932.0],["2019-09-06",7.7538,7.8853,7.753770351409912,7.8327,14247676.0],["2019-09-09",7.8327,7.9731,7.8064,7.938,14468002.0],["2019-09-10",7.938,7.938,7.7976,7.8503,10251496.0],["2019-09-11",7.8503,7.8941,7.7801,7.7889,8820500.0],["2019-09-12",7.7889,7.8152,7.6485,7.745,11613868.0],["2019-09-16",7.745,7.8415,7.7362,7.7976,8580532.0],["2019-09-17",7.7976,7.797626495361328,7.56957483291626,7.5696,9876285.0],["2019-09-18",7.5696,7.6397,7.5257,7.552,5759767.0],["2019-09-19",7.552,7.631,7.5257,7.5783,6329610.0],["2019-09-20",7.5783,7.6485,7.552,7.6222,7509381.0],["2019-09-23",7.6222,7.622201442718506,7.4555,7.4906,6716025.0],["2019-09-24",7.4906,7.5696,7.3854,7.4994,7761692.0],["2019-09-25",7.4994,7.499404430389404,7.4029,7.4117,4826266.0],["2019-09-26",7.4117,7.438,7.0784,7.1573,10886772.0],["2019-09-27",7.1573,7.1836,7.1135,7.1486,5682804.0],["2019-09-30",7.1486,7.5696,7.148554801940918,7.2801,17892101.0],["2019-10-08",7.2801,7.280123710632324,7.1398,7.1486,8524000.0],["2019-10-09",7.1486,7.1573,6.9205,7.0345,8501547.0],["2019-10-10",7.0345,7.0784,6.9994,7.0608,7705020.0],["2019-10-11",7.0608,7.0959,6.9117,7.017,7880918.0],["2019-10-14",7.017,7.1486,7.016986846923828,7.131,9472586.0],["2019-10-15",7.131,7.131012916564941,6.9994,7.0082,6148849.0],["2019-10-16",7.0082,7.0696,6.9907,6.9994,3523601.0],["2019-10-17",6.9994,7.0258,6.9556,6.9819,3420257.0],["2019-10-18",6.9819,7.0082,6.7538,6.824,7172450.0],["2019-10-21",6.824,6.8591,6.6925,6.7451,6964831.0],["2019-10-22",6.7451,6.9644,6.7275,6.9205,6923034.0],["2019-10-23",6.9205,7.1047,6.8591,7.0696,12326654.0],["2019-10-24",7.0696,7.1398,7.017,7.1135,6634791.0],["2019-10-25",7.1135,7.2187,7.0959,7.1486,8019405.0],["2019-10-28",7.1486,7.2538,7.1047,7.2275,6752254.0],["2019-10-29",7.2275,7.2977,7.1573,7.2275,6279609.0],["2019-10-30",7.2275,7.3591,7.1047,7.3064,10352305.0],["2019-10-31",7.3064,7.3591,7.2187,7.2538,7389242.0],["2019-11-01",7.2538,7.4292,7.1836,7.4029,8198898.0],["2019-11-04",7.4029,7.5783,7.402919769287109,7.4205,8807350.0],["2019-11-05",7.4205,7.552,7.3415,7.5345,9516191.0],["2019-11-06",7.5345,7.631,7.4819,7.6222,10202710.0],["2019-11-07",7.6222,7.8766,7.5959,7.8152,13094143.0],["2019-11-08",7.8152,7.938,7.7538,7.8152,10461477.0],["2019-11-11",7.8152,7.9906,7.7538,7.9204,17838226.0],["2019-11-12",7.9204,7.9818,7.7187,7.8941,15188836.0],["2019-11-13",7.8941,8.28,7.7625,8.1572,20474437.0],["2019-11-14",8.1572,8.2362,8.0081,8.1397,13312647.0],["2019-11-15",8.1397,8.3151,8.0871,8.1836,11226352.0],["2019-11-18",8.1836,8.3151,8.1748,8.3064,9330568.0],["2019-11-19",8.3064,8.3414,8.2362,8.28,7589750.0],["2019-11-20",8.28,8.3239,8.1222,8.2888,11438917.0],["2019-11-21",8.2888,8.4204,8.2713,8.3502,8037229.0],["2019-11-22",8.3502,8.7274,8.3151,8.6309,20828619.0],["2019-11-25",8.6309,8.7186,8.4906,8.552,9251826.0],["2019-11-26",8.552,8.8414,8.473,8.78,13662978.0],["2019-11-27",8.78,8.8853,8.6923,8.8239,10721938.0],["2019-11-28",8.8239,9.201,8.7712,9.0958,17582048.0],["2019-11-29",9.0958,9.28,8.8502,9.2186,24729149.0],["2019-12-02",9.2186,10.0431,9.1133,9.8852,32937421.0],["2019-12-03",9.8852,10.4202,9.885180473327637,10.3062,43459974.0],["2019-12-04",10.3062,10.4202,9.9817,10.0518,37226125.0],["2019-12-05",10.0518,10.2009,9.3764,9.4378,54271486.0],["2019-12-06",9.4378,9.4992,8.8151,8.894,52559781.0],["2019-12-09",8.894,8.973,8.6484,8.8151,30040284.0],["2019-12-10",8.8151,8.894,8.6309,8.7712,22980800.0],["2019-12-11",8.7712,8.9379,8.552,8.9116,27806774.0],["2019-12-12",8.9116,8.91157341003418,8.587,8.6309,21164231.0],["2019-12-13",8.6309,8.6835,8.5958,8.6221,14722755.0],["2019-12-16",8.6221,8.6747,8.4292,8.5607,17331028.0],["2019-12-17",8.5607,8.6747,8.4642,8.6221,15654279.0],["2019-12-18",8.6221,8.666,8.5607,8.6221,11845664.0],["2019-12-19",8.6221,8.6923,8.5783,8.6397,11046791.0],["2019-12-20",8.6397,9.3764,8.639665603637695,9.2887,36633486.0],["2019-12-23",9.2887,9.5519,8.8589,8.9116,26522431.0],["2019-12-24",8.9116,9.2361,8.8765,9.0519,17230249.0],["2019-12-25",9.0519,9.1923,8.8677,8.9554,13992230.0],["2019-12-26",8.9554,8.9905,8.8414,8.9817,9983797.0],["2019-12-27",8.9817,9.2098,8.9028,8.9116,13587872.0],["2019-12-30",8.9116,8.9905,8.7011,8.7537,13943890.0],["2019-12-31",8.7537,8.7888,8.6572,8.7449,8965489.0],["2020-01-02",8.7449,8.9905,8.744919776916504,8.9028,10773005.0],["2020-01-03",8.9028,9.1923,8.902801513671875,9.0695,14786306.0],["2020-01-06",9.0695,9.1221,8.8765,8.9642,11698984.0],["2020-01-07",8.9642,9.1133,8.964200973510742,9.087,10692179.0],["2020-01-08",9.087,9.2186,8.972970962524414,8.973,14506574.0],["2020-01-09",8.973,9.1221,8.972970962524414,9.0607,8318866.0],["2020-01-10",9.0607,9.087,8.9467,8.9905,6065334.0],["2020-01-13",8.9905,9.1747,8.990514755249023,9.0607,10167300.0],["2020-01-14",9.0607,9.1659,8.9993,9.0256,10191459.0],["2020-01-15",9.0256,9.0256,8.788775444030762,8.7888,11102234.0],["2020-01-16",8.7888,8.9905,8.7098,8.9291,9495808.0],["2020-01-17",8.9291,9.0519,8.894,8.9905,7898422.0],["2020-01-20",8.9905,9.0782,8.8853,8.9379,7268664.0],["2020-01-21",8.9379,8.937886238098145,8.6835,8.7011,9017863.0],["2020-01-22",8.7011,8.7011,8.4204,8.6484,8468585.0],["2020-01-23",8.6484,8.7537,8.2976,8.4818,9335078.0],["2020-02-03",8.4818,8.481782913208008,7.6397,7.6397,2272200.0],["2020-02-04",7.6397,7.639744281768799,6.8766,7.2363,19745819.0],["2020-02-05",7.2363,7.9555,7.236267566680908,7.7889,18008302.0],["2020-02-06",7.7889,7.8239,7.6222,7.6924,15268376.0],["2020-02-07",7.6924,7.6923723220825195,7.3678,7.4555,16197510.0],["2020-02-10",7.4555,7.9818,7.4117,7.9555,18199625.0],["2020-02-11",7.9555,7.9994,7.7625,7.7976,13900368.0],["2020-02-12",7.7976,8.3327,7.797626495361328,8.2625,19476232.0],["2020-02-13",8.2625,9.0782,8.26250171661377,8.8063,25642172.0],["2020-02-14",8.8063,8.9905,8.666,8.9467,18827231.0],["2020-02-17",8.9467,9.3589,8.8589,9.201,26613935.0],["2020-02-18",9.201,9.20102310180664,9.201,9.201,0.0],["2020-02-19",9.201,9.6484,8.7712,8.8151,43861913.0],["2020-02-20",8.8151,8.815089225769043,8.4204,8.6221,30965531.0],["2020-02-21",8.6221,9.4642,8.5256,9.0782,42268448.0],["2020-02-24",9.0782,9.078227043151855,8.7274,8.7975,27417852.0],["2020-02-25",8.7975,9.0256,8.3502,8.8326,32861241.0],["2020-02-26",8.8326,8.832632064819336,8.4906,8.4993,20307651.0],["2020-02-27",8.4993,8.6484,8.3765,8.4555,15462747.0],["2020-02-28",8.4555,8.455470085144043,7.8415,7.8941,22501458.0],["2020-03-02",7.8941,8.2011,7.894109725952148,8.1485,14230911.0],["2020-03-03",8.1485,8.4555,8.1309,8.2011,15560488.0],["2020-03-04",8.2011,8.3853,8.0958,8.2976,14826290.0],["2020-03-05",8.2976,8.4467,8.1923,8.3853,14916821.0],["2020-03-06",8.3853,8.3941,8.2099,8.3239,11539581.0],["2020-03-09",8.3239,8.323899269104004,7.9292,7.9818,13885318.0],["2020-03-10",7.9818,8.2011,7.7362,8.1397,15169213.0],["2020-03-11",8.1397,8.2976,8.0871,8.0958,9878474.0],["2020-03-12",8.0958,8.4818,7.9029,8.2274,16703196.0],["2020-03-13",8.2274,8.4204,7.8152,8.2537,33308321.0],["2020-03-16",8.2537,8.3064,7.8239,7.8327,19949379.0],["2020-03-17",7.8327,7.938,7.4643,7.6134,12815399.0],["2020-03-18",7.6134,7.8941,7.5433,7.5608,10616907.0],["2020-03-19",7.5608,7.6661,7.2801,7.4819,10340633.0],["2020-03-20",7.4819,7.6134,7.4292,7.5871,6823756.0],["2020-03-23",7.5871,7.587116718292236,7.21,7.2275,7571681.0],["2020-03-24",7.2275,7.5257,7.227496147155762,7.4819,9972966.0],["2020-03-25",7.4819,7.8853,7.481862545013428,7.7011,13570586.0],["2020-03-26",7.7011,7.8853,7.6573,7.6924,9351440.0],["2020-03-27",7.6924,7.8239,7.6573,7.6748,6529755.0],["2020-03-30",7.6748,7.8064,7.4029,7.6924,9588897.0],["2020-03-31",7.6924,7.7976,7.6485,7.6485,6679110.0],["2020-04-01",7.6485,7.8064,7.5959,7.6134,7434584.0],["2020-04-02",7.6134,7.613430976867676,7.4292,7.5783,6368966.0],["2020-04-03",7.5783,7.631,7.4643,7.4731,4475900.0],["2020-04-07",7.4731,7.8766,7.473091125488281,7.7976,11521490.0],["2020-04-08",7.7976,8.587,7.797626495361328,8.5081,36976708.0],["2020-04-09",8.5081,8.7274,8.4204,8.6748,30355341.0],["2020-04-10",8.6748,9.1133,8.6221,8.9291,30291810.0],["2020-04-13",8.9291,9.3677,8.78,9.28,24198281.0],["2020-04-14",9.28,9.3414,9.0344,9.1572,17443469.0],["2020-04-15",9.1572,9.4729,9.0344,9.1309,24018596.0],["2020-04-16",9.1309,9.28,8.9028,9.1045,15705171.0],["2020-04-17",9.1045,9.2624,8.8853,8.9291,14254208.0],["2020-04-20",8.9291,9.0519,8.78,8.8853,12532631.0],["2020-04-21",8.8853,8.9379,8.5169,8.6221,14618304.0],["2020-04-22",8.6221,8.8151,8.4906,8.7537,13892879.0],["2020-04-23",8.7537,8.9203,8.6747,8.7449,9685405.0],["2020-04-24",8.7449,8.8765,8.4818,8.552,10866596.0],["2020-04-27",8.552,8.666,8.4379,8.4993,7219512.0],["2020-04-28",8.4993,8.6134,8.1309,8.5783,11670615.0],["2020-04-29",8.5783,8.8765,8.4993,8.7975,11152451.0],["2020-04-30",8.7975,8.9203,8.6221,8.7449,12858523.0],["2020-05-06",8.7449,9.1484,8.744919776916504,9.1045,17996292.0],["2020-05-07",9.1045,9.2624,9.0168,9.0168,9972327.0],["2020-05-08",9.0168,9.3589,9.016827583312988,9.1133,11496450.0],["2020-05-11",9.1133,9.2975,9.087,9.1484,14460539.0],["2020-05-12",9.1484,9.1572,8.9203,8.9905,14832812.0],["2020-05-13",8.9905,9.0607,8.8502,8.9028,10532150.0],["2020-05-14",8.9028,8.9203,8.7712,8.7712,6895779.0],["2020-05-15",8.7712,8.8677,8.7712,8.8414,6055600.0],["2020-05-18",8.8414,9.0256,8.7274,8.8326,11016787.0],["2020-05-19",8.8326,9.1133,8.8151,9.0782,11738480.0],["2020-05-20",9.0782,9.4291,9.0431,9.2537,24317812.0],["2020-05-21",9.2537,9.3414,8.894,8.9291,16162519.0],["2020-05-22",8.9291,9.0344,8.7274,8.7888,9999846.0],["2020-05-25",8.7888,9.0081,8.5958,8.9817,12884771.0],["2020-05-26",8.9817,9.6045,8.9467,9.508,32427749.0],["2020-05-27",9.508,9.7098,9.28,9.3326,31355990.0],["2020-05-28",9.3326,9.4115,8.8151,8.894,26798755.0],["2020-05-29",8.894,8.9554,8.7888,8.8502,15380112.0],["2020-06-01",8.8502,9.3238,8.850173950195312,9.2186,31255091.0],["2020-06-02",9.2186,9.4028,9.1484,9.3238,24105588.0],["2020-06-03",9.3238,9.6045,9.2624,9.4378,30825452.0],["2020-06-04",9.4378,9.6133,9.3589,9.4554,20738705.0],["2020-06-05",9.4554,9.508,9.3414,9.4466,11888390.0],["2020-06-08",9.4466,9.8326,9.44661808013916,9.7624,30011599.0],["2020-06-09",9.7624,9.9553,9.6834,9.7536,15856766.0],["2020-06-10",9.7536,10.1746,9.587,10.0869,24456928.0],["2020-06-11",10.0869,10.315,10.0431,10.1132,24156355.0],["2020-06-12",10.1132,10.1746,9.8676,10.1659,32072411.0],["2020-06-15",10.1659,10.315,9.9115,10.1132,23980813.0],["2020-06-16",10.1132,10.315,10.0869,10.1483,17037798.0],["2020-06-17",10.1483,10.3062,10.0255,10.1483,22985931.0],["2020-06-18",10.1483,10.148317337036133,9.8589,9.9817,19216142.0],["2020-06-19",9.9817,10.0781,9.8852,9.9992,15914648.0],["2020-06-22",9.9992,10.0343,9.7273,9.7887,17234278.0],["2020-06-23",9.7887,9.9203,9.6659,9.7273,18507339.0],["2020-06-24",9.7273,9.7887,9.4466,9.5256,18378931.0],["2020-06-29",9.5256,9.5694,9.28,9.3764,17387250.0],["2020-06-30",9.3764,9.6308,9.3589,9.4203,16166741.0],["2020-07-01",9.4203,9.5957,9.3238,9.4378,15850130.0],["2020-07-02",9.4378,9.753610610961914,9.4291,9.7536,24997172.0],["2020-07-03",9.7536,10.727216720581055,9.7185,10.7272,62709203.0],["2020-07-06",10.7272,11.3763,10.727216720581055,11.2623,58665648.0],["2020-07-07",11.2623,11.9289,11.2184,11.3412,48156224.0],["2020-07-08",11.3412,11.464,11.1658,11.3851,28730598.0],["2020-07-09",11.3851,11.7447,11.2886,11.4026,36626392.0],["2020-07-10",11.4026,11.7885,11.3763,11.5166,40167309.0],["2020-07-13",11.5166,12.6744,11.516629219055176,12.5078,55789203.0],["2020-07-14",12.5078,13.2182,12.2797,13.0779,73419131.0],["2020-07-15",13.0779,13.077908515930176,11.8412,11.8675,61474580.0],["2020-07-16",11.8675,12.499,11.8149,11.9815,51076285.0],["2020-07-17",11.9815,12.3411,11.578,12.0868,29865395.0],["2020-07-20",12.0868,13.0516,12.086759567260742,12.6569,32474653.0],["2020-07-21",12.6569,13.2533,12.656889915466309,12.9727,43347504.0],["2020-07-22",12.9727,13.2621,12.5955,13.0779,38866740.0],["2020-07-23",13.0779,13.3235,12.5516,12.9463,30510796.0],["2020-07-24",12.9463,12.946340560913086,12.0078,12.1745,51838199.0],["2020-07-27",12.1745,12.9814,12.1043,12.2622,35112012.0],["2020-07-28",12.2622,12.3762,11.8412,11.999,24354799.0],["2020-07-29",11.999,12.6043,11.885,12.5429,35779728.0],["2020-07-30",12.5429,12.7007,11.9727,12.078,34638832.0],["2020-07-31",12.078,12.1569,11.7535,11.8412,25172831.0],["2020-08-03",11.8412,12.3236,11.841164588928223,12.2008,29576984.0],["2020-08-04",12.2008,12.306,11.9376,12.0078,19570284.0],["2020-08-05",12.0078,12.1482,11.8061,12.0341,14875292.0],["2020-08-06",12.0341,12.1043,11.7271,12.0429,17287000.0],["2020-08-07",12.0429,12.2534,11.8412,12.0955,22982237.0],["2020-08-10",12.0955,12.5253,11.8587,12.4727,31983147.0],["2020-08-11",12.4727,12.6043,12.1131,12.1218,26699691.0],["2020-08-12",12.1218,12.121845245361328,11.4465,11.771,27641291.0],["2020-08-13",11.771,12.0078,11.7622,11.8236,12963328.0],["2020-08-14",11.8236,11.999,11.7271,11.9026,10275984.0],["2020-08-17",11.9026,12.192,11.7973,12.1569,15846435.0],["2020-08-18",12.1569,12.499,12.156929016113281,12.3587,19480936.0],["2020-08-19",12.3587,12.4113,12.0166,12.0868,12323978.0],["2020-08-20",12.0868,12.1657,11.8412,12.0166,8109566.0],["2020-08-21",12.0166,12.271,11.9376,12.0868,10470882.0],["2020-08-24",12.0868,12.2271,11.9289,12.1043,10891361.0],["2020-08-25",12.1043,12.5604,12.0604,12.2446,19666949.0],["2020-08-26",12.2446,12.499,12.0868,12.3411,17378215.0],["2020-08-27",12.3411,12.8499,12.3411,12.6744,23985433.0],["2020-08-28",12.6744,12.674432754516602,12.3587,12.6043,17887655.0],["2020-08-31",12.6043,12.9113,12.3674,12.4025,22107667.0],["2020-09-01",12.4025,13.227,12.4025239944458,12.8148,31052826.0],["2020-09-02",12.8148,13.1832,12.7358,13.1042,30809901.0],["2020-09-03",13.1042,13.2533,12.9288,13.113,21380993.0],["2020-09-04",13.113,13.3761,12.8499,13.3147,24111018.0],["2020-09-07",13.3147,13.4463,12.999,13.0691,23704155.0],["2020-09-08",13.0691,13.1919,12.8674,13.0604,17323721.0],["2020-09-09",13.0604,13.0603666305542,12.5166,12.6657,23665147.0],["2020-09-10",12.6657,12.8235,12.2797,12.3762,17332149.0],["2020-09-11",12.3762,12.7095,12.3148,12.4639,12867210.0],["2020-09-14",12.4639,12.5516,12.0341,12.2359,16362579.0],["2020-09-15",12.2359,12.6043,12.1218,12.5166,14221139.0],["2020-09-16",12.5166,12.7095,12.3236,12.4201,12212343.0],["2020-09-17",12.4201,12.9814,12.3499,12.8674,26293837.0],["2020-09-18",12.8674,12.9025,11.7973,11.999,50849977.0],["2020-09-21",11.999,12.192,11.5517,11.6833,31133634.0],["2020-09-22",11.6833,11.683281898498535,11.3412,11.4201,17994467.0],["2020-09-23",11.4201,11.5079,11.2184,11.2886,15741370.0],["2020-09-24",11.2886,11.2886,10.7886,10.8588,22197960.0],["2020-09-25",10.8588,10.964,10.7272,10.7886,13929918.0],["2020-09-28",10.7886,10.9553,10.7184,10.8149,15561351.0],["2020-09-29",10.8149,11.0868,10.6921,10.7184,17220483.0],["2020-09-30",10.7184,10.7974,10.4465,10.6044,19459358.0],["2020-10-09",10.6044,11.0868,10.604421615600586,10.7009,26857282.0],["2020-10-12",10.7009,11.1395,10.700904846191406,11.1307,31511776.0],["2020-10-13",11.1307,11.35,10.8939,11.236,28514178.0],["2020-10-14",11.236,11.235950469970703,10.5869,10.6132,39032561.0],["2020-10-15",10.6132,10.9904,10.6044,10.7448,29358095.0],["2020-10-16",10.7448,10.74476146697998,10.236,10.3237,26673784.0],["2020-10-19",10.3237,10.5167,10.2623,10.3062,15149521.0],["2020-10-20",10.3062,10.7097,10.2185,10.6834,18738288.0],["2020-10-21",10.6834,10.736,10.4553,10.657,17071467.0],["2020-10-22",10.657,10.7798,10.3939,10.7184,17963664.0],["2020-10-23",10.7184,10.8062,10.4904,10.5606,13284526.0],["2020-10-26",10.5606,10.6921,10.3851,10.5343,10954848.0],["2020-10-27",10.5343,10.5606,10.3851,10.5167,9901442.0],["2020-10-28",10.5167,10.7711,10.3501,10.736,18648059.0],["2020-10-29",10.736,11.1395,10.5255,10.9816,30214895.0],["2020-10-30",10.9816,11.4377,10.7798,10.8676,42224224.0],["2020-11-02",10.8676,11.2973,10.7886,11.1833,35481350.0],["2020-11-03",11.1833,11.2447,10.7097,10.8588,38061703.0],["2020-11-04",10.8588,11.2798,10.7535,11.0693,32385340.0],["2020-11-05",11.0693,11.885,11.069296836853027,11.7622,61995137.0],["2020-11-06",11.7622,11.762223243713379,11.1833,11.3675,51519745.0],["2020-11-09",11.3675,11.4903,11.043,11.4026,39460959.0],["2020-11-10",11.4026,11.402603149414062,10.9202,11.0079,30046990.0],["2020-11-11",11.0079,11.1395,10.7272,10.7535,18538608.0],["2020-11-12",10.7535,10.9553,10.7272,10.8588,14261403.0],["2020-11-13",10.8588,11.0167,10.6483,10.8588,14201909.0],["2020-11-16",10.8588,10.929,10.6044,10.7623,19296524.0],["2020-11-17",10.7623,11.1658,10.7448,11.0693,30448054.0],["2020-11-18",11.0693,11.3763,10.8939,11.2973,33556112.0],["2020-11-19",11.2973,11.6131,11.0342,11.0868,28238593.0],["2020-11-20",11.0868,11.771,11.0605,11.4903,52055719.0],["2020-11-23",11.4903,11.6131,11.2623,11.5079,39419476.0],["2020-11-24",11.5079,11.7359,11.2973,11.3324,29072605.0],["2020-11-25",11.3324,11.8675,11.2359,11.5429,48988263.0],["2020-11-26",11.5429,11.54294204711914,10.9553,10.9728,34675628.0],["2020-11-27",10.9728,11.578,10.972813606262207,11.4201,41183869.0],["2020-11-30",11.4201,11.5342,11.2009,11.2535,39781666.0],["2020-12-01",11.2535,11.4201,11.1219,11.2798,34759963.0],["2020-12-02",11.2798,11.3763,10.8676,10.9553,39701427.0],["2020-12-03",10.9553,10.9728,10.6746,10.9202,25832504.0],["2020-12-04",10.9202,10.920185089111328,10.7184,10.8149,15720644.0],["2020-12-07",10.8149,10.8939,10.5957,10.6658,21697378.0],["2020-12-08",10.6658,10.85,10.6307,10.7623,17907092.0],["2020-12-09",10.7623,10.7886,10.437767028808594,10.4378,20608520.0],["2020-12-10",10.4378,10.4904,10.2448,10.3413,16395446.0],["2020-12-11",10.3413,10.4641,10.008,10.1308,21926854.0],["2020-12-14",10.1308,10.429,9.9817,10.3501,17033996.0],["2020-12-15",10.3501,10.6132,10.3237,10.543,18391234.0],["2020-12-16",10.543,10.543023109436035,10.2273,10.236,12560255.0],["2020-12-17",10.236,10.4729,10.0869,10.2623,14654160.0],["2020-12-18",10.2623,10.657,10.1483,10.5343,27092700.0],["2020-12-21",10.5343,10.7974,10.4553,10.7711,28845424.0],["2020-12-22",10.7711,10.8325,10.4992,10.5079,27852929.0],["2020-12-23",10.5079,11.236,10.50793743133545,10.929,45577732.0],["2020-12-24",10.929,10.9553,10.5693,10.6746,23877433.0],["2020-12-25",10.6746,10.7097,10.3676,10.5518,20841240.0],["2020-12-28",10.5518,10.6834,10.2887,10.5255,24900112.0],["2020-12-29",10.5255,10.525479316711426,10.0957,10.1483,22302057.0],["2020-12-30",10.1483,10.3851,10.1132,10.1659,21348953.0],["2020-12-31",10.1659,10.3237,10.1483,10.2448,20254522.0],["2021-01-04",10.2448,10.24480152130127,10.0343,10.1746,27358100.0],["2021-01-05",10.1746,10.174631118774414,9.7361,9.8238,31392432.0],["2021-01-06",9.8238,10.0255,9.6571,9.7448,24028208.0],["2021-01-07",9.7448,9.9554,9.5606,9.815,23178813.0],["2021-01-08",9.815,10.1834,9.622,10.0957,28330038.0],["2021-01-11",10.0957,10.1659,9.7887,9.8413,20830522.0],["2021-01-12",9.8413,9.8501,9.6747,9.815,13057101.0],["2021-01-13",9.815,10.1571,9.815010070800781,10.1045,28706862.0],["2021-01-14",10.1045,10.1571,9.894,9.9378,16232163.0],["2021-01-15",9.9378,10.0431,9.7799,9.9992,15194763.0],["2021-01-18",9.9992,10.0957,9.929,9.9554,14502918.0],["2021-01-19",9.9554,10.0167,9.6922,9.7273,18233896.0],["2021-01-20",9.7273,10.0781,9.72729778289795,9.9466,19231344.0],["2021-01-21",9.9466,10.0343,9.7712,9.9203,17267074.0],["2021-01-22",9.9203,9.920265197753906,9.6747,9.7361,15726419.0],["2021-01-25",9.7361,9.7536,9.3764,9.4203,20472968.0],["2021-01-26",9.4203,9.5606,9.2361,9.394,10561004.0],["2021-01-27",9.394,9.8238,9.3063,9.8062,21788965.0],["2021-01-28",9.8062,10.1308,9.6133,9.7712,22110929.0],["2021-01-29",9.7712,9.8501,9.394,9.5431,15711600.0],["2021-02-01",9.5431,9.6045,9.2361,9.3238,16371628.0],["2021-02-02",9.3238,9.8676,9.323821067810059,9.7887,21523955.0],["2021-02-03",9.7887,10.7711,9.701,10.3325,43662282.0],["2021-02-04",10.3325,10.332512855529785,9.7361,9.7448,34242461.0],["2021-02-05",9.7448,9.744840621948242,9.3326,9.394,19360617.0],["2021-02-08",9.394,9.6045,9.3326,9.4203,13847261.0],["2021-02-09",9.4203,9.6659,9.2537,9.5782,19210452.0],["2021-02-10",9.5782,10.0606,9.57818603515625,9.9904,25709004.0],["2021-02-18",9.9904,10.2711,9.9466,10.1045,26957587.0],["2021-02-19",10.1045,10.2448,9.9992,10.1746,20275127.0],["2021-02-22",10.1746,10.543,10.1746,10.2009,32593443.0],["2021-02-23",10.2009,10.3413,9.9378,10.2536,17290394.0],["2021-02-24",10.2536,10.3939,9.9554,10.0606,16193502.0],["2021-02-25",10.0606,10.1308,9.8413,9.8764,15584912.0],["2021-02-26",9.8764,9.876408576965332,9.6659,9.7975,13050209.0],["2021-03-01",9.7975,9.9466,9.7536,9.9466,11154443.0],["2021-03-02",9.9466,10.2536,9.8852,10.1571,28037579.0],["2021-03-03",10.1571,10.26234245300293,10.008,10.2623,19443517.0],["2021-03-04",10.2623,10.3676,10.1132,10.122,16419443.0],["2021-03-05",10.122,10.3062,9.9992,10.2448,19181871.0],["2021-03-08",10.2448,10.6044,10.1395,10.1746,26746869.0],["2021-03-09",10.1746,10.2623,9.6747,9.8676,22890006.0],["2021-03-10",9.8676,10.0606,9.6484,9.7185,17541418.0],["2021-03-11",9.7185,9.8589,9.6484,9.7975,11290710.0],["2021-03-12",9.7975,9.8589,9.6045,9.7712,13362598.0],["2021-03-15",9.7712,9.8852,9.6484,9.8238,11789601.0],["2021-03-16",9.8238,9.8589,9.7185,9.7448,8836285.0],["2021-03-17",9.7448,9.7712,9.5606,9.6045,12820338.0],["2021-03-18",9.6045,9.6396,9.4992,9.5343,8556056.0],["2021-03-19",9.5343,9.6133,9.3852,9.5782,11659517.0],["2021-03-22",9.5782,9.6834,9.5168,9.6396,9025186.0],["2021-03-23",9.6396,9.6396,9.4817,9.4992,7315802.0],["2021-03-24",9.4992,9.5431,9.4642,9.508,5949525.0],["2021-03-25",9.508,9.587,9.4203,9.5168,5999266.0],["2021-03-26",9.5168,9.622,9.508,9.587,6591675.0],["2021-03-29",9.587,9.587,9.4992,9.5694,7571007.0],["2021-03-30",9.5694,9.7098,9.5343,9.701,10560378.0],["2021-03-31",9.701,9.7887,9.5256,9.5782,9650913.0],["2021-04-01",9.5782,9.6571,9.5519,9.5782,6635856.0],["2021-04-02",9.5782,9.6045,9.4554,9.5168,8368092.0],["2021-04-06",9.5168,9.5957,9.4992,9.5343,6007380.0],["2021-04-07",9.5343,9.534330368041992,9.4028,9.4554,8192338.0],["2021-04-08",9.4554,9.5431,9.455389976501465,9.4729,5784165.0],["2021-04-09",9.4729,9.472931861877441,9.4115,9.4378,4599584.0],["2021-04-12",9.4378,9.4817,9.3238,9.3326,5369548.0],["2021-04-13",9.3326,10.0606,9.332592010498047,9.7975,28491474.0],["2021-04-14",9.7975,9.894,9.6922,9.7624,12227268.0],["2021-04-15",9.7624,9.762382507324219,9.5694,9.587,8528663.0],["2021-04-16",9.587,9.8852,9.5782,9.8062,14604284.0],["2021-04-19",9.8062,10.2185,9.806239128112793,10.1659,28993317.0],["2021-04-20",10.1659,10.16585922241211,9.8676,9.8764,18234615.0],["2021-04-21",9.8764,9.876408576965332,9.7098,9.7624,10043757.0],["2021-04-22",9.7624,9.894,9.7448,9.8238,8145683.0],["2021-04-23",9.8238,9.8676,9.6922,9.7185,6835375.0],["2021-04-26",9.7185,9.7887,9.6045,9.6396,9362459.0],["2021-04-27",9.6396,9.6571,9.4554,9.5431,7050723.0],["2021-04-28",9.5431,9.6133,9.4905,9.587,7478473.0],["2021-04-29",9.587,9.753610610961914,9.5431,9.7536,8817517.0],["2021-04-30",9.7536,9.8764,9.6045,9.701,12257057.0],["2021-05-06",9.701,9.753610610961914,9.5957,9.7536,8110797.0],["2021-05-07",9.7536,9.7799,9.5606,9.5694,9327312.0],["2021-05-10",9.5694,9.7361,9.4817,9.6747,8651016.0],["2021-05-11",9.6747,9.67466926574707,9.4729,9.5782,9167305.0],["2021-05-12",9.5782,9.8501,9.5168,9.7712,13289703.0],["2021-05-13",9.7712,9.771154403686523,9.6045,9.622,9212879.0],["2021-05-14",9.622,9.8764,9.5957,9.8501,13293774.0],["2021-05-17",9.8501,10.0255,9.8062,9.8852,16081871.0],["2021-05-18",9.8852,9.9992,9.8062,9.9027,11049013.0],["2021-05-19",9.9027,10.2536,9.8238,10.0694,29759501.0],["2021-05-20",10.0694,10.1308,9.85009479522705,9.8501,17384548.0],["2021-05-21",9.8501,9.9466,9.7098,9.7273,14623601.0],["2021-05-24",9.7273,9.72729778289795,9.5782,9.6133,11493985.0],["2021-05-25",9.6133,9.6922,9.5957,9.6659,11601590.0],["2021-05-26",9.6659,9.8326,9.6308,9.7185,11761099.0],["2021-05-27",9.7185,9.7448,9.622,9.6659,12639298.0],["2021-05-28",9.6659,9.7361,9.6133,9.6571,12696929.0],["2021-05-31",9.6571,9.701,9.5782,9.6571,10758142.0],["2021-06-01",9.6571,9.7624,9.5957,9.701,12608192.0],["2021-06-02",9.701,9.9554,9.6659,9.7799,22135983.0],["2021-06-03",9.7799,9.779925346374512,9.622,9.6396,14933941.0],["2021-06-04",9.6396,9.6922,9.587,9.6396,9618499.0],["2021-06-07",9.6396,9.6834,9.587,9.6308,9173779.0],["2021-06-08",9.6308,9.701,9.5957,9.622,8296003.0],["2021-06-09",9.622,9.744840621948242,9.508,9.7448,18540250.0],["2021-06-10",9.7448,9.7536,9.6045,9.7361,13829929.0],["2021-06-11",9.7361,9.7448,9.6045,9.6133,21619264.0],["2021-06-15",9.6133,9.6571,9.5168,9.5694,10962568.0],["2021-06-16",9.5694,9.569415092468262,9.3501,9.3852,12589387.0],["2021-06-17",9.3852,9.4729,9.3326,9.3852,7094534.0],["2021-06-18",9.3852,9.5694,9.3414,9.4905,8504423.0],["2021-06-21",9.4905,9.490473747253418,9.3238,9.3764,8819880.0],["2021-06-22",9.3764,9.5168,9.3677,9.4729,9553314.0],["2021-06-23",9.4729,9.7098,9.4554,9.5694,14063268.0],["2021-06-24",9.5694,9.7887,9.4729,9.6045,13971453.0],["2021-06-25",9.6045,9.6484,9.5606,9.6045,8823725.0],["2021-06-28",9.6045,9.8676,9.5957,9.7098,11834569.0],["2021-06-29",9.7098,9.7098,9.4817,9.4817,10596345.0],["2021-06-30",9.4817,9.5606,9.4203,9.4905,7638975.0],["2021-07-01",9.4905,9.5431,9.4291,9.4554,7455031.0],["2021-07-02",9.4554,9.4992,9.3501,9.4028,8648071.0],["2021-07-05",9.4028,9.4729,9.3677,9.4291,6087945.0],["2021-07-06",9.4291,9.4291,9.3414,9.3852,7203402.0],["2021-07-07",9.3852,9.4642,9.3326,9.4203,8696180.0],["2021-07-08",9.4203,9.4905,9.3852,9.4028,8280870.0],["2021-07-09",9.4028,9.6133,9.3589,9.5606,14046363.0],["2021-07-12",9.5606,9.6834,9.5431,9.5694,13102656.0],["2021-07-13",9.5694,9.6571,9.5694,9.6133,9306143.0],["2021-07-14",9.6133,10.578107833862305,9.5168,10.5781,46407226.0],["2021-07-15",10.5781,10.578107833862305,9.8827,10.0108,59876034.0],["2021-07-16",10.0108,10.1938,9.8735,9.9559,28592544.0],["2021-07-19",9.9559,9.955865859985352,9.7088,9.7729,19132909.0],["2021-07-20",9.7729,9.8461,9.7088,9.8003,11782068.0],["2021-07-21",9.8003,10.1114,9.7729,9.9284,20212214.0],["2021-07-22",9.9284,10.0016,9.8003,9.9284,17982967.0],["2021-07-23",9.9284,10.2029,9.8552,10.0474,26781230.0],["2021-07-26",10.0474,10.047370910644531,9.7088,9.8369,21172648.0],["2021-07-27",9.8369,10.0931,9.7546,9.8095,21609109.0],["2021-07-28",9.8095,9.8278,9.3245,9.416,21174111.0],["2021-07-29",9.416,9.5898,9.415979385375977,9.48,12090609.0],["2021-07-30",9.48,10.2029,9.4068,10.084,41789267.0],["2021-08-02",10.084,10.4408,10.0657,10.3127,40135492.0],["2021-08-03",10.3127,10.752,10.2761,10.6605,52816090.0],["2021-08-04",10.6605,10.9624,10.4591,10.8618,56345030.0],["2021-08-05",10.8618,10.9716,10.6605,10.7245,35820469.0],["2021-08-06",10.7245,10.8801,10.6147,10.752,28360491.0],["2021-08-09",10.752,10.751970291137695,9.6813,10.4408,37686071.0],["2021-08-10",10.4408,10.4683,10.1663,10.2853,27578120.0],["2021-08-11",10.2853,10.7337,10.267,10.6879,33885941.0],["2021-08-12",10.6879,11.0448,10.569,10.7886,38402999.0],["2021-08-13",10.7886,10.9441,10.4317,10.5049,26183059.0],["2021-08-16",10.5049,10.7886,10.4134,10.5141,20654844.0],["2021-08-17",10.5141,10.6971,10.0657,10.1572,27883769.0],["2021-08-18",10.1572,10.2944,10.1206,10.2029,16967181.0],["2021-08-19",10.2029,10.3127,9.9833,10.1663,19378951.0],["2021-08-20",10.1663,10.166330337524414,9.8644,10.0016,19605009.0],["2021-08-23",10.0016,10.331,10.001619338989258,10.2761,19553728.0],["2021-08-24",10.2761,10.3951,10.1663,10.1846,18284678.0],["2021-08-25",10.1846,10.267,10.0931,10.2395,10614024.0],["2021-08-26",10.2395,10.239534378051758,10.0016,10.0474,17143367.0],["2021-08-27",10.0474,10.331,10.0199,10.2578,19190471.0],["2021-08-30",10.2578,10.3859,10.0748,10.1938,19320705.0],["2021-08-31",10.1938,10.2944,10.0657,10.2304,18900324.0],["2021-09-01",10.2304,10.569,10.23038387298584,10.45,32839614.0],["2021-09-02",10.45,10.6879,10.3402,10.5781,28852632.0],["2021-09-03",10.5781,10.752,10.3951,10.5964,29621919.0],["2021-09-06",10.5964,10.9167,10.4866,10.7611,35891193.0],["2021-09-07",10.7611,11.1637,10.6879,11.0631,48371432.0],["2021-09-08",11.0631,11.063090324401855,10.6879,10.752,37229791.0],["2021-09-09",10.752,10.8709,10.5507,10.8526,28073568.0],["2021-09-10",10.8526,10.9075,10.6147,10.633,22926498.0],["2021-09-13",10.633,11.6945,10.633010864257812,11.0814,110009880.0],["2021-09-14",11.0814,11.1637,10.5507,10.6422,70817698.0],["2021-09-15",10.6422,10.6513,10.4225,10.5232,31169618.0],["2021-09-16",10.5232,10.6147,10.2395,10.2395,29543060.0],["2021-09-17",10.2395,10.3768,10.0382,10.1663,21325495.0],["2021-09-22",10.1663,10.2487,10.0016,10.2029,12754673.0],["2021-09-23",10.2029,10.2853,10.1114,10.148,20219980.0],["2021-09-24",10.148,10.2029,9.9925,10.0291,15439045.0],["2021-09-27",10.0291,10.2121,9.901,10.0748,15950912.0],["2021-09-28",10.0748,10.074824333190918,9.9284,9.9925,11461464.0],["2021-09-29",9.9925,10.0108,9.77285385131836,9.7729,14413206.0],["2021-09-30",9.7729,9.8827,9.77285385131836,9.8369,7874210.0],["2021-10-08",9.8369,10.0474,9.836908340454102,10.0108,10658104.0],["2021-10-11",10.0108,10.0474,9.8827,9.9467,7583583.0],["2021-10-12",9.9467,10.084,9.8003,9.8827,12501377.0],["2021-10-13",9.8827,10.1114,9.8552,10.0565,13157743.0],["2021-10-14",10.0565,10.0657,9.9559,9.9925,7833344.0],["2021-10-15",9.9925,10.1846,9.965,10.1023,12627160.0],["2021-10-18",10.1023,10.1206,10.0016,10.0657,9083402.0],["2021-10-19",10.0657,10.1755,10.0016,10.0199,11190029.0],["2021-10-20",10.0199,10.2121,9.9284,10.1114,13375105.0],["2021-10-21",10.1114,10.11142635345459,9.8735,9.9467,11811206.0],["2021-10-22",9.9467,9.9925,9.8186,9.901,11095987.0],["2021-10-25",9.901,9.9925,9.8369,9.965,6759138.0],["2021-10-26",9.965,10.0382,9.9101,9.965,8550561.0],["2021-10-27",9.965,10.0565,9.8369,9.9376,10848504.0],["2021-10-28",9.9376,9.9375638961792,9.3794,9.416,18315692.0],["2021-10-29",9.416,9.5624,9.3885,9.5258,10235953.0],["2021-11-01",9.5258,9.6539,9.4068,9.5898,9473005.0],["2021-11-02",9.5898,9.7454,9.4617,9.6356,10930229.0],["2021-11-03",9.6356,9.6539,9.4068,9.5624,9451935.0],["2021-11-04",9.5624,9.7088,9.5258,9.6539,9822930.0],["2021-11-05",9.6539,10.0199,9.5624,9.7637,16614362.0],["2021-11-08",9.7637,9.965,9.7271,9.7912,9534164.0],["2021-11-09",9.7912,9.8552,9.6905,9.7546,8682095.0],["2021-11-10",9.7546,9.754552841186523,9.6081,9.7179,8028289.0],["2021-11-11",9.7179,9.7546,9.663,9.7088,6785070.0],["2021-11-12",9.7088,9.7729,9.5715,9.7454,10832040.0],["2021-11-15",9.7454,9.8918,9.718,9.782,9857777.0],["2021-11-16",9.782,9.8186,9.617292404174805,9.6173,8648849.0],["2021-11-17",9.6173,9.7271,9.617292404174805,9.6996,6725417.0],["2021-11-18",9.6996,9.7088,9.5166,9.5166,9439478.0],["2021-11-19",9.5166,9.608142852783203,9.3885,9.6081,9264856.0],["2021-11-22",9.6081,9.7454,9.5532,9.6813,10901231.0],["2021-11-23",9.6813,9.8186,9.6722,9.7088,15247280.0],["2021-11-24",9.7088,9.7271,9.5624,9.5715,10742505.0],["2021-11-25",9.5715,9.5807,9.4892,9.5349,6743012.0],["2021-11-26",9.5349,9.5807,9.4434,9.4892,9218230.0],["2021-11-29",9.4892,9.489185333251953,9.3336,9.3702,10594431.0],["2021-11-30",9.3702,9.4709,9.3702,9.4617,9301358.0],["2021-12-01",9.4617,9.4892,9.3702,9.4709,6902182.0],["2021-12-02",9.4709,9.8278,9.4251,9.6813,20460885.0],["2021-12-03",9.6813,9.7363,9.5807,9.6813,12491962.0],["2021-12-06",9.6813,9.7454,9.6356,9.663,11363546.0],["2021-12-07",9.663,9.7546,9.5898,9.7088,11627623.0],["2021-12-08",9.7088,9.718,9.6173,9.6996,9390647.0],["2021-12-09",9.6996,9.8095,9.6539,9.7088,19133519.0],["2021-12-10",9.7088,9.7088,9.5898,9.6813,11469434.0],["2021-12-13",9.6813,9.782,9.6081,9.6996,12297079.0],["2021-12-14",9.6996,9.699649810791016,9.5898,9.599,10887773.0],["2021-12-15",9.599,9.663,9.5075,9.5258,10468156.0],["2021-12-16",9.5258,9.5807,9.4709,9.5807,8549687.0],["2021-12-17",9.5807,9.58069133758545,9.4251,9.4617,11564219.0],["2021-12-20",9.4617,9.461732864379883,9.3519,9.3885,11797695.0],["2021-12-21",9.3885,9.44343090057373,9.3519,9.4434,8062830.0],["2021-12-22",9.4434,9.5532,9.3977,9.5349,10237590.0],["2021-12-23",9.5349,9.534937858581543,9.4617,9.4709,6539646.0],["2021-12-24",9.4709,9.5075,9.3702,9.3885,7773479.0],["2021-12-27",9.3885,9.4434,9.3794,9.4343,4423979.0],["2021-12-28",9.4343,9.4434,9.3702,9.4343,6293453.0],["2021-12-29",9.4343,9.4983,9.3885,9.4526,6708783.0],["2021-12-30",9.4526,9.48,9.4068,9.4068,6084310.0],["2021-12-31",9.4068,9.4434,9.3885,9.416,5960151.0],["2022-01-04",9.416,9.4892,9.3885,9.4709,10154152.0],["2022-01-05",9.4709,9.4709,9.3977,9.4343,8830625.0],["2022-01-06",9.4343,9.4434,9.3977,9.4343,5822500.0],["2022-01-07",9.4343,9.48,9.4068,9.4068,8542443.0],["2022-01-10",9.4068,9.4434,9.3519,9.4251,7771313.0],["2022-01-11",9.4251,9.4434,9.3794,9.3977,6346443.0],["2022-01-12",9.3977,9.4251,9.3794,9.416,6634888.0],["2022-01-13",9.416,9.4434,9.3794,9.3885,6922406.0],["2022-01-14",9.3885,9.4068,9.3153,9.3428,9455440.0],["2022-01-17",9.3428,9.3794,9.3245,9.3519,5259233.0],["2022-01-18",9.3519,9.3611,9.3153,9.3153,6326597.0],["2022-01-19",9.3153,9.3519,9.2604,9.2787,6214268.0],["2022-01-20",9.2787,9.297,9.1598,9.1689,7715197.0],["2022-01-21",9.1689,9.168913841247559,8.9584,9.0225,12642320.0],["2022-01-24",9.0225,9.0591,8.9401,8.9859,4872028.0],["2022-01-25",8.9859,9.0408,8.6748,8.6839,9141570.0],["2022-01-26",8.6839,8.7754,8.6839,8.7297,4234442.0],["2022-01-27",8.7297,8.748,8.2356,8.4094,7864371.0],["2022-01-28",8.4094,8.7022,8.4003,8.5833,7950360.0],["2022-02-07",8.5833,8.7571,8.583273887634277,8.7114,6055419.0],["2022-02-08",8.7114,8.8212,8.6931,8.812,4733677.0],["2022-02-09",8.812,8.9401,8.7663,8.9218,6579821.0],["2022-02-10",8.9218,9.0317,8.8486,8.9768,6063187.0],["2022-02-11",8.9768,8.9768,8.8395,8.8944,6259364.0],["2022-02-14",8.8944,9.0042,8.8395,8.8852,5603122.0],["2022-02-15",8.8852,8.9584,8.8303,8.8944,4400050.0],["2022-02-16",8.8944,9.0134,8.894394874572754,8.9218,3159792.0],["2022-02-17",8.9218,8.931,8.8303,8.8395,4364982.0],["2022-02-18",8.8395,8.8944,8.7937,8.8486,3786094.0],["2022-02-21",8.8486,8.9035,8.7388,8.8669,5355824.0],["2022-02-22",8.8669,8.8852,8.7571,8.7663,5005487.0],["2022-02-23",8.7663,8.8669,8.76628589630127,8.8212,3878821.0],["2022-02-24",8.8212,8.8212,8.5101,8.565,9871310.0],["2022-02-25",8.565,8.6565,8.5284,8.5375,7089160.0],["2022-02-28",8.5375,8.5741,8.4186,8.5009,5129219.0],["2022-03-01",8.5009,8.6016,8.4826,8.5467,5106947.0],["2022-03-02",8.5467,8.546671867370605,8.4552,8.4826,4057332.0],["2022-03-03",8.4826,8.5284,8.4826,8.5101,4823401.0],["2022-03-04",8.5101,8.510068893432617,8.382,8.4552,6996240.0],["2022-03-07",8.4552,8.45516586303711,8.2172,8.2356,9069782.0],["2022-03-08",8.2356,8.2539,7.9061,7.961,8859632.0],["2022-03-09",7.961,7.9793,7.4577,7.7231,11154393.0],["2022-03-10",7.7231,7.9244,7.723116397857666,7.7963,5995451.0],["2022-03-11",7.7963,7.8787,7.5859,7.8604,5916953.0],["2022-03-14",7.8604,7.860376358032227,7.6408,7.6499,5067072.0],["2022-03-15",7.6499,7.649911403656006,7.1192,7.1283,11164631.0],["2022-03-16",7.1283,7.4852,7.1192,7.4577,12349248.0],["2022-03-17",7.4577,7.6042,7.4577484130859375,7.4852,9656768.0],["2022-03-18",7.4852,7.5859,7.4303,7.5584,6942502.0],["2022-03-21",7.5584,7.595,7.4028,7.5127,7986527.0],["2022-03-22",7.5127,7.6225,7.4486,7.5493,8018749.0],["2022-03-23",7.5493,7.6957,7.5218,7.6499,7055770.0],["2022-03-24",7.6499,7.649911403656006,7.5035,7.5401,5130680.0],["2022-03-25",7.5401,7.5676,7.4944,7.5035,3636877.0],["2022-03-28",7.5035,7.6225,7.3937,7.5676,5332395.0],["2022-03-29",7.5676,7.595,7.4944,7.5493,3964900.0],["2022-03-30",7.5493,7.6499,7.531,7.6408,6609901.0],["2022-03-31",7.6408,7.9885,7.640760898590088,7.9061,19201951.0],["2022-04-01",7.9061,8.0068,7.8512,7.9519,10960948.0],["2022-04-06",7.9519,8.0525,7.8695,8.0342,8025847.0],["2022-04-07",8.0342,8.034236907958984,7.8695,7.8695,6759600.0],["2022-04-08",7.8695,7.897,7.714,7.8329,7899823.0],["2022-04-11",7.8329,7.832924842834473,7.6225,7.6499,7360190.0],["2022-04-12",7.6499,7.7414,7.5493,7.7048,6469304.0],["2022-04-13",7.7048,7.9427,7.6591,7.778,7981200.0],["2022-04-14",7.778,8.0068,7.778020858764648,7.9061,7259909.0],["2022-04-15",7.9061,7.9793,7.8055,7.8512,6930671.0],["2022-04-18",7.8512,7.9976,7.778,7.9793,7180127.0],["2022-04-19",7.9793,8.0342,7.8238,7.8878,7487621.0],["2022-04-20",7.8878,7.9153,7.7414,7.778,5668500.0],["2022-04-21",7.778,7.8512,7.5859,7.6042,7222318.0],["2022-04-22",7.6042,7.6865,7.4852,7.5859,6970475.0],["2022-04-25",7.5859,7.585856914520264,7.0826,7.1009,11129799.0],["2022-04-26",7.1009,7.229,6.927,6.9362,9404015.0],["2022-04-27",6.9362,7.0551,6.7349,7.0368,7656171.0],["2022-04-28",7.0368,7.1375,6.9179,7.0185,6766661.0],["2022-04-29",7.0185,7.4394,7.018519878387451,7.4211,11383704.0],["2022-05-05",7.4211,7.4761,7.3022,7.412,9377647.0],["2022-05-06",7.412,7.411996364593506,7.0734,7.2015,10410659.0],["2022-05-09",7.2015,7.2473,7.0551,7.11,6168657.0],["2022-05-10",7.11,7.110025882720947,6.8447,7.0368,9002385.0],["2022-05-11",7.0368,7.3479,7.0002,7.1558,11331294.0],["2022-05-12",7.1558,7.2198,7.0551,7.1466,6233096.0],["2022-05-13",7.1466,7.4303,7.1009,7.4303,11421840.0],["2022-05-16",7.4303,7.4944,7.2473,7.293,9231604.0],["2022-05-17",7.293,7.5676,7.2198,7.4486,15516642.0],["2022-05-18",7.4486,7.714,7.3479,7.5767,19058840.0],["2022-05-19",7.5767,7.6133,7.412,7.6042,11422338.0],["2022-05-20",7.6042,7.7689,7.5584,7.714,11851724.0],["2022-05-23",7.714,7.961,7.6499,7.8329,14462616.0],["2022-05-24",7.8329,8.08,7.7048,7.7048,18883210.0],["2022-05-25",7.7048,8.0342,7.5767,7.9976,23318678.0],["2022-05-26",7.9976,8.0159,7.7872,7.9519,18259380.0],["2022-05-27",7.9519,8.1257,7.8695,7.9976,17183014.0],["2022-05-30",7.9976,8.565,7.8787,8.4003,33061492.0],["2022-05-31",8.4003,8.400261878967285,8.0983,8.1989,19897763.0],["2022-06-01",8.1989,8.4186,8.1898,8.3271,20444774.0],["2022-06-02",8.3271,8.5924,8.2356,8.4094,25257067.0],["2022-06-06",8.4094,8.4369,8.2813,8.3637,19516536.0],["2022-06-07",8.3637,8.363659858703613,8.08,8.1532,18209070.0],["2022-06-08",8.1532,8.3179,8.0525,8.2905,15099793.0],["2022-06-09",8.2905,8.4094,8.0983,8.1898,15340817.0],["2022-06-10",8.1898,8.3454,8.1074,8.2813,16681670.0],["2022-06-13",8.2813,9.114009857177734,8.281303405761719,9.114,40113531.0],["2022-06-14",9.114,10.0291,9.114009857177734,10.0291,63508649.0],["2022-06-15",10.0291,11.0356,9.9742,10.0108,125768557.0],["2022-06-16",10.0108,10.1938,9.4526,9.5075,71485500.0],["2022-06-17",9.5075,9.8369,9.2421,9.7729,58036041.0],["2022-06-20",9.7729,9.77285385131836,9.3539,9.4805,41095628.0],["2022-06-21",9.4805,9.480544090270996,9.0616,9.1493,37985154.0],["2022-06-22",9.1493,9.3734,9.090799331665039,9.0908,30338853.0],["2022-06-23",9.0908,9.5877,9.0713,9.5293,45079662.0],["2022-06-24",9.5293,9.52926254272461,9.2175,9.2564,29294001.0],["2022-06-27",9.2564,9.4318,9.1493,9.3734,29029365.0],["2022-06-28",9.3734,10.2405,9.1785,9.8898,64791794.0],["2022-06-29",9.8898,9.889776229858398,9.237,9.2467,43190509.0],["2022-06-30",9.2467,9.3246,9.0811,9.1005,22463265.0],["2022-07-01",9.1005,9.2759,8.8082,9.1493,27016961.0],["2022-07-04",9.1493,9.2077,8.9154,8.9836,17033152.0],["2022-07-05",8.9836,9.1493,8.779,8.857,20328907.0],["2022-07-06",8.857,8.9349,8.7011,8.7887,15704010.0],["2022-07-07",8.7887,9.0616,8.6913,8.9836,23083080.0],["2022-07-08",8.9836,9.3441,8.8862,9.0811,33141802.0],["2022-07-11",9.0811,9.081056594848633,8.5744,8.6523,26790287.0],["2022-07-12",8.6523,8.8862,8.6523,8.6621,13993790.0],["2022-07-13",8.6621,8.7693,8.4672,8.6718,12662974.0],["2022-07-14",8.6718,8.7011,8.5744,8.6426,11216801.0],["2022-07-15",8.6426,8.7887,8.3795,8.399,20328169.0],["2022-07-18",8.399,8.6523,8.3795,8.6231,12678488.0],["2022-07-19",8.6231,8.7693,8.5549,8.6231,11921174.0],["2022-07-20",8.6231,8.6523,8.5159,8.5646,11236691.0],["2022-07-21",8.5646,8.5939,8.4282,8.5062,10390045.0],["2022-07-22",8.5062,8.6523,8.4477,8.5354,10430801.0],["2022-07-25",8.5354,8.6426,8.2918,8.3405,9924297.0],["2022-07-26",8.3405,8.4672,8.2528,8.4282,9562962.0],["2022-07-27",8.4282,8.5062,8.3795,8.438,6790322.0],["2022-07-28",8.438,8.6036,8.437976837158203,8.4867,11723780.0],["2022-07-29",8.4867,8.5744,8.4185,8.4867,9234167.0],["2022-08-01",8.4867,8.6426,8.3795,8.6231,13349953.0],["2022-08-02",8.6231,8.623106002807617,8.0482,8.1749,19199725.0],["2022-08-03",8.1749,8.4964,8.0287,8.0677,17073334.0],["2022-08-04",8.0677,8.1164,7.9313,8.0385,11072263.0],["2022-08-05",8.0385,8.1749,8.0093,8.1457,8929798.0],["2022-08-08",8.1457,8.3698,8.0482,8.36,10648221.0],["2022-08-09",8.36,8.4964,8.2626,8.2821,9020659.0],["2022-08-10",8.2821,8.4087,8.1944,8.2626,8911712.0],["2022-08-11",8.2626,8.36,8.2041,8.3503,8242416.0],["2022-08-12",8.3503,8.438,8.2918,8.3113,9227864.0],["2022-08-15",8.3113,8.36,8.2528,8.3113,6014019.0],["2022-08-16",8.3113,8.4087,8.2626,8.3308,7049954.0],["2022-08-17",8.3308,8.7693,8.3113,8.7108,24784817.0],["2022-08-18",8.7108,9.198,8.710798263549805,9.0323,38933305.0],["2022-08-19",9.0323,9.03233814239502,8.5452,8.5939,31780728.0],["2022-08-22",8.5939,8.6718,8.4282,8.5646,14415351.0],["2022-08-23",8.5646,8.564643859863281,8.3698,8.4282,12236009.0],["2022-08-24",8.4282,8.5062,8.1652,8.2139,12919927.0],["2022-08-25",8.2139,8.2431,8.058,8.1749,7348883.0],["2022-08-26",8.1749,8.438,8.1262,8.2626,19470258.0],["2022-08-29",8.2626,8.2626,8.0677,8.1359,9416011.0],["2022-08-30",8.1359,8.1846,8.058,8.0872,6497105.0],["2022-08-31",8.0872,8.097,7.8826,7.9508,9818429.0],["2022-09-01",7.9508,8.0093,7.8728,7.9118,5034663.0],["2022-09-02",7.9118,7.98,7.8826,7.8923,4586819.0],["2022-09-05",7.8923,7.9118,7.7754,7.8144,6397850.0],["2022-09-06",7.8144,7.9605,7.814385890960693,7.9313,5899664.0],["2022-09-07",7.9313,7.9995,7.8826,7.9313,6340349.0],["2022-09-08",7.9313,7.9995,7.9021,7.9216,6513740.0],["2022-09-09",7.9216,7.9216,7.8436,7.8826,5554621.0],["2022-09-13",7.8826,7.9411,7.8631,7.8923,6872026.0],["2022-09-14",7.8923,7.892334938049316,7.7559,7.8241,6591118.0],["2022-09-15",7.8241,7.8728,7.6195,7.6877,7586216.0],["2022-09-16",7.6877,7.687717914581299,7.4246,7.4246,7610525.0],["2022-09-19",7.4246,7.5026,7.3857,7.4344,7015900.0],["2022-09-20",7.4344,7.5513,7.3857,7.4052,5835338.0],["2022-09-21",7.4052,7.5513,7.1908,7.4928,8261352.0],["2022-09-22",7.4928,7.49284553527832,7.3467,7.3857,4477812.0],["2022-09-23",7.3857,7.3954,7.22,7.2493,5337010.0],["2022-09-26",7.2493,7.249255657196045,7.0641,7.1226,6531971.0],["2022-09-27",7.1226,7.2687,7.0544,7.259,7151534.0],["2022-09-28",7.259,7.258998870849609,7.1323,7.1421,3460945.0],["2022-09-29",7.1421,7.2298,7.0446,7.0934,4524931.0],["2022-09-30",7.0934,7.1811,6.918,6.9959,4611277.0],["2022-10-10",6.9959,7.0349,6.879,6.9082,5243109.0],["2022-10-11",6.9082,6.9667,6.7913,6.9277,4258399.0],["2022-10-12",6.9277,7.1031012535095215,6.8498,7.1031,5176831.0],["2022-10-13",7.1031,7.1323,7.0349,7.0836,4763918.0],["2022-10-14",7.0836,7.2005,7.0836,7.1518,6698267.0],["2022-10-17",7.1518,7.2493,7.0836,7.2103,5949912.0],["2022-10-18",7.2103,7.4441,7.1908,7.2005,7727972.0],["2022-10-19",7.2005,7.3369,7.1713,7.2493,7502977.0],["2022-10-20",7.2493,7.3175,7.1226,7.2395,4563790.0],["2022-10-21",7.2395,7.259,7.1616,7.1713,3044286.0],["2022-10-24",7.1713,7.259,7.0641,7.1031,5117653.0],["2022-10-25",7.1031,7.22,6.9862,7.1323,5412353.0],["2022-10-26",7.1323,7.2395,7.1128,7.1421,7267296.0],["2022-10-27",7.1421,7.2103,7.1128,7.1226,6660261.0],["2022-10-28",7.1226,7.122588157653809,6.7718,6.7816,8831041.0],["2022-10-31",6.7816,6.8595,6.5769,6.7816,5651938.0],["2022-11-01",6.7816,6.9764,6.7231,6.9667,6186794.0],["2022-11-02",6.9667,7.181,6.918,7.1518,8681849.0],["2022-11-03",7.1518,7.2493,7.0641,7.1616,6848873.0],["2022-11-04",7.1616,7.2493,7.1226,7.2395,7929389.0],["2022-11-07",7.2395,7.2785,7.1616,7.2493,5641276.0],["2022-11-08",7.2493,7.259,7.1128,7.1713,4949891.0],["2022-11-09",7.1713,7.2493,7.1226,7.1323,4502716.0],["2022-11-10",7.1323,7.1323323249816895,7.0154,7.0446,4690074.0],["2022-11-11",7.0446,7.22,7.044639587402344,7.1421,7210745.0],["2022-11-14",7.1421,7.2103,7.1323,7.1518,6113456.0],["2022-11-15",7.1518,7.2493,7.0836,7.2493,6058181.0],["2022-11-16",7.2493,7.4246,7.249255657196045,7.259,7528755.0],["2022-11-17",7.259,7.259,7.1616,7.22,4854665.0],["2022-11-18",7.22,7.2687,7.1031,7.1031,6497261.0],["2022-11-21",7.1031,7.1421,6.9667,7.1128,5379130.0],["2022-11-22",7.1128,7.1616,7.0349,7.0641,5335495.0],["2022-11-23",7.0641,7.2005,7.0446,7.1616,7155850.0],["2022-11-24",7.1616,7.2103,7.0154,7.0544,5458380.0],["2022-11-25",7.0544,7.1128,7.0252,7.0544,3895952.0],["2022-11-28",7.0544,7.054382801055908,6.9277,6.9959,4598808.0],["2022-11-29",6.9959,7.1713,6.9667,7.1616,7067587.0],["2022-11-30",7.1616,7.8826,7.161562919616699,7.8826,21997765.0],["2022-12-01",7.8826,8.671823501586914,7.8825907707214355,8.6718,14743037.0],["2022-12-02",8.6718,8.671823501586914,8.1164,8.1846,88082508.0],["2022-12-05",8.1846,9.0031,8.1749,8.7595,93178945.0],["2022-12-06",8.7595,9.2857,8.3893,8.8667,84762739.0],["2022-12-07",8.8667,9.0031,8.477,8.5744,54325845.0],["2022-12-08",8.5744,8.6523,8.2918,8.4087,38756832.0],["2022-12-09",8.4087,8.4477,8.1652,8.4185,31524589.0],["2022-12-12",8.4185,8.4185,7.9995,8.1164,28899408.0],["2022-12-13",8.1164,8.2626,8.019,8.0872,21746530.0],["2022-12-14",8.0872,8.1554,8.0093,8.1164,14437862.0],["2022-12-15",8.1164,8.3893,7.9605,8.2821,36869469.0],["2022-12-16",8.2821,8.282079696655273,8.019,8.097,19262308.0],["2022-12-19",8.097,8.2821,7.8631,7.9605,22051875.0],["2022-12-20",7.9605,8.097,7.7559,7.9898,18381286.0],["2022-12-21",7.9898,7.98976993560791,7.7072,7.7754,15473256.0],["2022-12-22",7.7754,7.9411,7.6098,7.639,16075042.0],["2022-12-23",7.639,7.7754,7.4734,7.5513,11450076.0],["2022-12-26",7.5513,7.6293,7.5123,7.6195,7726200.0],["2022-12-27",7.6195,7.7267,7.5708,7.7169,9656360.0],["2022-12-28",7.7169,7.716948986053467,7.4928,7.5416,9953751.0],["2022-12-29",7.5416,7.6585,7.4928,7.5123,7616100.0],["2022-12-30",7.5123,7.6682,7.512332916259766,7.5318,8178417.0],["2023-01-03",7.5318,7.6682,7.4441,7.6293,9130528.0],["2023-01-04",7.6293,7.7072,7.5611,7.6585,9424969.0],["2023-01-05",7.6585,7.7657,7.6,7.6682,8372083.0],["2023-01-06",7.6682,7.7169,7.5903,7.6195,8663456.0],["2023-01-09",7.6195,7.7072,7.6,7.6487,7199354.0],["2023-01-10",7.6487,7.8728,7.5611,7.7852,17362828.0],["2023-01-11",7.7852,7.785154342651367,7.6098,7.6195,9273398.0],["2023-01-12",7.6195,7.7072,7.5805,7.6,5790011.0],["2023-01-13",7.6,7.6487,7.5611,7.6098,5047300.0],["2023-01-16",7.6098,7.7657,7.5805,7.7364,10344624.0],["2023-01-17",7.7364,7.7657,7.678,7.7364,5367878.0],["2023-01-18",7.7364,7.8144,7.6975,7.7072,7044190.0],["2023-01-19",7.7072,7.7267,7.639,7.7267,4637108.0],["2023-01-20",7.7267,7.8144,7.7072,7.7949,7957320.0],["2023-01-30",7.7949,8.2334,7.79489803314209,7.9898,21561722.0],["2023-01-31",7.9898,8.1457,7.9021,8.019,13212847.0],["2023-02-01",8.019,8.2139,8.019001007080078,8.1944,15383208.0],["2023-02-02",8.1944,8.3211,8.1457,8.2041,14138435.0],["2023-02-03",8.2041,8.2139,8.058,8.1554,11624919.0],["2023-02-06",8.1554,8.1749,8.0385,8.0677,8304653.0],["2023-02-07",8.0677,8.1652,8.0482,8.1457,6176340.0],["2023-02-08",8.1457,8.2918,8.1067,8.2431,10981266.0],["2023-02-09",8.2431,8.3113,8.1652,8.2334,8547369.0],["2023-02-10",8.2334,8.2334,8.1749,8.1944,5425094.0],["2023-02-13",8.1944,8.5062,8.1652,8.3698,17555457.0],["2023-02-14",8.3698,8.399,8.2431,8.3016,7262576.0],["2023-02-15",8.3016,8.3795,8.2528,8.2723,6870443.0],["2023-02-16",8.2723,8.3405,8.0482,8.1262,10791798.0],["2023-02-17",8.1262,8.2334,8.126181602478027,8.1262,8292958.0],["2023-02-20",8.1262,8.3503,8.126181602478027,8.3308,9730332.0],["2023-02-21",8.3308,8.857,8.33079719543457,8.5939,29429783.0],["2023-02-22",8.5939,8.59387493133545,8.4185,8.4964,11223070.0],["2023-02-23",8.4964,8.6426,8.4185,8.4575,9233574.0],["2023-02-24",8.4575,8.477,8.3113,8.3795,8361250.0],["2023-02-27",8.3795,8.399,8.2918,8.3211,6242123.0],["2023-02-28",8.3211,8.3698,8.2334,8.3113,7031619.0],["2023-03-01",8.3113,8.4185,8.2723,8.4087,7756059.0],["2023-03-02",8.4087,8.5354,8.3503,8.4185,9676542.0],["2023-03-03",8.4185,8.4867,8.36,8.4185,6053809.0],["2023-03-06",8.4185,8.5159,8.418490409851074,8.477,8572918.0],["2023-03-07",8.477,8.6913,8.4282,8.4867,21439536.0],["2023-03-08",8.4867,8.6231,8.3698,8.4964,11399253.0],["2023-03-09",8.4964,8.5841,8.4087,8.5257,8726045.0],["2023-03-10",8.5257,8.52566909790039,8.1749,8.2041,14705404.0],["2023-03-13",8.2041,8.4282,7.9313,8.3308,20498366.0],["2023-03-14",8.3308,8.4575,8.0872,8.3211,14512876.0],["2023-03-15",8.3211,8.3698,8.2431,8.2626,6117712.0],["2023-03-16",8.2626,8.3016,8.0872,8.0872,6239367.0],["2023-03-17",8.0872,8.2236,8.087206840515137,8.1164,5227330.0],["2023-03-20",8.1164,8.2041,7.9703,8.019,7484785.0],["2023-03-21",8.019,8.2723,8.019001007080078,8.1944,7997438.0],["2023-03-22",8.1944,8.2723,8.097,8.1164,7558661.0],["2023-03-23",8.1164,8.1554,8.0677,8.0872,6539078.0],["2023-03-24",8.0872,8.1359,7.9995,8.0677,6402520.0],["2023-03-27",8.0677,8.0872,7.9216,7.98,7027495.0],["2023-03-28",7.98,8.1554,7.98,8.0287,7456352.0],["2023-03-29",8.0287,8.0872,7.9703,7.9995,5869075.0],["2023-03-30",7.9995,8.0287,7.9021,8.019,5794863.0],["2023-03-31",8.019,8.1554,7.9995,8.0872,8185275.0],["2023-04-03",8.0872,8.1457,8.0385,8.0677,7165000.0],["2023-04-04",8.0677,8.1652,8.0093,8.1554,12177660.0],["2023-04-06",8.1554,8.155412673950195,7.8923,7.9703,13206390.0],["2023-04-07",7.9703,8.0093,7.9021,7.98,6694418.0],["2023-04-10",7.98,8.058,7.8728,7.8728,9045787.0],["2023-04-11",7.8728,7.9411,7.8241,7.8631,6573000.0],["2023-04-12",7.8631,7.9021,7.8241,7.8631,6900026.0],["2023-04-13",7.8631,7.8923,7.7754,7.8046,8343435.0],["2023-04-14",7.8046,8.0775,7.7949,7.9411,11850800.0],["2023-04-17",7.9411,8.3795,7.941051959991455,8.3308,23378783.0],["2023-04-18",8.3308,8.5159,8.3016,8.4477,14591054.0],["2023-04-19",8.4477,8.4867,8.2626,8.3016,11727671.0],["2023-04-20",8.3016,8.3308,8.097,8.1554,8065943.0],["2023-04-21",8.1554,8.2334,7.9898,8.019,6931335.0],["2023-04-24",8.019,8.0677,7.8534,7.8826,10526782.0],["2023-04-25",7.8826,7.9411,7.5513,7.6293,13623478.0],["2023-04-26",7.6293,7.8923,7.6,7.8339,8443540.0],["2023-04-27",7.8339,7.9703,7.7852,7.9313,5833918.0],["2023-04-28",7.9313,7.9508,7.8241,7.9313,7506172.0],["2023-05-04",7.9313,8.36,7.8534,8.2334,17016832.0],["2023-05-05",8.2334,8.3113,8.0385,8.1067,9121227.0],["2023-05-08",8.1067,8.3113,7.9703,8.1944,14316974.0],["2023-05-09",8.1944,8.4282,8.1262,8.3016,15382494.0],["2023-05-10",8.3016,8.5841,8.2723,8.5646,24507056.0],["2023-05-11",8.5646,8.5744,8.3405,8.36,12864329.0],["2023-05-12",8.36,8.4672,8.2918,8.2918,8985777.0],["2023-05-15",8.2918,8.3405,8.1944,8.3113,10555374.0],["2023-05-16",8.3113,8.4282,8.2041,8.2431,8206038.0],["2023-05-17",8.2431,8.3503,8.1652,8.3405,7850443.0],["2023-05-18",8.3405,8.4185,8.2528,8.3113,6990444.0],["2023-05-19",8.3113,8.311310768127441,8.1749,8.1944,5203951.0],["2023-05-22",8.1944,8.2334,8.1164,8.1652,5928920.0],["2023-05-23",8.1652,8.1846,8.009258270263672,8.0093,5598583.0],["2023-05-24",8.0093,8.0775,7.9508,7.9898,5221267.0],["2023-05-25",7.9898,8.019,7.8923,7.9605,5459760.0],["2023-05-26",7.9605,8.0775,7.8534,8.058,4457102.0],["2023-05-29",8.058,8.0677,7.9021,7.9411,8191700.0],["2023-05-30",7.9411,8.019,7.8631,7.9313,6268638.0],["2023-05-31",7.9313,8.0093,7.8534,7.8923,7565999.0],["2023-06-01",7.8923,7.9898,7.8241,7.8923,8047306.0],["2023-06-02",7.8923,7.9411,7.8728,7.9021,8138710.0],["2023-06-05",7.9021,7.98,7.8728,7.9021,7992597.0],["2023-06-06",7.9021,7.9313,7.7072,7.7267,7836620.0],["2023-06-07",7.7267,7.7754,7.5026,7.6,10082025.0],["2023-06-08",7.6,7.7072,7.5123,7.6585,7341097.0],["2023-06-09",7.6585,7.8241,7.658487319946289,7.7657,9232130.0],["2023-06-12",7.7657,7.8339,7.6877,7.8241,6193928.0],["2023-06-13",7.8241,7.8923,7.7949,7.8826,6252275.0],["2023-06-14",7.8826,8.0287,7.8825907707214355,7.9703,7444867.0],["2023-06-15",7.9703,8.1846,7.9411,8.0482,9057009.0],["2023-06-16",8.0482,8.1749,8.048232078552246,8.1457,7395355.0],["2023-06-19",8.1457,8.2041,8.058,8.1457,10607943.0],["2023-06-20",8.1457,8.1749,8.0482,8.1067,6338231.0],["2023-06-21",8.1067,8.1457,8.0093,8.0872,6151300.0],["2023-06-26",8.0872,8.1846,7.9411,7.98,8408234.0],["2023-06-27",7.98,8.0385,7.8534,8.0093,6757719.0],["2023-06-28",8.0093,8.097,7.9118,8.097,6535548.0],["2023-06-29",8.097,8.1944,8.0677,8.1457,7316363.0],["2023-06-30",8.1457,8.2041,8.1262,8.1554,5274251.0],["2023-07-03",8.1554,8.3308,8.155412673950195,8.2723,9235741.0],["2023-07-04",8.2723,8.477,8.2431,8.4575,15632436.0],["2023-07-05",8.4575,8.5159,8.3698,8.4575,12390973.0],["2023-07-06",8.4575,8.6523,8.457465171813965,8.5646,12930598.0],["2023-07-07",8.5646,8.6134,8.4672,8.5257,10989277.0],["2023-07-10",8.5257,8.6523,8.4575,8.5257,7723300.0],["2023-07-11",8.5257,9.1103,8.52566909790039,8.9739,35704851.0],["2023-07-12",8.9739,9.0616,8.8375,8.9154,19431448.0],["2023-07-13",8.9154,8.9349,8.779,8.818,14089110.0],["2023-07-14",8.818,8.9446,8.6913,8.8667,10527257.0],["2023-07-17",8.8667,8.866697311401367,8.6816,8.8082,9130834.0],["2023-07-18",8.8082,9.0323,8.7303,8.9349,10133270.0],["2023-07-19",8.9349,8.9641,8.8764,8.9446,7112587.0],["2023-07-20",8.9446,9.1005,8.74,8.7985,11091911.0],["2023-07-21",8.7985,8.8472,8.6523,8.6816,7237889.0],["2023-07-24",8.6816,8.7595,8.5939,8.7108,5858478.0],["2023-07-25",8.7108,8.9057,8.6426,8.818,9655039.0],["2023-07-26",8.818,8.857,8.6426,8.6718,6924722.0],["2023-07-27",8.6718,8.8375,8.6426,8.6718,6631182.0],["2023-07-28",8.6718,8.8862,8.5744,8.8472,9990211.0],["2023-07-31",8.8472,9.0908,8.8375,9.0323,14932988.0],["2023-08-01",9.0323,9.0811,8.8764,8.9446,8300755.0],["2023-08-02",8.9446,9.0323,8.9252,8.9934,7565267.0],["2023-08-03",8.9934,9.0031,8.8667,8.9836,6086176.0],["2023-08-04",8.9836,9.0908,8.9544,9.0129,6912928.0],["2023-08-07",9.0129,9.0129,8.9154,8.9836,6316253.0],["2023-08-08",8.9836,8.983620643615723,8.857,8.8959,5005077.0],["2023-08-09",8.8959,8.9349,8.7498,8.7693,4929364.0],["2023-08-10",8.7693,8.818,8.7108,8.8082,4867600.0],["2023-08-11",8.8082,8.818,8.5549,8.5549,5508600.0],["2023-08-14",8.5549,8.554900169372559,8.36,8.4867,6435382.0],["2023-08-15",8.4867,8.5841,8.3795,8.4282,6858018.0],["2023-08-16",8.4282,8.4575,8.3113,8.3405,5661876.0],["2023-08-17",8.3405,8.4185,8.2821,8.4087,6058321.0],["2023-08-18",8.4087,8.4185,8.2723,8.2723,5987500.0],["2023-08-21",8.2723,8.36,8.145668029785156,8.1457,6226432.0],["2023-08-22",8.1457,8.477,8.145668029785156,8.36,10913564.0],["2023-08-23",8.36,8.360028266906738,8.2041,8.2236,6412777.0],["2023-08-24",8.2236,8.3211,8.165156364440918,8.1652,6245800.0],["2023-08-25",8.1652,8.2528,8.0677,8.1067,6431997.0],["2023-08-28",8.1067,8.5744,8.106693267822266,8.2626,12892212.0],["2023-08-29",8.2626,8.438,8.2528,8.3795,8809095.0],["2023-08-30",8.3795,8.5159,8.379515647888184,8.4477,9198649.0],["2023-08-31",8.4477,8.5744,8.3211,8.36,9596225.0],["2023-09-01",8.36,8.5257,8.360028266906738,8.4477,7954373.0],["2023-09-04",8.4477,8.5939,8.4087,8.5646,7998104.0],["2023-09-05",8.5646,8.6621,8.5257,8.5549,7722261.0],["2023-09-06",8.5549,8.6523,8.5257,8.5841,7041395.0],["2023-09-07",8.5841,8.6036,8.4477,8.4672,7015517.0],["2023-09-08",8.4672,8.5062,8.399,8.4087,4347442.0],["2023-09-11",8.4087,8.6718,8.408745765686035,8.6621,9944035.0],["2023-09-12",8.6621,8.7887,8.6328,8.7303,7637335.0],["2023-09-13",8.7303,8.7595,8.5354,8.6036,6608594.0],["2023-09-14",8.6036,8.6523,8.4867,8.5646,9758066.0],["2023-09-15",8.5646,8.6134,8.4867,8.5354,7791027.0],["2023-09-18",8.5354,8.6036,8.4477,8.5939,7094836.0],["2023-09-19",8.5939,8.6523,8.4867,8.5744,8387800.0],["2023-09-20",8.5744,8.6621,8.5257,8.5354,7631803.0],["2023-09-21",8.5354,8.5841,8.4477,8.4575,6352000.0],["2023-09-22",8.4575,8.5452,8.438,8.5354,5369537.0],["2023-09-25",8.5354,8.5939,8.4964,8.5159,5748384.0],["2023-09-26",8.5159,8.6328,8.477,8.5062,4479000.0],["2023-09-27",8.5062,8.5257,8.3795,8.3893,7277200.0],["2023-09-28",8.3893,8.4867,8.3698,8.4575,6138201.0],["2023-10-09",8.4575,8.6621,8.4282,8.6231,11186491.0],["2023-10-10",8.6231,8.6426,8.477,8.6036,7970011.0],["2023-10-11",8.6036,8.6523,8.5159,8.5646,7010536.0],["2023-10-12",8.5646,8.7985,8.5646,8.7693,9939053.0],["2023-10-13",8.7693,8.8375,8.7205,8.74,7678900.0],["2023-10-16",8.74,8.8375,8.7108,8.779,10343469.0],["2023-10-17",8.779,8.8472,8.7108,8.7693,8220104.0],["2023-10-18",8.7693,8.8862,8.7108,8.7693,9351914.0],["2023-10-19",8.7693,8.76926040649414,8.477,8.5354,12105053.0],["2023-10-20",8.5354,8.6426,8.4282,8.4867,8052404.0],["2023-10-23",8.4867,8.6231,8.4282,8.477,11122884.0],["2023-10-24",8.477,8.5159,8.3016,8.3503,12727396.0],["2023-10-25",8.3503,9.0713,8.350284576416016,8.9154,25070069.0],["2023-10-26",8.9154,9.0031,8.6913,8.9836,22752887.0],["2023-10-27",8.9836,9.880034446716309,8.983620643615723,9.88,37672163.0],["2023-10-30",9.88,10.377,9.3246,9.3636,95787210.0],["2023-10-31",9.3636,9.4123,8.9544,8.9836,51213760.0],["2023-11-01",8.9836,9.1005,8.8959,8.9252,40537042.0],["2023-11-02",8.9252,9.2175,8.925158500671387,9.0323,46946732.0],["2023-11-03",9.0323,9.0908,8.9057,8.9934,31574674.0],["2023-11-06",8.9934,9.0226,8.8375,8.9446,36516056.0],["2023-11-07",8.9446,9.0616,8.8764,8.9446,34025282.0],["2023-11-08",8.9446,9.237,8.7595,9.12,49148326.0],["2023-11-09",9.12,9.1785,8.7011,8.8959,63619821.0],["2023-11-10",8.8959,8.9641,8.6426,8.7303,29233800.0],["2023-11-13",8.7303,8.7303,8.6036,8.6816,21167049.0],["2023-11-14",8.6816,8.8375,8.6621,8.818,25388769.0],["2023-11-15",8.818,9.0323,8.817977905273438,8.9836,31031501.0],["2023-11-16",8.9836,9.4123,8.9252,9.12,47004051.0],["2023-11-17",9.12,9.4026,8.9641,9.2662,54288904.0],["2023-11-20",9.2662,9.3344,9.1785,9.2662,30373886.0],["2023-11-21",9.2662,9.3052,9.1687,9.1882,24043313.0],["2023-11-22",9.1882,9.188236236572266,8.973875999450684,8.9739,19409882.0],["2023-11-23",8.9739,9.2175,8.973875999450684,9.1493,22601382.0],["2023-11-24",9.1493,9.1493,8.9836,9.0421,16936304.0],["2023-11-27",9.0421,9.2175,9.0129,9.1785,30667732.0],["2023-11-28",9.1785,10.0944,8.9641,10.0944,70919203.0],["2023-11-29",10.0944,10.5816,9.9385,10.2211,191462532.0],["2023-11-30",10.2211,10.221059799194336,9.5488,9.6364,99450786.0],["2023-12-01",9.6364,9.636443138122559,9.3052,9.3734,59016365.0],["2023-12-04",9.3734,9.5195,9.3052,9.3246,44041821.0],["2023-12-05",9.3246,9.3539,9.12,9.1298,33991402.0],["2023-12-06",9.1298,9.3734,9.12977409362793,9.2564,46558228.0],["2023-12-07",9.2564,9.256442070007324,9.0421,9.1298,31197396.0],["2023-12-08",9.1298,9.1298,8.925158500671387,8.9252,26368074.0],["2023-12-11",8.9252,9.12,8.8472,9.0908,25245211.0],["2023-12-12",9.0908,9.237,9.0421,9.159,20467962.0],["2023-12-13",9.159,9.1687,9.0421,9.0518,17360583.0],["2023-12-14",9.0518,9.0908,8.7693,8.8082,24750631.0],["2023-12-15",8.8082,8.8375,8.6718,8.7011,18437529.0],["2023-12-18",8.7011,8.7498,8.5841,8.6231,14746300.0],["2023-12-19",8.6231,8.6718,8.4964,8.5646,14434732.0],["2023-12-20",8.5646,8.6426,8.36,8.3795,16631724.0],["2023-12-21",8.3795,8.3893,8.2139,8.3308,16640963.0],["2023-12-22",8.3308,8.3795,8.2334,8.2626,12055346.0],["2023-12-25",8.2626,8.3308,8.2334,8.2918,8990093.0],["2023-12-26",8.2918,8.291823387145996,8.097,8.1067,10283500.0],["2023-12-27",8.1067,8.2236,8.0677,8.2041,13001847.0],["2023-12-28",8.2041,8.2626,8.1262,8.2334,18542988.0],["2023-12-29",8.2334,8.3113,8.1457,8.2821,14252603.0],["2024-01-02",8.2821,8.3503,8.2334,8.2431,12478277.0],["2024-01-03",8.2431,8.2626,8.1359,8.1944,10566653.0],["2024-01-04",8.1944,8.2041,8.1164,8.1457,10198652.0],["2024-01-05",8.1457,8.2334,8.019,8.0385,10578071.0],["2024-01-08",8.0385,8.0482,7.9021,7.9118,9843048.0],["2024-01-09",7.9118,8.058,7.9021,7.9605,9412377.0],["2024-01-10",7.9605,8.0093,7.8728,7.9118,7888420.0],["2024-01-11",7.9118,8.0482,7.9118,8.019,8621980.0],["2024-01-12",8.019,8.058,7.9411,7.9508,6960585.0],["2024-01-15",7.9508,8.0385,7.8923,7.9605,7220348.0],["2024-01-16",7.9605,8.0385,7.9216,7.9995,11286100.0],["2024-01-17",7.9995,8.019,7.7754,7.7754,11960793.0],["2024-01-18",7.7754,7.7754106521606445,7.4636,7.7072,19112246.0],["2024-01-19",7.7072,7.7657,7.6487,7.7169,9048791.0],["2024-01-22",7.7169,7.7657,7.3564,7.4344,15299326.0],["2024-01-23",7.4344,7.5318,7.2882,7.4831,14324047.0],["2024-01-24",7.4831,7.7559,7.4831,7.7462,18822511.0],["2024-01-25",7.7462,7.9995,7.6975,7.9411,17765539.0],["2024-01-26",7.9411,8.0677,7.9021,8.0287,18540278.0],["2024-01-29",8.0287,8.097,7.941051959991455,7.9411,13582466.0],["2024-01-30",7.9411,8.0482,7.7852,7.8046,12060630.0],["2024-01-31",7.8046,7.8339,7.6,7.6487,12092159.0],["2024-02-01",7.6487,7.8046,7.5513,7.6,15123926.0],["2024-02-02",7.6,7.7072,7.1713,7.4831,15587054.0],["2024-02-05",7.4831,7.5221,7.0057,7.2005,20554075.0],["2024-02-06",7.2005,7.7072,7.0836,7.6487,20206560.0],["2024-02-07",7.6487,7.98,7.6,7.7949,25034858.0],["2024-02-08",7.7949,7.98,7.7462,7.9508,23768740.0],["2024-02-19",7.9508,8.0287,7.8728,7.98,18940901.0],["2024-02-20",7.98,7.980026721954346,7.8339,7.9411,11687049.0],["2024-02-21",7.9411,8.2041,7.8728,8.0482,16588545.0],["2024-02-22",8.0482,8.1164,7.9703,8.0872,11219622.0],["2024-02-23",8.0872,8.2041,8.019,8.1652,13264758.0],["2024-02-26",8.1652,8.477,8.165156364440918,8.2821,23110983.0],["2024-02-27",8.2821,8.467206954956055,8.2139,8.4672,19905433.0],["2024-02-28",8.4672,8.5159,8.1457,8.1652,22932181.0],["2024-02-29",8.1652,8.5452,8.0677,8.5354,20826993.0],["2024-03-01",8.5354,8.6718,8.5159,8.5744,18321230.0],["2024-03-04",8.5744,8.6134,8.3698,8.438,13591791.0],["2024-03-05",8.438,9.2857,8.3503,8.9934,46757061.0],["2024-03-06",8.9934,8.9934,8.4575,8.5646,57747127.0],["2024-03-07",8.5646,8.6134,8.3308,8.3405,36016848.0],["2024-03-08",8.3405,8.5744,8.34054183959961,8.399,23625895.0],["2024-03-11",8.399,8.4672,8.3211,8.4477,20907039.0],["2024-03-12",8.4477,8.5062,8.3698,8.4672,20882358.0],["2024-03-13",8.4672,8.6718,8.4087,8.4964,27295955.0],["2024-03-14",8.4964,8.5549,8.3308,8.399,15629423.0],["2024-03-15",8.399,8.6231,8.3405,8.5841,19186855.0],["2024-03-18",8.5841,9.0518,8.584131240844727,8.9446,45890146.0],["2024-03-19",8.9446,9.0421,8.818,8.8667,26409186.0],["2024-03-20",8.8667,8.9739,8.7985,8.9349,23338839.0],["2024-03-21",8.9349,9.0226,8.8277,8.9446,25791059.0],["2024-03-22",8.9446,8.944645881652832,8.7011,8.7693,21533550.0],["2024-03-25",8.7693,8.9252,8.6816,8.7303,18603847.0],["2024-03-26",8.7303,8.9349,8.6816,8.8862,23102749.0],["2024-03-27",8.8862,8.9446,8.5549,8.5646,18597633.0],["2024-03-28",8.5646,8.857,8.5354,8.7887,19551501.0],["2024-03-29",8.7887,8.876440048217773,8.74,8.8764,7124614.0],["2024-04-01",8.8764,9.0129,8.8472,8.8959,23456449.0],["2024-04-02",8.8959,8.9154,8.7595,8.8082,14864324.0],["2024-04-03",8.8082,8.808235168457031,8.7011,8.7303,10763931.0],["2024-04-08",8.7303,8.8277,8.6718,8.6816,14629200.0],["2024-04-09",8.6816,8.7108,8.5939,8.6816,10228997.0],["2024-04-10",8.6816,8.7498,8.4575,8.5452,11573096.0],["2024-04-11",8.5452,8.8277,8.4477,8.7108,15393439.0],["2024-04-12",8.7108,8.8375,8.6913,8.7205,12504490.0],["2024-04-15",8.7205,8.857,8.5744,8.818,19327282.0],["2024-04-16",8.818,8.857,8.4867,8.5159,18965812.0],["2024-04-17",8.5159,8.847208976745605,8.515926361083984,8.8472,19880536.0],["2024-04-18",8.8472,9.0129,8.74,8.9154,21461864.0],["2024-04-19",8.9154,8.9836,8.7887,8.8959,14826491.0],["2024-04-22",8.8959,8.9154,8.6523,8.6718,13289000.0],["2024-04-23",8.6718,8.7205,8.4185,8.438,15157800.0],["2024-04-24",8.438,8.6036,8.3016,8.5939,12213460.0],["2024-04-25",8.5939,8.6523,8.5159,8.5354,9623621.0],["2024-04-26",8.5354,8.818,8.4964,8.818,13746866.0],["2024-04-29",8.818,8.8959,8.5354,8.857,16298149.0],["2024-04-30",8.857,8.8862,8.7205,8.7498,12431559.0],["2024-05-06",8.7498,8.9836,8.749773025512695,8.8764,18796120.0],["2024-05-07",8.8764,9.0031,8.7887,8.9544,18758256.0],["2024-05-08",8.9544,8.954388618469238,8.7693,8.8277,15797258.0],["2024-05-09",8.8277,8.8959,8.779,8.818,14951370.0],["2024-05-10",8.818,8.8472,8.6621,8.779,12117464.0],["2024-05-13",8.779,8.8472,8.6426,8.779,11464101.0],["2024-05-14",8.779,9.0908,8.7693,9.0129,34756409.0],["2024-05-15",9.0129,9.0323,8.7693,8.779,23865865.0],["2024-05-16",8.779,8.7985,8.5939,8.6328,20603204.0],["2024-05-17",8.6328,8.6523,8.4672,8.5549,16178624.0],["2024-05-20",8.5549,8.6718,8.5257,8.6328,12620222.0],["2024-05-21",8.6328,8.6718,8.4964,8.5646,12783200.0],["2024-05-22",8.5646,8.6036,8.476951599121094,8.477,12323693.0],["2024-05-23",8.477,8.476951599121094,8.2041,8.2334,16970557.0],["2024-05-24",8.2334,8.3211,8.1749,8.2528,9081200.0],["2024-05-27",8.2528,8.3308,8.1554,8.3211,9443400.0],["2024-05-28",8.3211,8.3308,8.1944,8.2041,7074916.0],["2024-05-29",8.2041,8.2334,8.1067,8.1554,6960893.0],["2024-05-30",8.1554,8.3211,8.155412673950195,8.1846,8374172.0],["2024-05-31",8.1846,8.3211,8.184642791748047,8.2041,7519325.0],["2024-06-03",8.2041,8.2723,8.058,8.1262,10631265.0],["2024-06-04",8.1262,8.2041,8.0677,8.1944,9993600.0],["2024-06-05",8.1944,8.2723,8.1457,8.1652,7814273.0],["2024-06-06",8.1652,8.1846,7.9411,7.98,10210570.0],["2024-06-07",7.98,8.1554,7.980026721954346,8.1359,7653074.0],["2024-06-11",8.1359,8.13592529296875,7.9995,8.019,6908150.0],["2024-06-12",8.019,8.0385,7.98,7.9995,6138315.0],["2024-06-13",7.9995,8.0093,7.9216,7.9605,7065701.0],["2024-06-14",7.9605,7.9605393409729,7.8534,7.9216,9655952.0],["2024-06-17",7.9216,8.0287,7.8631,7.9313,8705317.0],["2024-06-18",7.9313,8.0872,7.9313,8.0775,9245894.0],["2024-06-19",8.0775,8.1067,7.9605,7.9605,5776814.0],["2024-06-20",7.9605,7.9898,7.7657,7.8046,8456286.0],["2024-06-21",7.8046,7.9411,7.7754,7.8631,6913957.0],["2024-06-24",7.8631,7.883,7.6844,7.7142,8580130.0],["2024-06-25",7.7142,7.8631,7.7043,7.7837,7762109.0],["2024-06-26",7.7837,7.9525,7.7142,7.9425,7529019.0],["2024-06-27",7.9425,7.94252872467041,7.6645,7.6745,9274300.0],["2024-06-28",7.6745,7.8432,7.6248,7.7737,8712812.0],["2024-07-01",7.7737,7.9227,7.6844,7.8432,10716250.0],["2024-07-02",7.8432,7.873,7.7043,7.7241,7564306.0],["2024-07-03",7.7241,7.7638,7.6447,7.6745,7008513.0],["2024-07-04",7.6745,7.7539,7.5553,7.5851,6842187.0],["2024-07-05",7.5851,7.6844,7.5156,7.6546,5624081.0],["2024-07-08",7.6546,7.7241,7.4461,7.4858,6870693.0],["2024-07-09",7.4858,7.6645,7.4263,7.6447,7445321.0],["2024-07-10",7.6447,7.8432,7.6348,7.7539,9572302.0],["2024-07-11",7.7539,8.022,7.7538933753967285,8.012,13883416.0],["2024-07-12",8.012,8.1212,7.9525,8.0915,10612411.0],["2024-07-15",8.0915,8.2106,8.0517,8.1312,12829502.0],["2024-07-16",8.1312,8.2106,8.0815,8.1609,10658391.0],["2024-07-17",8.1609,8.1907,8.0716,8.1014,9144303.0],["2024-07-18",8.1014,8.1113,7.9624,8.0517,8703042.0],["2024-07-19",8.0517,8.1411,8.012,8.012,9080701.0],["2024-07-22",8.012,8.0915,7.9425,7.9723,10125400.0],["2024-07-23",7.9723,8.1113,7.873,7.873,9116755.0],["2024-07-24",7.873,7.9425,7.7241,7.734,8501718.0],["2024-07-25",7.734,7.8929,7.6645,7.8532,9213510.0],["2024-07-26",7.8532,8.29,7.853175163269043,8.2602,25435179.0],["2024-07-29",8.2602,8.4588,8.1709,8.2503,22019356.0],["2024-07-30",8.2503,8.2503023147583,8.0418,8.1014,14882848.0],["2024-07-31",8.1014,8.4489,8.0915,8.4092,21099844.0],["2024-08-01",8.4092,8.4786,8.3496,8.4092,16000724.0],["2024-08-02",8.4092,8.4092,8.2205,8.2404,11273480.0],["2024-08-05",8.2404,8.240373611450195,7.8929,7.9127,15424516.0],["2024-08-06",7.9127,8.0319,7.8035,7.8929,10272619.0],["2024-08-07",7.8929,7.9425,7.8234,7.8631,7162433.0],["2024-08-08",7.8631,7.86310338973999,7.6943,7.7837,9576600.0],["2024-08-09",7.7837,7.8929,7.7241,7.734,7993499.0],["2024-08-12",7.734,7.744,7.6447,7.6645,7052700.0],["2024-08-13",7.6645,7.734037399291992,7.6149,7.734,5776952.0],["2024-08-14",7.734,7.7936,7.6745,7.7043,6671834.0],["2024-08-15",7.7043,7.9425,7.6348,7.8631,9574029.0],["2024-08-16",7.8631,7.9227,7.8035,7.8135,7559600.0],["2024-08-19",7.8135,7.9822,7.7638,7.883,8347500.0],["2024-08-20",7.883,7.9227,7.744,7.7936,6600440.0],["2024-08-21",7.7936,7.8333,7.7241,7.734,5619406.0],["2024-08-22",7.734,7.7638,7.595,7.6149,7117758.0],["2024-08-23",7.6149,7.734,7.605,7.6943,7415108.0],["2024-08-26",7.6943,7.7936,7.6546,7.7142,6703514.0],["2024-08-27",7.7142,7.744,7.595,7.6248,5360700.0],["2024-08-28",7.6248,7.6248273849487305,7.5057,7.5355,5959161.0],["2024-08-29",7.5355,7.6149,7.4759,7.5553,4859700.0],["2024-08-30",7.5553,7.744,7.5255,7.6745,9271517.0],["2024-09-02",7.6745,7.674468517303467,7.4263,7.456,11530594.0],["2024-09-03",7.456,7.4759,7.327,7.3667,10478753.0],["2024-09-04",7.3667,7.4362,7.2873,7.3568,6675224.0],["2024-09-05",7.3568,7.5454,7.356767177581787,7.4958,7836010.0],["2024-09-06",7.4958,7.7241,7.495761871337891,7.5553,8857700.0],["2024-09-09",7.5553,7.5851,7.4362,7.5553,7195633.0],["2024-09-10",7.5553,7.5851,7.4362,7.5653,5546886.0],["2024-09-11",7.5653,7.7142,7.5057,7.6447,6298800.0],["2024-09-12",7.6447,7.7638,7.6149,7.6447,4887800.0],["2024-09-13",7.6447,7.6844,7.5653,7.595,3850402.0],["2024-09-18",7.595,7.9227,7.595,7.873,12761386.0],["2024-09-19",7.873,8.1113,7.8135,8.0319,22408241.0],["2024-09-20",8.0319,8.1808,7.9624,8.0517,12816617.0],["2024-09-23",8.0517,8.1113,7.9922,8.0915,8921501.0],["2024-09-24",8.0915,8.1808,8.0418,8.1312,10917280.0],["2024-09-25",8.1312,8.4191,8.131163597106934,8.2106,18121769.0],["2024-09-26",8.2106,8.3893,8.2007,8.3893,13372164.0],["2024-09-27",8.3893,8.6871,8.38929557800293,8.5382,27826523.0],["2024-09-30",8.5382,9.263,8.53821849822998,9.2034,45907482.0],["2024-10-08",9.2034,10.1069,9.0247,9.4218,49420852.0],["2024-10-09",9.4218,9.42182445526123,8.7269,8.7964,30678727.0],["2024-10-10",8.7964,9.0446,8.6474,8.8758,25675165.0],["2024-10-11",8.8758,8.9254,8.5382,8.6176,13720220.0],["2024-10-14",8.6176,8.8063,8.568,8.7864,14293100.0],["2024-10-15",8.7864,8.8063,8.5184,8.5283,15132350.0],["2024-10-16",8.5283,8.568,8.4092,8.4786,12175624.0],["2024-10-17",8.4786,8.5779,8.3099,8.3198,12014952.0],["2024-10-18",8.3198,8.6375,8.2503,8.4985,14770408.0],["2024-10-21",8.4985,8.6176,8.2801,8.3198,23829198.0],["2024-10-22",8.3198,8.8857,8.319799423217773,8.4786,46442912.0],["2024-10-23",8.4786,8.6673,8.3694,8.5184,37081557.0],["2024-10-24",8.5184,8.5382,8.3297,8.4092,19844266.0],["2024-10-25",8.4092,8.7269,8.40915298461914,8.6574,34261709.0],["2024-10-28",8.6574,8.8361,8.5382,8.8063,30751224.0],["2024-10-29",8.8063,8.8559,8.5084,8.5978,30610197.0],["2024-10-30",8.5978,8.6772,8.4489,8.5283,20914047.0],["2024-10-31",8.5283,8.5779,8.4588,8.5481,20935716.0],["2024-11-01",8.5481,8.54814624786377,8.2602,8.3595,23152507.0],["2024-11-04",8.3595,8.568,8.3297,8.5084,21373543.0],["2024-11-05",8.5084,8.617644309997559,8.4588,8.6176,23996663.0],["2024-11-06",8.6176,8.8559,8.5581,8.6772,34527674.0],["2024-11-07",8.6772,8.9155,8.568,8.9155,29743434.0],["2024-11-08",8.9155,9.0148,8.7666,8.8063,25306942.0],["2024-11-11",8.8063,9.034626960754395,8.7666,9.0346,30543228.0],["2024-11-12",9.0346,9.3523,9.0048,9.1141,47124102.0],["2024-11-13",9.1141,9.3027,8.9155,9.0346,32339110.0],["2024-11-14",9.0346,9.034626960754395,8.6871,8.7169,32702081.0],["2024-11-15",8.7169,8.8956,8.6474,8.6574,21604062.0],["2024-11-18",8.6574,8.9751,8.6375,8.6971,22854742.0],["2024-11-19",8.6971,8.9453,8.5481,8.7864,30777179.0],["2024-11-20",8.7864,8.846,8.6574,8.8063,24214852.0],["2024-11-21",8.8063,9.0048,8.7169,8.8361,20180155.0],["2024-11-22",8.8361,8.83606243133545,8.3893,8.4092,24869400.0],["2024-11-25",8.4092,8.568,8.3397,8.4886,14974601.0],["2024-11-26",8.4886,8.488577842712402,8.3198,8.3297,13858034.0],["2024-11-27",8.3297,8.3595,8.1312,8.3496,15790543.0],["2024-11-28",8.3496,8.3694,8.2702,8.2801,11385482.0],["2024-11-29",8.2801,8.4092,8.2702,8.3893,14452197.0],["2024-12-02",8.3893,8.707,8.38929557800293,8.6772,24944861.0],["2024-12-03",8.6772,8.7666,8.6176,8.7368,17098171.0],["2024-12-04",8.7368,8.73678207397461,8.5184,8.5779,19730428.0],["2024-12-05",8.5779,8.5978,8.5184,8.5879,10208069.0],["2024-12-06",8.5879,8.7964,8.587859153747559,8.707,18524091.0],["2024-12-09",8.707,8.8361,8.6673,8.7467,16912171.0],["2024-12-10",8.7467,8.9155,8.6574,8.6673,20498478.0],["2024-12-11",8.6673,8.7368,8.5879,8.7269,13680189.0],["2024-12-12",8.7269,8.7467,8.6574,8.7368,12210531.0],["2024-12-13",8.7368,8.73678207397461,8.568,8.5978,14742976.0],["2024-12-16",8.5978,8.6375,8.4092,8.4389,13640378.0],["2024-12-17",8.4389,8.5481,8.4092,8.4389,13773482.0],["2024-12-18",8.4389,8.568,8.4191,8.4389,11580595.0],["2024-12-19",8.4389,8.438937187194824,8.29,8.3794,10651098.0],["2024-12-20",8.3794,8.3794,8.280086517333984,8.2801,11549761.0],["2024-12-23",8.2801,8.3893,8.1709,8.1907,13791697.0],["2024-12-24",8.1907,8.2702,8.1808,8.2602,8540290.0],["2024-12-25",8.2602,8.2999,8.1709,8.2503,7361903.0],["2024-12-26",8.2503,8.4588,8.1907,8.3893,12031859.0],["2024-12-27",8.3893,8.4389,8.3099,8.3794,8091700.0],["2024-12-30",8.3794,8.3794,8.2801,8.3496,7632463.0],["2024-12-31",8.3496,8.3794,8.1212,8.1411,10390730.0],["2025-01-02",8.1411,8.1411,7.8333,7.883,16731214.0],["2025-01-03",7.883,7.9922,7.7439656257629395,7.744,13105038.0],["2025-01-06",7.744,7.873,7.7142,7.8432,9506309.0],["2025-01-07",7.8432,7.9127,7.7837,7.8432,7077205.0],["2025-01-08",7.8432,7.9028,7.6745,7.8631,11657317.0],["2025-01-09",7.8631,7.86310338973999,7.7737,7.8035,6183506.0],["2025-01-10",7.8035,7.8432,7.6943,7.6943,6277593.0],["2025-01-13",7.6943,7.744,7.605,7.6745,8249397.0],["2025-01-14",7.6745,7.9525,7.6546,7.9425,10908515.0],["2025-01-15",7.9425,7.9922,7.883,7.9028,9037583.0],["2025-01-16",7.9028,7.9723,7.8631,7.9127,7010502.0],["2025-01-17",7.9127,7.9525,7.8532,7.9127,5981234.0],["2025-01-20",7.9127,8.022,7.883,7.9028,5485100.0],["2025-01-21",7.9028,7.9723,7.8333,7.873,5263919.0],["2025-01-22",7.873,7.883,7.744,7.8234,5899756.0],["2025-01-23",7.8234,7.9425,7.7737,7.7737,7085365.0],["2025-01-24",7.7737,7.8631,7.744,7.8432,6306630.0],["2025-01-27",7.8432,7.9425,7.8035,7.8035,7829161.0],["2025-02-05",7.8035,7.9127,7.7638,7.8432,10951611.0],["2025-02-06",7.8432,7.982241153717041,7.7737,7.9822,9399395.0],["2025-02-07",7.9822,8.1113,7.9227,8.0319,12007923.0],["2025-02-10",8.0319,8.2801,8.031882286071777,8.2503,19398493.0],["2025-02-11",8.2503,8.2602,8.0716,8.1709,13794100.0],["2025-02-12",8.1709,8.1907,8.0517,8.1808,8437515.0],["2025-02-13",8.1808,8.2304,8.1014,8.1212,7336944.0],["2025-02-14",8.1212,8.2106,8.1014,8.1609,6665684.0],["2025-02-17",8.1609,8.1709,8.0617,8.1113,8510824.0],["2025-02-18",8.1113,8.111307144165039,7.9525,7.9922,8221862.0],["2025-02-19",7.9922,8.0716,7.9723,8.0617,6758690.0],["2025-02-20",8.0617,8.0716,7.9822,8.012,6754363.0],["2025-02-21",8.012,8.0517,7.9028,8.0418,9943710.0],["2025-02-24",8.0418,8.3198,8.0021,8.151,17216564.0],["2025-02-25",8.151,8.1808,8.0617,8.1212,7578849.0],["2025-02-26",8.1212,8.2007,8.1014,8.151,7417330.0],["2025-02-27",8.151,8.1907,8.0617,8.1212,9931859.0],["2025-02-28",8.1212,8.121235847473145,7.9127,7.9127,11591252.0],["2025-03-03",7.9127,8.0319,7.883,7.9127,11526707.0],["2025-03-04",7.9127,8.0418,7.8432,8.0319,10339198.0],["2025-03-05",8.0319,8.0517,7.9525,7.9922,6858101.0],["2025-03-06",7.9922,8.022,7.9425,7.9922,9592692.0],["2025-03-07",7.9922,8.0319,7.9326,7.9723,7640621.0],["2025-03-10",7.9723,8.012,7.8532,7.8929,9279536.0],["2025-03-11",7.8929,7.94252872467041,7.8135,7.9425,8247732.0],["2025-03-12",7.9425,8.0021,7.9227,7.9822,10789108.0],["2025-03-13",7.9822,7.982241153717041,7.8333,7.8929,9349707.0],["2025-03-14",7.8929,8.022,7.8631,8.022,11607504.0],["2025-03-17",8.022,8.0716,8.0021,8.022,7660149.0],["2025-03-18",8.022,8.0517,7.9822,8.012,6507146.0],["2025-03-19",8.012,8.3198,8.012025833129883,8.0815,21198206.0],["2025-03-20",8.0815,8.1609,7.9624,8.1014,15587774.0],["2025-03-21",8.1014,8.1709,7.9822,8.0021,13535533.0],["2025-03-24",8.0021,8.012,7.873,7.9525,12571006.0],["2025-03-25",7.9525,8.012,7.9326,7.9822,6618031.0],["2025-03-26",7.9822,8.0815,7.9525,8.0716,9345520.0],["2025-03-27",8.0716,8.0815,8.012,8.0617,6229263.0],["2025-03-28",8.0617,8.1113,8.0319,8.1014,8658526.0],["2025-03-31",8.1014,8.3099,7.9227,8.0319,29648428.0],["2025-04-01",8.0319,8.1312,7.9227,7.9525,21782547.0],["2025-04-02",7.9525,7.9525,7.8234,7.9127,14144205.0],["2025-04-03",7.9127,7.9326,7.8333,7.8631,11741656.0],["2025-04-07",7.8631,7.86310338973999,7.0787787437438965,7.0788,26726829.0],["2025-04-08",7.0788,7.3766,7.0787787437438965,7.3369,21570759.0],["2025-04-09",7.3369,7.3866,7.1284,7.3568,13977178.0],["2025-04-10",7.3568,7.5752,7.356767177581787,7.4958,12549941.0],["2025-04-11",7.4958,7.5653,7.4362,7.5454,9485236.0],["2025-04-14",7.5454,7.6943,7.5454020500183105,7.6248,8118474.0],["2025-04-15",7.6248,7.6248273849487305,7.5057,7.5255,6103098.0],["2025-04-16",7.5255,7.5653,7.3866,7.5355,8008574.0],["2025-04-17",7.5355,7.5354743003845215,7.3866,7.4263,8134249.0],["2025-04-18",7.4263,7.466,7.3866,7.4263,4728500.0],["2025-04-21",7.4263,7.42626428604126,7.2575,7.3171,18364031.0],["2025-04-22",7.3171,7.317054271697998,7.1284,7.1582,28876271.0],["2025-04-23",7.1582,7.2277,7.1483,7.1979,17026589.0],["2025-04-24",7.1979,7.2178,7.1086,7.1383,25202438.0],["2025-04-25",7.1383,7.2078,7.1383,7.1681,14462676.0],["2025-04-28",7.1681,7.188,7.0589,7.1284,13937408.0],["2025-04-29",7.1284,7.1681,7.0788,7.1185,9965049.0],["2025-04-30",7.1185,7.2277,6.9696,7.1483,21925839.0],["2025-05-06",7.1483,7.2178,7.148275852203369,7.1979,18632593.0],["2025-05-07",7.1979,7.2873,7.1979,7.2376,16817699.0],["2025-05-08",7.2376,7.2674,7.188,7.2277,14709601.0],["2025-05-09",7.2277,7.2476,7.178060531616211,7.1781,10200369.0],["2025-05-12",7.1781,7.2873,7.178060531616211,7.2476,12824185.0],["2025-05-13",7.2476,7.3071,7.2178,7.2476,9906351.0],["2025-05-14",7.2476,7.2575,7.1781,7.2277,11162275.0],["2025-05-15",7.2277,7.2376,7.1383,7.1483,11270152.0],["2025-05-16",7.1483,7.2078,7.1284,7.1681,8781924.0],["2025-05-19",7.1681,7.2575,7.1681,7.2575,10609175.0],["2025-05-20",7.2575,7.327,7.2078,7.2972,12690246.0],["2025-05-21",7.2972,7.3171,7.2674,7.2873,9316577.0],["2025-05-22",7.2873,7.3667,7.2476,7.2773,12620083.0],["2025-05-23",7.2773,7.3468,7.2277,7.2277,15309219.0],["2025-05-26",7.2277,7.2376,7.0986,7.1185,17717544.0],["2025-05-27",7.1185,7.1383,7.0788,7.0986,10352852.0],["2025-05-28",7.0986,7.2178,7.0986,7.1681,13946210.0],["2025-05-29",7.1681,7.5057,7.1284,7.3568,37681265.0],["2025-05-30",7.3568,7.3568,7.1383,7.1383,36075948.0],["2025-06-03",7.1383,7.138347625732422,6.91,6.9398,42271418.0],["2025-06-04",6.9398,6.9795,6.9299,6.9596,13185500.0],["2025-06-05",6.9596,6.9696,6.9199,6.9497,11266407.0],["2025-06-06",6.9497,6.9596,6.9299,6.9398,8426411.0],["2025-06-09",6.9398,6.9795,6.9299,6.9795,11552393.0],["2025-06-10",6.9795,6.9894,6.91,6.9497,13335265.0],["2025-06-11",6.9497,6.9994,6.9398,6.9894,13750209.0],["2025-06-12",6.9894,6.9994,6.9299,6.9894,12166551.0],["2025-06-13",6.9894,6.989425182342529,6.91,6.9497,15930762.0],["2025-06-16",6.9497,6.949712753295898,6.8504,6.91,11652805.0],["2025-06-17",6.91,6.99,6.909999847412109,6.99,10648085.0],["2025-06-18",6.99,6.99,6.929999828338623,6.93,7509600.0],["2025-06-19",6.93,6.95,6.82,6.83,14512173.0],["2025-06-20",6.83,6.85,6.76,6.77,10582500.0],["2025-06-23",6.77,6.77,6.69,6.76,9488735.0],["2025-06-24",6.76,6.85,6.76,6.83,13206491.0],["2025-06-25",6.83,6.87,6.81,6.86,11029621.0],["2025-06-26",6.86,6.860000133514404,6.79,6.8,12658359.0],["2025-06-27",6.8,6.87,6.8,6.84,11434300.0],["2025-06-30",6.84,6.87,6.83,6.86,8747200.0],["2025-07-01",6.86,6.96,6.860000133514404,6.94,15338737.0],["2025-07-02",6.94,6.97,6.9,6.92,8852544.0],["2025-07-03",6.92,6.97,6.92,6.95,8101195.0],["2025-07-04",6.95,6.98,6.92,6.95,10758796.0],["2025-07-07",6.95,6.96,6.91,6.93,7881842.0],["2025-07-08",6.93,6.97,6.92,6.97,8956262.0],["2025-07-09",6.97,6.98,6.94,6.95,8372514.0],["2025-07-10",6.95,7.0,6.94,6.99,10192876.0],["2025-07-11",6.99,7.05,6.97,7.01,11882275.0],["2025-07-14",7.01,7.010000228881836,6.92,6.93,16510540.0],["2025-07-15",6.93,6.95,6.84,6.85,14230883.0],["2025-07-16",6.85,6.94,6.849999904632568,6.93,11902116.0],["2025-07-17",6.93,6.96,6.91,6.95,8740967.0],["2025-07-18",6.95,6.97,6.93,6.97,9595313.0],["2025-07-21",6.97,7.2,6.96,7.19,31962107.0],["2025-07-22",7.19,7.27,7.12,7.27,24312860.0],["2025-07-23",7.27,7.32,7.13,7.14,22677860.0],["2025-07-24",7.14,7.23,7.13,7.22,15239990.0],["2025-07-25",7.22,7.24,7.15,7.17,13077268.0],["2025-07-28",7.17,7.2,7.11,7.13,11337401.0],["2025-07-29",7.13,7.15,7.06,7.13,10338139.0],["2025-07-30",7.13,7.18,7.09,7.12,11780402.0],["2025-07-31",7.12,7.13,6.96,6.96,18998700.0],["2025-08-01",6.96,7.03,6.94,6.97,13462352.0],["2025-08-04",6.97,6.99,6.92,6.98,7915141.0],["2025-08-05",6.98,7.04,6.98,7.02,12074370.0],["2025-08-06",7.02,7.08,6.99,7.07,11045222.0],["2025-08-07",7.07,7.08,7.01,7.05,8392901.0],["2025-08-08",7.05,7.06,7.02,7.04,8244301.0],["2025-08-11",7.04,7.110000133514404,7.039999961853027,7.11,16008261.0],["2025-08-12",7.11,7.12,7.06,7.09,9406994.0],["2025-08-13",7.09,7.11,7.06,7.09,12213252.0],["2025-08-14",7.09,7.090000152587891,6.97,6.98,16038247.0],["2025-08-15",6.98,7.04,6.95,7.02,21122809.0],["2025-08-18",7.02,7.09,7.019999980926514,7.06,16279801.0],["2025-08-19",7.06,7.09,7.03,7.07,12191396.0],["2025-08-20",7.07,7.78,7.03,7.54,142979295.0],["2025-08-21",7.54,7.539999961853027,7.22,7.25,102194859.0],["2025-08-22",7.25,7.32,7.19,7.28,48879393.0],["2025-08-25",7.28,7.33,7.25,7.3,46424135.0],["2025-08-26",7.3,7.300000190734863,7.24,7.29,26480680.0],["2025-08-27",7.29,7.32,7.13,7.13,52646715.0],["2025-08-28",7.13,7.16,7.01,7.14,34441342.0],["2025-08-29",7.14,7.19,7.11,7.15,23675471.0],["2025-09-01",7.15,7.19,7.11,7.15,18764119.0],["2025-09-02",7.15,7.18,7.07,7.17,21879226.0],["2025-09-03",7.17,7.21,7.03,7.05,21847230.0],["2025-09-04",7.05,7.08,7.01,7.08,19809313.0],["2025-09-05",7.08,7.1,7.03,7.09,15410827.0],["2025-09-08",7.09,7.12,7.07,7.12,15157360.0],["2025-09-09",7.12,7.17,7.09,7.16,19382717.0],["2025-09-10",7.16,7.17,7.11,7.13,11701980.0],["2025-09-11",7.13,7.15,7.08,7.14,13633261.0],["2025-09-12",7.14,7.15,7.11,7.12,13840922.0],["2025-09-15",7.12,7.19,7.119999885559082,7.18,20681538.0],["2025-09-16",7.18,7.18,7.11,7.16,15066400.0],["2025-09-17",7.16,7.19,7.13,7.16,14539700.0],["2025-09-18",7.16,7.22,7.08,7.11,24398558.0],["2025-09-19",7.11,7.110000133514404,7.03,7.1,19002969.0],["2025-09-22",7.1,7.099999904632568,7.03,7.04,11063619.0],["2025-09-23",7.04,7.04,6.92,7.0,16267259.0],["2025-09-24",7.0,7.04,6.97,7.02,9939974.0],["2025-09-25",7.02,7.03,6.93,6.97,12437389.0],["2025-09-26",6.97,7.02,6.94,6.97,8855601.0],["2025-09-29",6.97,6.99,6.9,6.97,10014288.0],["2025-09-30",6.97,7.02,6.95,7.01,11186520.0],["2025-10-09",7.01,7.1,6.96,7.09,16118541.0],["2025-10-10",7.09,7.12,7.07,7.1,12280742.0],["2025-10-13",7.1,7.099999904632568,6.94,6.99,15412982.0],["2025-10-14",6.99,7.16,6.989999771118164,7.02,15385338.0],["2025-10-15",7.02,7.15,7.019999980926514,7.14,21028637.0],["2025-10-16",7.14,7.16,7.08,7.09,15830171.0],["2025-10-17",7.09,7.1,6.96999979019165,6.97,17211048.0],["2025-10-20",6.97,7.02,6.96,6.99,9151169.0],["2025-10-21",6.99,7.04,6.989999771118164,7.03,8451952.0],["2025-10-22",7.03,7.05,7.0,7.03,8408554.0],["2025-10-23",7.03,7.04,6.98,7.04,10146674.0],["2025-10-24",7.04,7.06,7.01,7.02,10381649.0],["2025-10-27",7.02,7.05,7.01,7.03,9482256.0],["2025-10-28",7.03,7.04,7.0,7.01,9134583.0],["2025-10-29",7.01,7.04,6.98,7.02,11079351.0],["2025-10-30",7.02,7.090000152587891,7.0,7.09,21149772.0],["2025-10-31",7.09,7.28,7.09,7.18,64867639.0],["2025-11-03",7.18,7.28,7.179999828338623,7.22,27072067.0],["2025-11-04",7.22,7.29,7.2,7.22,24848713.0],["2025-11-05",7.22,7.28,7.18,7.26,21527022.0],["2025-11-06",7.26,7.37,7.26,7.34,47783848.0],["2025-11-07",7.34,7.39,7.3,7.32,23028715.0],["2025-11-10",7.32,7.34,7.26,7.31,18718001.0],["2025-11-11",7.31,7.36,7.26,7.35,20993657.0],["2025-11-12",7.35,7.43,7.309999942779541,7.31,19752700.0],["2025-11-13",7.31,7.41,7.26,7.39,19219281.0],["2025-11-14",7.39,7.64,7.33,7.44,41522359.0],["2025-11-17",7.44,7.6,7.29,7.42,56363187.0],["2025-11-18",7.42,7.64,7.3,7.33,43808822.0],["2025-11-19",7.33,7.39,7.24,7.27,26321177.0],["2025-11-20",7.27,7.31,7.21,7.23,20812484.0],["2025-11-21",7.23,7.230000019073486,7.09,7.15,22383771.0],["2025-11-24",7.15,7.21,7.1,7.15,15569111.0],["2025-11-25",7.15,7.2,7.11,7.14,19735259.0],["2025-11-26",7.14,7.17,7.05,7.06,19359300.0],["2025-11-27",7.06,7.09,7.04,7.05,13677384.0],["2025-11-28",7.05,7.19,7.050000190734863,7.17,16283239.0],["2025-12-01",7.17,7.170000076293945,7.06,7.14,25936389.0],["2025-12-02",7.14,7.139999866485596,7.06,7.09,12301616.0],["2025-12-03",7.09,7.28,7.08,7.14,24544181.0],["2025-12-04",7.14,7.16,7.06,7.07,13042129.0],["2025-12-05",7.07,7.19,7.06,7.18,16174209.0],["2025-12-08",7.18,7.24,7.08,7.09,20703628.0],["2025-12-09",7.09,7.090000152587891,6.96,6.99,20713791.0],["2025-12-10",6.99,7.03,6.95,7.02,12030664.0],["2025-12-11",7.02,7.03,6.9,6.93,17356559.0],["2025-12-12",6.93,6.93,6.77,6.83,50618121.0],["2025-12-15",6.83,6.829999923706055,6.71,6.73,25472557.0],["2025-12-16",6.73,6.76,6.61,6.63,28063245.0],["2025-12-17",6.63,6.68,6.56,6.67,19472206.0],["2025-12-18",6.67,6.72,6.61,6.7,16137905.0],["2025-12-19",6.7,6.75,6.68,6.74,12711974.0],["2025-12-22",6.74,6.89,6.739999771118164,6.88,20514400.0],["2025-12-23",6.88,6.880000114440918,6.78,6.8,12415766.0],["2025-12-24",6.8,6.82,6.77,6.8,9685752.0],["2025-12-25",6.8,6.81,6.77,6.78,9253900.0],["2025-12-26",6.78,6.82,6.76,6.78,10744897.0],["2025-12-29",6.78,6.84,6.78,6.81,10289433.0],["2025-12-30",6.81,6.81,6.74,6.78,10393906.0],["2025-12-31",6.78,6.81,6.73,6.78,9095017.0],["2026-01-05",6.78,6.81,6.77,6.8,15952650.0],["2026-01-06",6.8,6.87,6.78,6.86,16345356.0],["2026-01-07",6.86,6.87,6.79,6.81,13827917.0],["2026-01-08",6.81,6.82,6.78,6.81,13055333.0],["2026-01-09",6.81,6.88,6.8,6.83,18031988.0],["2026-01-12",6.83,6.95,6.82,6.91,23626482.0],["2026-01-13",6.91,6.909999847412109,6.84,6.87,20659230.0],["2026-01-14",6.87,6.89,6.78,6.8,22844801.0],["2026-01-15",6.8,6.85,6.77,6.83,13502305.0],["2026-01-16",6.83,6.85,6.78,6.79,14336665.0],["2026-01-19",6.79,6.860000133514404,6.78,6.86,16033983.0],["2026-01-20",6.86,6.9,6.84,6.88,15455385.0],["2026-01-21",6.88,6.97,6.85,6.9,13920289.0],["2026-01-22",6.9,6.99,6.9,6.98,14736753.0],["2026-01-23",6.98,7.02,6.95,7.0,15252105.0],["2026-01-26",7.0,7.02,6.95,7.0,15746035.0],["2026-01-27",7.0,7.02,6.91,6.99,16139616.0],["2026-01-28",6.99,7.02,6.96,6.98,13384765.0],["2026-01-29",6.98,7.0,6.93,7.0,14158883.0],["2026-01-30",7.0,7.0,6.86,6.92,15952485.0],["2026-02-02",6.92,6.93,6.75,6.76,16489236.0],["2026-02-03",6.76,6.83,6.76,6.81,12069646.0],["2026-02-04",6.81,7.01,6.809999942779541,6.98,25652738.0],["2026-02-05",6.98,7.02,6.94,6.98,15221829.0],["2026-02-06",6.98,7.0,6.9,6.96,13643800.0],["2026-02-09",6.96,7.04,6.96,7.0,12823214.0],["2026-02-10",7.0,7.01,6.96,6.97,8974388.0],["2026-02-11",6.97,7.0,6.96,6.99,8862004.0],["2026-02-12",6.99,7.01,6.94,6.95,8566191.0],["2026-02-13",6.95,6.97,6.88,6.89,10148501.0],["2026-02-24",6.89,7.04,6.889999866485596,7.01,17771897.0],["2026-02-25",7.01,7.07,6.97,6.99,14646999.0],["2026-02-26",6.99,7.0,6.92,6.93,11221016.0],["2026-02-27",6.93,6.95,6.9,6.93,10158757.0],["2026-03-02",6.93,6.94,6.82,6.88,17188395.0],["2026-03-03",6.88,6.96,6.81,6.82,18887580.0],["2026-03-04",6.82,6.820000171661377,6.65,6.65,24708131.0],["2026-03-05",6.65,6.79,6.650000095367432,6.71,16817901.0],["2026-03-06",6.71,6.74,6.65,6.72,22892502.0],["2026-03-09",6.72,6.72,6.63,6.7,18064148.0],["2026-03-10",6.7,6.78,6.699999809265137,6.77,12208584.0],["2026-03-11",6.77,6.93,6.75,6.93,19235175.0],["2026-03-12",6.93,6.98,6.9,6.94,14722620.0],["2026-03-13",6.94,6.98,6.89,6.91,12854109.0],["2026-03-16",6.91,6.94,6.82,6.88,12581029.0],["2026-03-17",6.88,6.97,6.85,6.86,12205281.0],["2026-03-18",6.86,6.88,6.73,6.78,13153648.0],["2026-03-19",6.78,6.78000020980835,6.6,6.63,18723370.0],["2026-03-20",6.63,6.65,6.46,6.47,20047700.0],["2026-03-23",6.47,6.46999979019165,6.14,6.16,26886841.0],["2026-03-24",6.16,6.38,6.159999847412109,6.37,16068219.0],["2026-03-25",6.37,6.5,6.31,6.48,14901500.0],["2026-03-26",6.48,6.64,6.45,6.52,15821398.0],["2026-03-27",6.52,6.56,6.44,6.55,14607712.0],["2026-03-30",6.55,6.65,6.46,6.54,21534030.0],["2026-03-31",6.54,6.78,6.539999961853027,6.64,24666479.0],["2026-04-01",6.64,6.71,6.6,6.7,17592331.0],["2026-04-02",6.7,6.76,6.65,6.7,15505201.0],["2026-04-03",6.7,6.73,6.59,6.61,10597700.0],["2026-04-07",6.61,6.65,6.46,6.53,15255000.0],["2026-04-08",6.53,6.78,6.53000020980835,6.76,27315012.0],["2026-04-09",6.76,6.87,6.71,6.82,20484200.0],["2026-04-10",6.82,7.02,6.82,6.98,28054242.0],["2026-04-13",6.98,7.19,6.91,7.17,34346265.0],["2026-04-14",7.17,7.21,6.98,7.07,29433701.0],["2026-04-15",7.07,7.14,7.03,7.06,20943758.0],["2026-04-16",7.06,7.13,7.0,7.11,18090043.0],["2026-04-17",7.11,7.110000133514404,7.0,7.02,12598694.0],["2026-04-20",7.02,7.06,6.98,7.02,13857485.0],["2026-04-21",7.02,7.03,6.95,6.98,11961151.0],["2026-04-22",6.98,7.04,6.92,7.02,11705315.0],["2026-04-23",7.02,7.14,7.0,7.08,14237204.0],["2026-04-24",7.08,7.08,6.98,7.04,11973880.0],["2026-04-27",7.04,7.039999961853027,6.96,7.01,10522302.0],["2026-04-28",7.01,7.010000228881836,6.94,7.0,11015780.0],["2026-04-29",7.0,7.04,6.95,7.03,13508700.0],["2026-04-30",7.03,7.05,6.71,6.73,33437022.0],["2026-05-06",6.73,6.77,6.58,6.61,28428878.0],["2026-05-07",6.61,6.66,6.57,6.59,14529390.0],["2026-05-08",6.59,6.66,6.54,6.64,16488912.0],["2026-05-11",6.64,6.67,6.58,6.63,16757153.0],["2026-05-12",6.63,6.630000114440918,6.5,6.52,16855211.0],["2026-05-13",6.52,6.54,6.43,6.48,13325953.0],["2026-05-14",6.48,6.5,6.4,6.4,12869896.0],["2026-05-15",6.4,6.41,6.26,6.28,20620412.0],["2026-05-18",6.28,6.28000020980835,6.12,6.18,26106846.0],["2026-05-19",6.18,6.35,6.16,6.33,18998765.0],["2026-05-20",6.33,6.329999923706055,6.17,6.19,12122691.0],["2026-05-21",6.19,6.28,6.12,6.14,14545765.0],["2026-05-22",6.14,6.19,6.08,6.14,10961876.0],["2026-05-25",6.14,6.23,6.11,6.15,12035651.0],["2026-05-26",6.15,6.19,6.09,6.13,13382200.0],["2026-05-27",6.13,6.19,6.02,6.04,17014277.0],["2026-05-28",6.04,6.07,5.93,6.02,12138380.0],["2026-05-29",6.02,6.15,6.0,6.08,13937458.0],["2026-06-01",6.08,6.11,6.01,6.1,15176244.0],["2026-06-02",6.1,6.25,6.08,6.14,23107434.0],["2026-06-03",6.14,6.16,6.07,6.12,11442231.0],["2026-06-04",6.12,6.15,6.04,6.06,10936310.0],["2026-06-05",6.06,6.16,6.059999942779541,6.11,12555200.0],["2026-06-08",6.11,6.110000133514404,5.897,5.9268,14946248.0],["2026-06-09",5.9268,5.9665,5.8672,5.897,10741820.0],["2026-06-10",5.897,5.9467,5.8672,5.9467,12564445.0],["2026-06-11",5.9467,6.1651,5.9169,5.9764,17879398.0],["2026-06-12",5.9764,6.314,5.8474,6.314,45689960.0],["2026-06-15",6.314,6.3636,6.1154,6.1551,35023463.0],["2026-06-16",6.1551,6.155144214630127,5.9665,6.0062,25781221.0],["2026-06-17",6.0062,6.2346,5.9268,6.2147,28142988.0],["2026-06-18",6.2147,6.214710712432861,5.9864,6.0459,15975201.0],["2026-06-22",6.0459,6.1254,5.8871,6.0956,19143649.0],["2026-06-23",6.0956,6.2544,6.0658,6.1154,16327844.0],["2026-06-24",6.1154,6.1849,5.9864,6.0062,12833756.0],["2026-06-25",6.0062,6.0956,5.9566,5.9963,12840599.0],["2026-06-26",5.9963,5.996302127838135,5.807676792144775,5.8077,15666900.0],["2026-06-29",5.8077,5.9467,5.5793,5.9169,16685891.0],["2026-06-30",5.9169,5.9367,5.8375,5.907,9139868.0],["2026-07-01",5.907,6.036,5.8176,5.9566,17595124.0],["2026-07-02",5.9566,6.1353,5.9169,6.0559,17453083.0],["2026-07-03",6.0559,6.1849,6.055868148803711,6.1452,14722125.0],["2026-07-06",6.1452,6.3537,6.1055,6.3041,22413532.0],["2026-07-07",6.3041,6.3438,6.1551,6.175,14721500.0],["2026-07-08",6.175,6.29,6.14,6.2,15908863.0],["2026-07-09",6.2,6.2,6.08,6.1,12279095.0],["2026-07-10",6.1,6.17,6.03,6.14,13911810.0],["2026-07-13",6.14,6.139999866485596,6.03,6.07,12719800.0],["2026-07-14",6.07,6.3,6.070000171661377,6.26,23848575.0],["2026-07-15",6.26,6.36,6.18,6.3,18323216.0],["2026-07-16",6.3,6.34,6.23,6.29,12355000.0],["2026-07-17",6.29,6.37,6.19,6.21,15387100.0],["2026-07-20",6.21,6.33,6.19,6.3,19975401.0],["2026-07-21",6.3,6.47,6.26,6.32,25578700.0],["2026-07-22",6.32,6.320000171661377,6.15,6.3,18739201.0],["2026-07-23",6.3,6.34,6.23,6.3,13164192.0],["2026-07-24",6.3,6.32,6.24,6.26,10892550.0],["2026-07-27",6.26,6.31,6.22,6.27,12442400.0],["2026-07-28",6.27,6.269999980926514,6.16,6.24,14646200.0],["2026-07-29",6.24,6.41,6.23,6.37,20993333.0],["2026-07-30",6.37,6.49,6.35,6.48,18782037.0],["2026-07-31",6.48,6.5,6.4,6.5,18741600.0],["2026-08-03",6.5,6.54,6.46,6.53,17592170.0],["2026-08-04",6.53,6.55,6.42,6.45,15680773.0],["2026-08-05",6.45,6.46,6.36,6.37,14066176.0],["2026-08-06",6.37,6.37,6.2,6.24,17048500.0],["2026-08-07",6.24,6.25,6.15,6.17,14363719.0],["2026-08-10",6.17,6.27,6.14,6.22,16223821.0],["2026-08-11",6.22,6.23,6.13,6.15,13325001.0],["2026-08-12",6.15,6.2,6.11,6.18,9936531.0],["2026-08-13",6.18,6.179999828338623,6.079999923706055,6.08,11944500.0],["2026-08-14",6.08,6.1,6.03,6.06,9476300.0],["2026-08-17",6.06,6.16,6.03,6.15,11846861.0],["2026-08-18",6.15,6.23,6.12,6.15,12383563.0],["2026-08-19",6.15,6.17,6.07,6.11,10228995.0],["2026-08-20",6.11,6.25,6.1,6.18,14739600.0],["2026-08-21",6.18,6.19,6.1,6.13,8345056.0],["2026-08-24",6.13,6.18,6.05,6.13,15278374.0],["2026-08-25",6.13,6.25,6.11,6.24,13369359.0],["2026-08-26",6.24,6.34,6.22,6.31,12595117.0],["2026-08-27",6.31,6.33,6.17,6.23,13575100.0],["2026-08-28",6.23,6.24,6.13,6.22,12943526.0],["2026-08-31",6.22,6.22,6.09,6.11,17902600.0],["2026-09-01",6.11,6.2,6.07,6.18,20342507.0],["2026-09-02",6.18,6.179999828338623,6.07,6.11,11656000.0],["2026-09-03",6.11,6.12,6.05,6.07,12113713.0],["2026-09-04",6.07,6.12,6.06,6.08,12915878.0],["2026-09-07",6.08,6.09,6.01,6.02,15085867.0],["2026-09-08",6.02,6.07,5.99,6.05,11461416.0],["2026-09-09",6.05,6.09,6.03,6.08,9653499.0],["2026-09-10",6.08,6.09,6.02,6.07,8100765.0],["2026-09-11",6.07,6.070000171661377,5.97,6.01,9954332.0],["2026-09-14",6.01,6.25,6.010000228881836,6.22,34500567.0],["2026-09-15",6.22,6.21999979019165,5.96,5.99,32519900.0],["2026-09-16",5.99,5.989999771118164,5.85,5.94,12623961.0],["2026-09-17",5.94,5.99,5.9,5.97,10107984.0],["2026-09-18",5.97,5.97,5.909999847412109,5.91,9481600.0],["2026-09-21",5.91,5.95,5.9,5.93,9072401.0],["2026-09-22",5.93,5.96,5.92,5.93,7469879.0],["2026-09-23",5.93,6.0,5.91,5.93,9183100.0],["2026-09-24",5.93,5.98,5.85,5.86,11251322.0],["2026-09-28",5.86,5.92,5.81,5.84,10272712.0],["2026-09-29",5.84,5.9,5.83,5.84,8872956.0],["2026-09-30",5.84,5.9,5.78,5.88,11364118.0],["2026-10-08",5.88,5.9,5.78,5.8,12023040.0],["2026-10-09",5.8,5.86,5.78,5.83,11038680.0],["2026-10-12",5.83,5.87,5.8,5.86,11404799.0],["2026-10-13",5.86,5.87,5.81,5.83,9485785.0],["2026-10-14",5.83,5.84,5.76,5.79,9716099.0],["2026-10-15",5.79,5.789999961853027,5.68,5.7,11537276.0],["2026-10-16",5.7,5.82,5.699999809265137,5.8,11083432.0],["2026-10-19",5.8,5.85,5.75,5.82,8247306.0],["2026-10-20",5.82,5.84,5.75,5.79,7062729.0],["2026-10-21",5.79,5.81,5.71,5.72,7518593.0],["2026-10-22",5.72,5.73,5.65,5.65,9297674.0],["2026-10-23",5.65,5.730000019073486,5.58,5.73,11279661.0],["2026-10-26",5.73,5.8,5.7,5.79,9862738.0],["2026-10-27",5.79,5.84,5.72,5.74,10067700.0],["2026-10-28",5.74,5.8,5.73,5.75,8959700.0],["2026-10-29",5.75,5.77,5.66,5.69,10679600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","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":"2010-10-08","index":0,"basis":"feed"}}