{"t":"000810.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",6.403,6.6775,6.3508,6.403,5252642.0],["2010-10-11",6.403,6.4814,6.3246,6.4335,4084820.0],["2010-10-12",6.4335,6.5206,6.3377,6.4248,3175524.0],["2010-10-13",6.4248,6.424821376800537,6.2593,6.3726,3736320.0],["2010-10-14",6.3726,6.3726,6.372551918029785,6.3726,0.0],["2010-10-15",6.3726,6.372551918029785,5.8847,6.072,3625214.0],["2010-10-18",6.072,6.0981,5.6538,5.7932,3182846.0],["2010-10-19",5.7932,6.0676,5.7932,6.0328,2538786.0],["2010-10-20",6.0328,6.2462,5.8934,6.1286,3479936.0],["2010-10-21",6.1286,6.3159,6.1068,6.3116,3133892.0],["2010-10-22",6.3116,6.3377,6.1635,6.2245,3511182.0],["2010-10-25",6.2245,6.4814,6.2157,6.4466,6101304.0],["2010-10-26",6.4466,6.5119,6.268,6.3072,3525004.0],["2010-10-27",6.3072,6.5294,6.2375,6.4248,4631010.0],["2010-10-28",6.4248,6.4989,6.2506,6.3159,3034286.0],["2010-10-29",6.3159,6.4989,6.1896,6.2462,3645832.0],["2010-11-01",6.2462,6.3377,6.1635,6.3203,5179882.0],["2010-11-02",6.3203,6.7341,6.2724,6.7079,11295970.0],["2010-11-03",6.7079,6.9606,6.5119,6.5729,9118590.0],["2010-11-04",6.5729,6.66,6.4074,6.5947,5087384.0],["2010-11-05",6.5947,6.6513,6.5076,6.5599,4119116.0],["2010-11-08",6.5599,6.8604,6.4945,6.8256,6877928.0],["2010-11-09",6.8256,6.9127,6.6339,6.6949,4794240.0],["2010-11-10",6.6949,6.7602,6.5773,6.7472,3637480.0],["2010-11-11",6.7472,6.7864,6.5816,6.5903,4359160.0],["2010-11-12",6.5903,6.590342998504639,5.937,5.9762,5078952.0],["2010-11-15",5.9762,6.2027,5.9283,6.1678,2292912.0],["2010-11-16",6.1678,6.2462,5.9021,5.9675,2489278.0],["2010-11-17",5.9675,6.0938,5.8542,5.8673,1552118.0],["2010-11-18",5.8673,6.0546,5.867278575897217,6.0241,1404360.0],["2010-11-19",6.0241,6.1853,5.9718,6.1809,2230036.0],["2010-11-22",6.1809,6.2288,6.072,6.2027,3156106.0],["2010-11-23",6.2027,6.202676296234131,5.8891,6.0938,2358392.0],["2010-11-24",6.0938,6.1853,5.9675,6.1591,2362664.0],["2010-11-25",6.1591,6.3072,6.1417,6.2027,2868810.0],["2010-11-26",6.2027,6.2288,6.0981,6.1461,1715100.0],["2010-11-29",6.1461,6.207,5.998,6.1591,2765200.0],["2010-11-30",6.1591,6.1853,5.8673,6.0023,2363404.0],["2010-12-01",6.0023,6.1504,5.9457,6.0764,1740454.0],["2010-12-02",6.0764,6.2201,6.0197,6.0546,1864582.0],["2010-12-03",6.0546,6.1199,5.9152,5.9457,1573512.0],["2010-12-06",5.9457,6.0502,5.7453,5.815,1693952.0],["2010-12-07",5.815,5.8716,5.6843,5.8455,1415680.0],["2010-12-08",5.8455,5.9065,5.815,5.8194,1182090.0],["2010-12-09",5.8194,5.8455,5.640775203704834,5.6408,1271082.0],["2010-12-10",5.6408,5.7061,5.5449,5.6626,1008944.0],["2010-12-13",5.6626,5.8368,5.662553787231445,5.8324,1438884.0],["2010-12-14",5.8324,5.9413,5.7845,5.9283,1780582.0],["2010-12-15",5.9283,6.011,5.8803,5.9326,1251720.0],["2010-12-16",5.9326,6.0938,5.9283,6.0067,2070902.0],["2010-12-17",6.0067,6.0546,5.95,6.011,1146542.0],["2010-12-20",6.011,6.0546,5.7715,5.8803,1431396.0],["2010-12-21",5.8803,6.0154,5.8455,5.9892,1049200.0],["2010-12-22",5.9892,6.0676,5.9675,6.0589,2068170.0],["2010-12-23",6.0589,6.207,6.0546,6.1156,3250212.0],["2010-12-24",6.1156,6.1417,5.7715,5.9152,1673236.0],["2010-12-27",5.9152,5.9631,5.7018,5.7148,1490878.0],["2010-12-28",5.7148,5.7845,5.5885,5.693,846534.0],["2010-12-29",5.693,5.7889,5.6234,5.7802,792566.0],["2010-12-30",5.7802,5.815,5.7061,5.7366,1102640.0],["2010-12-31",5.7366,5.923903465270996,5.7366,5.9239,1187012.0],["2011-01-04",5.9239,6.0764,5.8803,5.9805,1518306.0],["2011-01-05",5.9805,6.0676,5.9239,5.9892,1619250.0],["2011-01-06",5.9892,5.989240646362305,5.9892,5.9892,0.0],["2011-01-07",5.9892,6.0894,5.8978,6.0676,1802506.0],["2011-01-10",6.0676,6.067645072937012,5.9152,5.9631,1458324.0],["2011-01-11",5.9631,5.96310567855835,5.7976,5.8281,958828.0],["2011-01-12",5.8281,6.050221920013428,5.8063,6.0502,1216032.0],["2011-01-13",6.0502,6.0764,5.9892,6.011,1059920.0],["2011-01-14",6.011,6.3116,5.9457,6.1853,4123498.0],["2011-01-17",6.1853,6.403,6.0764,6.3769,7863048.0],["2011-01-18",6.3769,6.5206,6.1896,6.4771,5941018.0],["2011-01-19",6.4771,6.5206,6.2811,6.4466,5883460.0],["2011-01-20",6.4466,6.9475,6.446599960327148,6.4771,12465206.0],["2011-01-21",6.4771,6.7733,5.9936,6.6862,10059784.0],["2011-01-24",6.6862,6.686171054840088,6.1461,6.1809,5596538.0],["2011-01-25",6.1809,6.2941,5.8063,5.8368,3097876.0],["2011-01-26",5.8368,5.9849,5.7976,5.8803,1973576.0],["2011-01-27",5.8803,5.9588,5.7976,5.9457,2514166.0],["2011-01-28",5.9457,6.5424,5.8455,6.4161,5842830.0],["2011-01-31",6.4161,6.5686,6.2724,6.4989,4750474.0],["2011-02-01",6.4989,6.5511,6.3769,6.4379,2159468.0],["2011-02-09",6.4379,6.6557,6.3116,6.5991,4379366.0],["2011-02-10",6.5991,6.7733,6.4335,6.6905,4631954.0],["2011-02-11",6.6905,6.6992,6.5032,6.5119,4536168.0],["2011-02-14",6.5119,6.7341,6.464,6.6992,5871224.0],["2011-02-15",6.6992,6.8299,6.6295,6.6775,6458526.0],["2011-02-16",6.6775,6.6775,6.677458763122559,6.6775,0.0],["2011-02-17",6.6775,7.039,6.677458763122559,6.8735,7097198.0],["2011-02-18",6.8735,6.917,6.6862,6.782,3527132.0],["2011-02-21",6.782,7.1871,6.7559,7.0956,7844536.0],["2011-02-22",7.0956,7.095616817474365,6.638255596160889,6.6383,6823328.0],["2011-02-23",6.6383,6.7472,6.5686,6.6383,2975540.0],["2011-02-24",6.6383,6.7428,6.5773,6.6862,2913220.0],["2011-02-25",6.6862,6.7167,6.5119,6.7123,2218912.0],["2011-02-28",6.7123,6.9693,6.6208,6.8822,3821016.0],["2011-03-01",6.8822,6.9475,6.7602,6.9388,3237824.0],["2011-03-02",6.9388,7.0129,6.7776,7.0129,4217674.0],["2011-03-03",7.0129,7.431,7.012856483459473,7.1087,8128042.0],["2011-03-04",7.1087,7.2394,6.9954,7.2394,4089664.0],["2011-03-07",7.2394,7.3047,7.1522,7.2176,4207058.0],["2011-03-08",7.2176,7.235,7.0477,7.1827,3371134.0],["2011-03-09",7.1827,7.3526,7.1261,7.2132,2924608.0],["2011-03-10",7.2132,7.2219,7.0172,7.0651,2284834.0],["2011-03-11",7.0651,7.1392,6.9911,7.0129,2045806.0],["2011-03-14",7.0129,7.113,6.9606,7.1087,2135670.0],["2011-03-15",7.1087,7.2263,6.8952,7.0521,2767952.0],["2011-03-16",7.0521,7.4005,7.039,7.3483,4901390.0],["2011-03-17",7.3483,7.4005,7.1653,7.2698,3845738.0],["2011-03-18",7.2698,7.6183,7.2306,7.4354,5517648.0],["2011-03-21",7.4354,7.435370922088623,6.8735,6.8909,7200738.0],["2011-03-22",6.8909,6.9911,6.8168,6.8952,2379896.0],["2011-03-23",6.8952,7.039,6.895248889923096,6.9475,2354888.0],["2011-03-24",6.9475,6.9954,6.8343,6.904,2798016.0],["2011-03-25",6.904,6.917,6.7951,6.8386,2584876.0],["2011-03-28",6.8386,6.9519,6.8386,6.8691,2613574.0],["2011-03-29",6.8691,6.9083,6.5773,6.6557,3440986.0],["2011-03-30",6.6557,6.6992,6.6078,6.6775,1454992.0],["2011-03-31",6.6775,6.7036,6.4684,6.5686,2261822.0],["2011-04-01",6.5686,6.6426,6.4989,6.6252,793336.0],["2011-04-06",6.6252,6.7472,6.5773,6.6644,1136732.0],["2011-04-07",6.6644,6.7341,6.5991,6.6949,1293850.0],["2011-04-08",6.6949,6.7297,6.6513,6.721,1401856.0],["2011-04-11",6.721,6.7733,6.6426,6.7254,1950636.0],["2011-04-12",6.7254,6.7254,6.451,6.4858,2018784.0],["2011-04-13",6.4858,6.5686,6.4248,6.5555,882108.0],["2011-04-14",6.5555,6.5773,6.4205,6.4814,1591002.0],["2011-04-15",6.4814,6.481447696685791,6.4814,6.4814,0.0],["2011-04-18",6.4814,6.525,6.403,6.5032,1616610.0],["2011-04-19",6.5032,6.6644,6.4771,6.6383,1934778.0],["2011-04-20",6.6383,6.6862,6.5773,6.6862,1441638.0],["2011-04-21",6.6862,6.6862,6.6034,6.6862,1119784.0],["2011-04-22",6.6862,6.8212,6.6426,6.7646,2374458.0],["2011-04-25",6.7646,6.8909,6.764575004577637,6.8778,4374124.0],["2011-04-26",6.8778,6.877826690673828,6.5554962158203125,6.5555,2379802.0],["2011-04-27",6.5555,6.6034,6.4466,6.451,1455816.0],["2011-04-28",6.451,6.5337,6.141694068908691,6.1417,1271080.0],["2011-04-29",6.1417,6.254944801330566,6.1025,6.2549,638410.0],["2011-05-03",6.2549,6.254944801330566,6.2549,6.2549,0.0],["2011-05-04",6.2549,6.254944801330566,6.0023,6.0415,1139310.0],["2011-05-05",6.0415,6.0938,5.9936,6.0589,848294.0],["2011-05-06",6.0589,6.133,5.9675,6.0459,797524.0],["2011-05-09",6.0459,6.133,6.0241,6.1286,1052830.0],["2011-05-10",6.1286,6.2506,6.1112,6.2462,942832.0],["2011-05-11",6.2462,6.2637,6.1286,6.2201,663516.0],["2011-05-12",6.2201,6.2201,6.0546,6.0981,1297204.0],["2011-05-13",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-16",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-17",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-18",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-19",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-20",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-23",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-24",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-25",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-26",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-27",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-30",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-05-31",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-01",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-02",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-03",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-07",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-08",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-09",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-10",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-13",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-14",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-15",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-16",6.0981,6.098136901855469,6.0981,6.0981,0.0],["2011-06-17",6.0981,6.1865153312683105,6.098136901855469,6.1865,0.0],["2011-06-20",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-21",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-22",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-23",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-24",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-27",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-28",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-29",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-06-30",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-01",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-04",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-05",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-06",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-07",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-08",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-11",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-12",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-13",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-14",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-15",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-18",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-19",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-20",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-21",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-22",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-25",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-26",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-27",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-28",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-07-29",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-01",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-02",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-03",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-04",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-05",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-08",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-09",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-10",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-11",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-12",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-15",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-16",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-17",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-18",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-19",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-22",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-23",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-24",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-25",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-26",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-29",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-30",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-08-31",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-01",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-02",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-05",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-06",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-07",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-08",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-09",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-13",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-14",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-15",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-16",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-19",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-20",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-21",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-22",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-23",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-26",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-27",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-28",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-29",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-09-30",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-10",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-11",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-12",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-13",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-14",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-17",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-18",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-19",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-20",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-21",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-24",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-25",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-26",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-27",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-28",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-10-31",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-01",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-02",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-03",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-04",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-07",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-08",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-09",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-10",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-11",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-14",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-15",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-16",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-17",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-18",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-21",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-22",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-23",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-24",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-25",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-28",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-29",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-11-30",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-01",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-02",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-05",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-06",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-07",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-08",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-09",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-12",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-13",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-14",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-15",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-16",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-19",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-20",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-21",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-22",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-23",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-26",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-27",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-28",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-29",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2011-12-30",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-04",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-05",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-06",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-09",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-10",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-11",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-12",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-13",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-16",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-17",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-18",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-19",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-20",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-30",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-01-31",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-01",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-02",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-03",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-06",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-07",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-08",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-09",6.1865,6.1865153312683105,6.1865,6.1865,0.0],["2012-02-10",6.1865,6.6947,5.4883,5.9479,17760266.0],["2012-02-13",5.9479,5.947892189025879,5.4927,5.7137,11212862.0],["2012-02-14",5.7137,5.9656,5.6607,5.9611,10761864.0],["2012-02-15",5.9611,6.1777,5.8904,6.0893,8423776.0],["2012-02-16",6.0893,6.089298248291016,5.886,5.9214,6360654.0],["2012-02-17",5.9214,6.0142,5.921378135681152,5.9479,3661712.0],["2012-02-20",5.9479,6.0363,5.9214,5.9523,3934838.0],["2012-02-21",5.9523,5.9656,5.7358,5.8772,3972308.0],["2012-02-22",5.8772,5.9523,5.833,5.9479,4075930.0],["2012-02-23",5.9479,6.1512,5.947892189025879,6.1512,7660322.0],["2012-02-24",6.1512,6.2086,6.076,6.1246,5853276.0],["2012-02-27",6.1246,6.1467,6.0539,6.0672,5869008.0],["2012-02-28",6.0672,6.067203998565674,5.8551,5.9435,3737198.0],["2012-02-29",5.9435,5.9965,5.8993,5.9788,2352128.0],["2012-03-01",5.9788,5.9921,5.8816,5.8904,2394080.0],["2012-03-02",5.8904,5.9435,5.8551,5.9214,2816108.0],["2012-03-05",5.9214,5.9479,5.8242,5.833,3181192.0],["2012-03-06",5.833,5.8639,5.7579,5.7711,2283230.0],["2012-03-07",5.7711,5.771135330200195,5.6341,5.7004,2486910.0],["2012-03-08",5.7004,5.8153,5.7004,5.8109,2184494.0],["2012-03-09",5.8109,5.9214,5.8109049797058105,5.8993,4044988.0],["2012-03-12",5.8993,5.9125,5.833,5.8418,2728738.0],["2012-03-13",5.8418,5.917,5.8242,5.8993,2615370.0],["2012-03-14",5.8993,5.9214,5.5502,5.5634,4417856.0],["2012-03-15",5.5634,5.6121,5.2011,5.2276,3893722.0],["2012-03-16",5.2276,5.3646,5.22760534286499,5.3337,3057782.0],["2012-03-19",5.3337,5.8684,5.333659648895264,5.8684,7162866.0],["2012-03-20",5.8684,6.0893,5.7888,5.8021,9387114.0],["2012-03-21",5.8021,5.8065,5.5016,5.643,5381270.0],["2012-03-22",5.643,5.6429853439331055,5.5148,5.5634,1940828.0],["2012-03-23",5.5634,5.5634446144104,5.3513,5.3867,2544728.0],["2012-03-26",5.3867,5.4883,5.3866868019104,5.4353,1888900.0],["2012-03-27",5.4353,5.5148,5.2851,5.2983,1985474.0],["2012-03-28",5.2983,5.6783,5.2143,5.506,6755092.0],["2012-03-29",5.506,5.505999565124512,4.9625,5.0022,4247710.0],["2012-03-30",5.0022,5.0155,4.5029,4.715,3125660.0],["2012-04-05",4.715,4.8564,4.7106,4.8476,2030330.0],["2012-04-06",4.8476,4.9006,4.7945,4.8476,2042684.0],["2012-04-09",4.8476,4.852,4.5957,4.609,2840684.0],["2012-04-10",4.609,4.6178,4.3527,4.5294,3208116.0],["2012-04-11",4.5294,4.529413223266602,4.3615,4.4808,3323662.0],["2012-04-12",4.4808,4.5913,4.472,4.5913,3682414.0],["2012-04-13",4.5913,4.6752,4.591278553009033,4.6222,3850190.0],["2012-04-16",4.6222,4.799,4.622210502624512,4.7504,4167854.0],["2012-04-17",4.7504,4.8608,4.7283,4.7813,4151906.0],["2012-04-18",4.7813,4.852,4.5957,4.8387,4038102.0],["2012-04-19",4.8387,4.838738441467285,4.7062,4.7194,2549306.0],["2012-04-20",4.7194,4.7901,4.6531,4.7636,2367206.0],["2012-04-23",4.7636,4.7725,4.4941,4.5162,2715596.0],["2012-04-24",4.5162,4.525,4.1582,4.3482,2567626.0],["2012-04-25",4.3482,4.7813,4.2687,4.6178,3966964.0],["2012-04-26",4.6178,4.6178,4.617792129516602,4.6178,0.0],["2012-04-27",4.6178,4.617792129516602,4.4101,4.4234,2019114.0],["2012-05-02",4.4234,4.5471,4.4189,4.4985,2404530.0],["2012-05-03",4.4985,4.5515,4.441,4.5117,2153554.0],["2012-05-04",4.5117,4.6045,4.4455,4.5957,1734112.0],["2012-05-07",4.5957,4.9625,4.595696926116943,4.7901,4764142.0],["2012-05-08",4.7901,5.0862,4.6929,5.0022,5854180.0],["2012-05-09",5.0022,5.002240180969238,4.8432,4.9094,4043854.0],["2012-05-10",4.9094,4.9757,4.8608,4.9404,1706316.0],["2012-05-11",4.9404,4.9669,4.7636,4.799,1644168.0],["2012-05-14",4.799,4.905,4.7725,4.8741,1884616.0],["2012-05-15",4.8741,5.0553,4.8608,4.9757,3408078.0],["2012-05-16",4.9757,4.9934,4.8608,4.9094,1470832.0],["2012-05-17",4.9094,4.9536,4.7327,4.9448,2330078.0],["2012-05-18",4.9448,4.944792747497559,4.8078,4.8608,1273958.0],["2012-05-21",4.8608,4.8873,4.7415,4.8078,796638.0],["2012-05-22",4.8078,4.936,4.7945,4.9227,1432934.0],["2012-05-23",4.9227,4.9846,4.8166,4.8785,1054976.0],["2012-05-24",4.8785,4.905,4.7194,4.7371,1229438.0],["2012-05-25",4.7371,4.7459,4.5162,4.5206,1194630.0],["2012-05-28",4.5206,4.5692,4.4189,4.5648,654910.0],["2012-05-29",4.5648,4.6266,4.4631,4.5869,1281088.0],["2012-05-30",4.5869,4.6222,4.5427,4.5824,672550.0],["2012-05-31",4.5824,4.6399,4.5559,4.609,707774.0],["2012-06-01",4.609,4.6178,4.5736,4.6178,571786.0],["2012-06-04",4.6178,4.617792129516602,4.4145,4.5338,1486722.0],["2012-06-05",4.5338,4.5824,4.4322,4.5073,1228790.0],["2012-06-06",4.5073,4.5162,4.4234,4.4631,552140.0],["2012-06-07",4.4631,4.5073,4.388,4.4631,898814.0],["2012-06-08",4.4631,4.5029,4.4189,4.4631,475600.0],["2012-06-11",4.4631,4.4764,4.4234,4.4764,533926.0],["2012-06-12",4.4764,4.4808,4.3747,4.4101,875862.0],["2012-06-13",4.4101,4.4322,4.3306,4.4322,713140.0],["2012-06-14",4.4322,4.4455,4.388,4.3924,573742.0],["2012-06-15",4.3924,4.4322,4.3571,4.4234,619168.0],["2012-06-18",4.4234,4.4852,4.4145,4.4808,1246488.0],["2012-06-19",4.4808,4.480804920196533,4.441,4.472,689888.0],["2012-06-20",4.472,4.4852,4.4543,4.4764,919440.0],["2012-06-21",4.4764,4.476386070251465,4.4013,4.4543,1219402.0],["2012-06-25",4.4543,4.454290866851807,4.312884330749512,4.3129,414800.0],["2012-06-26",4.3129,4.4543,4.2952,4.4455,1189272.0],["2012-06-27",4.4455,4.5217,4.3647,4.4858,1295020.0],["2012-06-28",4.4858,4.5083,4.3513,4.423,618074.0],["2012-06-29",4.423,4.4858,4.2167,4.4769,1503294.0],["2012-07-02",4.4769,4.476853847503662,4.4006,4.4544,583584.0],["2012-07-03",4.4544,4.4858,4.3961,4.4544,744498.0],["2012-07-04",4.4544,4.4634,4.3827,4.432,563752.0],["2012-07-05",4.432,4.441,4.3199,4.4006,416760.0],["2012-07-06",4.4006,4.4455,4.3513,4.432,444040.0],["2012-07-09",4.432,4.4319963455200195,4.3512,4.3512,480640.0],["2012-07-10",4.3512,4.3871,4.2346,4.2929,700980.0],["2012-07-11",4.2929,4.292934417724609,3.97,4.0372,1051714.0],["2012-07-12",4.0372,4.037242412567139,3.795,3.9475,975414.0],["2012-07-13",3.9475,3.9744,3.875753402709961,3.8758,550984.0],["2012-07-16",3.8758,3.8937,3.5124,3.5259,1261208.0],["2012-07-17",3.5259,3.5393,3.4541,3.5348,754030.0],["2012-07-18",3.5348,3.5887,3.5034,3.5797,921636.0],["2012-07-19",3.5797,3.804,3.5438,3.7053,867320.0],["2012-07-20",3.7053,3.705291509628296,3.6425,3.6739,594604.0],["2012-07-23",3.6739,3.7008,3.5976,3.5976,386924.0],["2012-07-24",3.5976,3.638,3.5259,3.6245,431398.0],["2012-07-25",3.6245,3.647,3.5752,3.5842,400260.0],["2012-07-26",3.5842,3.5842,3.5214,3.5438,902456.0],["2012-07-27",3.5438,3.543801784515381,3.4854862689971924,3.4855,530398.0],["2012-07-30",3.4855,3.5259,3.481,3.4989,533412.0],["2012-07-31",3.4989,3.498943567276001,3.2567,3.2657,949000.0],["2012-08-01",3.2657,3.3419,3.2433,3.3016,814226.0],["2012-08-02",3.3016,3.315,3.2163,3.2343,394424.0],["2012-08-03",3.2343,3.3375,3.2342801094055176,3.3285,1051396.0],["2012-08-06",3.3285,3.4003,3.3061,3.3913,1031452.0],["2012-08-07",3.3913,3.5528,3.3733,3.5124,1534140.0],["2012-08-08",3.5124,3.629,3.4586,3.5169,1512436.0],["2012-08-09",3.5169,3.5797,3.472,3.5214,1950180.0],["2012-08-10",3.5214,3.6021,3.5034,3.5887,1543484.0],["2012-08-13",3.5887,3.5887,3.3958,3.4003,1525946.0],["2012-08-14",3.4003,3.4855,3.3733,3.472,988478.0],["2012-08-15",3.472,3.5528,3.4317,3.4989,1013290.0],["2012-08-16",3.4989,3.5214,3.4092,3.4137,455694.0],["2012-08-17",3.4137,3.5438,3.3958,3.481,1233206.0],["2012-08-20",3.481,3.5348305702209473,3.4092,3.5348,974642.0],["2012-08-21",3.5348,3.6335,3.5079,3.6066,1520644.0],["2012-08-22",3.6066,3.606602907180786,3.4989,3.5528,1202800.0],["2012-08-23",3.5528,3.5797,3.5079,3.5707,985360.0],["2012-08-24",3.5707,3.570716619491577,3.463056802749634,3.4631,761254.0],["2012-08-27",3.4631,3.472,3.2657,3.3285,395260.0],["2012-08-28",3.3285,3.4765,3.3105,3.4317,768382.0],["2012-08-29",3.4317,3.4989,3.3823,3.4765,504466.0],["2012-08-30",3.4765,3.5169,3.4182,3.4989,617370.0],["2012-08-31",3.4989,3.5617,3.472,3.5528,751862.0],["2012-09-03",3.5528,3.6111,3.5124,3.6111,925638.0],["2012-09-04",3.6111,3.6156,3.4317,3.4989,1019400.0],["2012-09-05",3.4989,3.5393,3.4541,3.5124,765026.0],["2012-09-06",3.5124,3.5662,3.4765,3.5034,923226.0],["2012-09-07",3.5034,3.7457,3.4765,3.6784,2860522.0],["2012-09-10",3.6784,3.7232,3.6245,3.7187,2369934.0],["2012-09-11",3.7187,3.8354,3.6649,3.804,2549642.0],["2012-09-12",3.804,3.8399,3.7187,3.8219,2252630.0],["2012-09-13",3.8219,3.82192325592041,3.7232,3.7277,1834506.0],["2012-09-14",3.7277,3.7816,3.6829,3.7367,1032300.0],["2012-09-17",3.7367,3.7726,3.629,3.6559,951600.0],["2012-09-18",3.6559,3.7008,3.5887,3.6559,538018.0],["2012-09-19",3.6559,3.6784,3.6425,3.6694,500100.0],["2012-09-20",3.6694,3.6694045066833496,3.4989,3.5887,1064116.0],["2012-09-21",3.5887,3.58866024017334,3.3778,3.4541,1040868.0],["2012-09-24",3.4541,3.454085350036621,3.2926,3.4047,354800.0],["2012-09-25",3.4047,3.4631,3.3554,3.4451,293916.0],["2012-09-26",3.4451,3.4541,3.3644,3.3778,461400.0],["2012-09-27",3.3778,3.49,3.3375,3.4406,448576.0],["2012-09-28",3.4406,3.481,3.4003,3.4675,485474.0],["2012-10-08",3.4675,3.4855,3.4272,3.4496,318358.0],["2012-10-09",3.4496,3.5617451667785645,3.4406,3.5617,915170.0],["2012-10-10",3.5617,3.9161248207092285,3.5617451667785645,3.9161,2487294.0],["2012-10-11",3.9161,4.3064,3.9161248207092285,4.2436,12262254.0],["2012-10-12",4.2436,4.243589878082275,3.9969,4.0372,6049488.0],["2012-10-15",4.0372,4.441,3.97,4.3333,10266770.0],["2012-10-16",4.3333,4.333307266235352,4.0552,4.1942,5376874.0],["2012-10-17",4.1942,4.1942458152771,4.0328,4.1135,4084014.0],["2012-10-18",4.1135,4.284,4.0507,4.2436,5749324.0],["2012-10-19",4.2436,4.243589878082275,4.1045,4.1494,3583144.0],["2012-10-22",4.1494,4.149388313293457,4.0148,4.1135,2412312.0],["2012-10-23",4.1135,4.1539,4.0283,4.0642,1915170.0],["2012-10-24",4.0642,4.1718,4.0372,4.0866,2355026.0],["2012-10-25",4.0866,4.109,4.0372,4.0462,2178536.0],["2012-10-26",4.0462,4.0597,3.6425,3.6873,4099446.0],["2012-10-29",3.6873,3.6873483657836914,3.49,3.5573,1803108.0],["2012-10-30",3.5573,3.6111,3.5348,3.5752,1097344.0],["2012-10-31",3.5752,3.575202703475952,3.4541,3.5528,988182.0],["2012-11-01",3.5528,3.6873,3.5214,3.6649,1650772.0],["2012-11-02",3.6649,3.6694045066833496,3.6201,3.6694,980322.0],["2012-11-05",3.6694,3.7636,3.6245,3.6694,832988.0],["2012-11-06",3.6694,3.6829,3.5259,3.5887,744558.0],["2012-11-07",3.5887,3.6021,3.5438,3.5483,871998.0],["2012-11-08",3.5483,3.5482876300811768,3.4451,3.4451,987518.0],["2012-11-09",3.4451,3.4855,3.4092,3.4451,581874.0],["2012-11-12",3.4451,3.5752,3.4451,3.5169,1280666.0],["2012-11-13",3.5169,3.5887,3.4855,3.4989,623658.0],["2012-11-14",3.4989,3.5438,3.4675,3.5393,408986.0],["2012-11-15",3.5393,3.5483,3.4854862689971924,3.4855,582438.0],["2012-11-16",3.4855,3.4854862689971924,3.4003,3.4092,589602.0],["2012-11-19",3.4092,3.4137,3.2747,3.4092,443920.0],["2012-11-20",3.4092,3.4541,3.3644,3.4047,558540.0],["2012-11-21",3.4047,3.5617,3.333,3.4989,876004.0],["2012-11-22",3.4989,3.5169,3.4361,3.49,532580.0],["2012-11-23",3.49,3.5348,3.454085350036621,3.4541,474378.0],["2012-11-26",3.4541,3.5079,3.3644,3.3868,338900.0],["2012-11-27",3.3868,3.4003,3.140078067779541,3.1401,831502.0],["2012-11-28",3.1401,3.1535,3.1042,3.1311,499402.0],["2012-11-29",3.1311,3.1715,3.1087,3.1132,349678.0],["2012-11-30",3.1132,3.1401,3.0907,3.1311,343618.0],["2012-12-03",3.1311,3.167,3.01,3.0773,513396.0],["2012-12-04",3.0773,3.0862,2.9382,3.0728,407270.0],["2012-12-05",3.0728,3.3419,3.0593,3.2298,972568.0],["2012-12-06",3.2298,3.4765,3.176,3.2836,2086486.0],["2012-12-07",3.2836,3.3419,3.1805,3.2926,2485808.0],["2012-12-10",3.2926,3.3599,3.2522,3.3375,1866774.0],["2012-12-11",3.3375,3.3868,3.2881,3.2971,1016636.0],["2012-12-12",3.2971,3.3195,3.1939,3.2836,1181594.0],["2012-12-13",3.2836,3.2836239337921143,3.2074,3.2388,419164.0],["2012-12-14",3.2388,3.3733,3.2387654781341553,3.3599,2394118.0],["2012-12-17",3.3599,3.4496,3.3195,3.3599,1468708.0],["2012-12-18",3.3599,3.3733,3.3105,3.3464,1217282.0],["2012-12-19",3.3464,3.3823,3.3105,3.3509,959950.0],["2012-12-20",3.3509,3.3509111404418945,3.2791,3.3061,639172.0],["2012-12-21",3.3061,3.3375,3.2747,3.3016,1289606.0],["2012-12-24",3.3016,3.3554,3.2791,3.3195,1060172.0],["2012-12-25",3.3195,3.4003,3.2926,3.3778,1353668.0],["2012-12-26",3.3778,3.4317,3.3644,3.4272,1806988.0],["2012-12-27",3.4272,3.5662,3.3868,3.481,3768856.0],["2012-12-28",3.481,3.4810001850128174,3.4047,3.4675,1291014.0],["2012-12-31",3.4675,3.5214,3.4361,3.4989,1066604.0],["2013-01-04",3.4989,3.5887,3.4451,3.4631,1245798.0],["2013-01-07",3.4631,3.481,3.4272,3.472,977772.0],["2013-01-08",3.472,3.5617,3.4496,3.5438,2031252.0],["2013-01-09",3.5438,3.6201,3.5214,3.6066,5853098.0],["2013-01-10",3.6066,3.6245,3.5662,3.5931,3142908.0],["2013-01-11",3.5931,3.629,3.4989,3.5079,2177664.0],["2013-01-14",3.5079,3.5931,3.4541,3.5797,3702088.0],["2013-01-15",3.5797,3.6559,3.579688549041748,3.638,3866624.0],["2013-01-16",3.638,3.7905,3.5887,3.6515,3191902.0],["2013-01-17",3.6515,3.6873,3.5976,3.6111,2348422.0],["2013-01-18",3.6111,3.6604,3.6021,3.6515,1798880.0],["2013-01-21",3.6515,4.01481294631958,3.6156,4.0148,13253242.0],["2013-01-22",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-23",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-24",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-25",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-28",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-29",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-30",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-01-31",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-01",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-04",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-05",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-06",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-07",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-08",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-18",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-19",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-20",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-21",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-22",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-25",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-26",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-27",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-02-28",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-01",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-04",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-05",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-06",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-07",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-08",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-11",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-12",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-13",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-14",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-15",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-18",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-19",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-20",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-21",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-22",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-25",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-26",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-27",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-28",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-03-29",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-01",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-02",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-03",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-08",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-09",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-10",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-11",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-12",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-15",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-16",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-17",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-18",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-19",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-22",4.0148,4.01481294631958,4.0148,4.0148,0.0],["2013-04-23",4.0148,4.418537616729736,4.01481294631958,4.4185,381764.0],["2013-04-24",4.4185,4.862635612487793,4.418537616729736,4.8626,401446.0],["2013-04-25",4.8626,5.347102642059326,4.862635612487793,5.3471,15012400.0],["2013-04-26",5.3471,5.4234,5.1138,5.3606,16117012.0],["2013-05-02",5.3606,5.360560894012451,4.9748,5.0152,11442248.0],["2013-05-03",5.0152,5.1363,4.9434,5.0555,9764380.0],["2013-05-06",5.0555,5.2305,4.9613,5.1138,10149534.0],["2013-05-07",5.1138,5.1632,4.9658,4.9793,7583160.0],["2013-05-08",4.9793,5.3516,4.9568,5.1901,12622430.0],["2013-05-09",5.1901,5.3157,5.0376,5.2529,9757546.0],["2013-05-10",5.2529,5.3381,5.1722,5.2888,6024088.0],["2013-05-13",5.2888,5.374,5.0466,5.06,6927636.0],["2013-05-14",5.06,5.1138,4.7505,4.8895,5839114.0],["2013-05-15",4.8895,4.9524,4.7909,4.9434,3639264.0],["2013-05-16",4.9434,4.9838,4.8447,4.9344,2620124.0],["2013-05-17",4.9344,5.1094,4.934407711029053,5.069,4616156.0],["2013-05-20",5.069,5.069,4.9479,5.0152,4984012.0],["2013-05-21",5.0152,5.2305,5.0017,5.2036,6073308.0],["2013-05-22",5.2036,5.226,4.9254,4.9344,4631902.0],["2013-05-23",4.9344,5.0645,4.8447,4.9793,2680216.0],["2013-05-24",4.9793,5.1004,4.9434,5.0466,2062006.0],["2013-05-27",5.0466,5.2933,4.9927,5.2529,6339140.0],["2013-05-28",5.2529,5.252901077270508,5.1138,5.208,3399456.0],["2013-05-29",5.208,5.325,5.1496,5.2755,3365322.0],["2013-05-30",5.2755,5.801705360412598,5.2755,5.8017,10587872.0],["2013-05-31",5.8017,6.157,5.801705360412598,6.0761,17652130.0],["2013-06-03",6.0761,6.076050758361816,5.7702,5.9321,7053844.0],["2013-06-04",5.9321,5.932132244110107,5.6308,5.7118,4525716.0],["2013-06-05",5.7118,5.7702,5.5319,5.6533,3480590.0],["2013-06-06",5.6533,5.7252,5.3969,5.3969,4500764.0],["2013-06-07",5.3969,5.4599,4.9967,5.0911,3910786.0],["2013-06-13",5.0911,5.091109752655029,4.5829,4.7133,3273144.0],["2013-06-14",4.7133,4.9427,4.6998,4.9022,2798834.0],["2013-06-17",4.9022,5.0731,4.8572,4.9922,2424888.0],["2013-06-18",4.9922,5.0821,4.960683822631836,4.9607,1548878.0],["2013-06-19",4.9607,5.0776,4.8572,5.0596,1631238.0],["2013-06-20",5.0596,5.1676,4.9922,5.0147,2045742.0],["2013-06-21",5.0147,5.014652252197266,4.6099,4.9697,1922844.0],["2013-06-24",4.9697,4.9967,4.5019,4.5559,1524748.0],["2013-06-25",4.5559,4.5604,4.1017,4.385,2974418.0],["2013-06-26",4.385,4.5829,4.2951,4.5829,2514042.0],["2013-06-27",4.5829,4.7178,4.4075,4.475,2858300.0],["2013-06-28",4.475,4.6099,4.474959373474121,4.5334,1152654.0],["2013-07-01",4.5334,4.6324,4.385,4.5739,807890.0],["2013-07-02",4.5739,4.8078,4.5469,4.7898,2122806.0],["2013-07-03",4.7898,5.271008014678955,4.5874,5.271,5131304.0],["2013-07-04",5.271,5.5678,5.271008014678955,5.5319,9330566.0],["2013-07-05",5.5319,5.531859874725342,5.334,5.3744,4079250.0],["2013-07-08",5.3744,5.374448299407959,4.94719123840332,4.9472,3359438.0],["2013-07-09",4.9472,5.0731,4.9427,5.0192,1842034.0],["2013-07-10",5.0192,5.1271,4.9067,5.1091,2559140.0],["2013-07-11",5.1091,5.3295,5.0911,5.2305,3075302.0],["2013-07-12",5.2305,5.28,5.1586,5.1811,2427552.0],["2013-07-15",5.1811,5.3655,5.1496,5.352,2207484.0],["2013-07-16",5.352,5.4239,5.2485,5.3744,2259558.0],["2013-07-17",5.3744,5.3924,4.9562,5.0371,4660656.0],["2013-07-18",5.0371,5.037139892578125,4.6863,4.9247,5922392.0],["2013-07-19",4.9247,4.924704074859619,4.7043,4.7313,2985450.0],["2013-07-22",4.7313,4.8348,4.5874,4.7673,3324488.0],["2013-07-23",4.7673,4.8348,4.7358,4.8213,2837820.0],["2013-07-24",4.8213,5.3025,4.8123,5.3025,5683894.0],["2013-07-25",5.3025,5.7342,5.302489757537842,5.6668,14098112.0],["2013-07-26",5.6668,5.666781902313232,5.3475,5.4059,6178208.0],["2013-07-29",5.4059,5.6128,5.262,5.3969,5902474.0],["2013-07-30",5.3969,5.9366,5.1766,5.7432,8341192.0],["2013-07-31",5.7432,5.7702,5.5229,5.5319,4641826.0],["2013-08-01",5.5319,5.6173,5.4599,5.5858,3416802.0],["2013-08-02",5.5858,5.9366,5.5543,5.6668,5385782.0],["2013-08-05",5.6668,6.2335,5.666781902313232,6.2335,3199178.0],["2013-08-06",6.2335,6.8586,6.233460426330566,6.7417,19358302.0],["2013-08-07",6.7417,6.741672515869141,6.3549,6.5033,12492392.0],["2013-08-08",6.5033,6.503307342529297,6.22,6.2874,8374326.0],["2013-08-09",6.2874,6.4044,6.0086,6.0626,8027586.0],["2013-08-12",6.0626,6.5663,6.062557697296143,6.3684,10418036.0],["2013-08-13",6.3684,6.3774,6.0716,6.2335,6724120.0],["2013-08-14",6.2335,6.2784,6.0176,6.085,5234224.0],["2013-08-15",6.085,6.3279,5.9501,6.3099,6172332.0],["2013-08-16",6.3099,6.309916973114014,5.8917,5.9636,3852344.0],["2013-08-19",5.9636,6.1075,5.8152,6.0491,2984212.0],["2013-08-20",6.0491,6.3144,5.9366,6.2425,4132718.0],["2013-08-21",6.2425,6.7462,6.1165,6.7417,7119294.0],["2013-08-22",6.7417,6.741672515869141,6.4538,6.4538,6366520.0],["2013-08-23",6.4538,6.5618,6.202,6.2739,4762302.0],["2013-08-26",6.2739,6.5573,6.2155,6.4358,3309182.0],["2013-08-27",6.4358,6.435845851898193,6.2964,6.4089,2399686.0],["2013-08-28",6.4089,6.408860683441162,6.1615,6.2065,2688322.0],["2013-08-29",6.2065,6.3234,6.1705,6.22,1620590.0],["2013-08-30",6.22,6.2829,6.0176,6.2245,2694678.0],["2013-09-02",6.2245,6.2919,6.0311,6.2829,1233828.0],["2013-09-03",6.2829,6.4943,6.282934188842773,6.3954,2379842.0],["2013-09-04",6.3954,6.6112,6.2829,6.5663,4601998.0],["2013-09-05",6.5663,6.6922,6.3639,6.3774,2591922.0],["2013-09-06",6.3774,7.016016483306885,6.2065,7.016,8514474.0],["2013-09-09",7.016,7.4568,6.8181,7.106,11815874.0],["2013-09-10",7.106,7.1059651374816895,6.8181,6.8946,4765880.0],["2013-09-11",6.8946,6.894585609436035,6.4763,6.6787,5327108.0],["2013-09-12",6.6787,6.8361,6.6292,6.6832,2342252.0],["2013-09-13",6.6832,6.7417,6.4943,6.6067,2697612.0],["2013-09-16",6.6067,7.2634,6.606749057769775,7.0115,6479024.0],["2013-09-17",7.0115,7.011518478393555,6.7597,6.7732,2842708.0],["2013-09-18",6.7732,6.9171,6.7012,6.7732,1659744.0],["2013-09-23",6.7732,6.9486,6.6922,6.7956,2504832.0],["2013-09-24",6.7956,7.0835,6.7462,7.0205,4384854.0],["2013-09-25",7.0205,7.097,6.8991,7.034,3316674.0],["2013-09-26",7.034,7.034006595611572,6.6562,6.6967,2802886.0],["2013-09-27",6.6967,6.8496,6.6697,6.7147,1455470.0],["2013-09-30",6.7147,7.0385,6.714688301086426,6.7732,1913926.0],["2013-10-08",6.7732,6.8766,6.7012,6.7911,2749902.0],["2013-10-09",6.7911,6.9441,6.6607,6.8181,2374636.0],["2013-10-10",6.8181,6.8451,6.6472,6.6697,2311378.0],["2013-10-11",6.6697,6.8091,6.669713020324707,6.7597,1241468.0],["2013-10-14",6.7597,6.7597,6.6067,6.7012,2424338.0],["2013-10-15",6.7012,6.7057,6.4269,6.5168,3328482.0],["2013-10-16",6.5168,6.6292,6.3414,6.4538,1590894.0],["2013-10-17",6.4538,6.6023,6.3549,6.4628,1829922.0],["2013-10-18",6.4628,6.5213,6.3639,6.5213,1140806.0],["2013-10-21",6.5213,6.7237,6.521297454833984,6.6292,1900460.0],["2013-10-22",6.6292,6.7462,6.4763,6.6337,2031094.0],["2013-10-23",6.6337,6.63373327255249,6.3729,6.3954,2246082.0],["2013-10-24",6.3954,6.4448,6.2425,6.4044,1370658.0],["2013-10-25",6.4044,6.4988,6.2964,6.3729,1291932.0],["2013-10-28",6.3729,6.4628,6.0491,6.1975,1542836.0],["2013-10-29",6.1975,6.19748067855835,5.6713,5.8422,1521126.0],["2013-10-30",5.8422,6.13,5.7792,6.0985,1129944.0],["2013-10-31",6.0985,6.3774,6.085,6.22,1730140.0],["2013-11-01",6.22,6.2874,5.9861,6.157,1283976.0],["2013-11-04",6.157,6.3369,6.157,6.3189,1599206.0],["2013-11-05",6.3189,6.5123,6.2515,6.4583,1935268.0],["2013-11-06",6.4583,6.5528,6.4313,6.4808,1533368.0],["2013-11-07",6.4808,6.5483,6.4134,6.4763,1842706.0],["2013-11-08",6.4763,6.4988,6.2964,6.4089,1635886.0],["2013-11-11",6.4089,6.4943,6.3459,6.4583,631600.0],["2013-11-12",6.4583,6.5708,6.3099,6.5528,814180.0],["2013-11-13",6.5528,6.5843,6.4493,6.4988,1122704.0],["2013-11-14",6.4988,6.498810291290283,6.4988,6.4988,0.0],["2013-11-15",6.4988,6.498810291290283,6.4988,6.4988,0.0],["2013-11-18",6.4988,6.498810291290283,6.4988,6.4988,0.0],["2013-11-19",6.4988,6.498810291290283,6.4988,6.4988,0.0],["2013-11-20",6.4988,6.498810291290283,6.4988,6.4988,0.0],["2013-11-21",6.4988,6.498810291290283,5.85117769241333,5.8512,1547800.0],["2013-11-22",5.8512,5.85117769241333,5.2665,5.352,13538108.0],["2013-11-25",5.352,5.352,5.351961612701416,5.352,0.0],["2013-11-26",5.352,5.352,5.351961612701416,5.352,0.0],["2013-11-27",5.352,5.352,5.351961612701416,5.352,0.0],["2013-11-28",5.352,5.352,5.351961612701416,5.352,0.0],["2013-11-29",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-02",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-03",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-04",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-05",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-06",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-09",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-10",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-11",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-12",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-13",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-16",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-17",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-18",5.352,5.352,5.351961612701416,5.352,0.0],["2013-12-19",5.352,5.351961612701416,5.0866,5.1901,5774484.0],["2013-12-20",5.1901,5.253,5.0821,5.1541,2683454.0],["2013-12-23",5.1541,5.199,4.9067,4.9382,2452240.0],["2013-12-24",4.9382,5.0371,4.9202,4.9562,2939954.0],["2013-12-25",4.9562,5.0371,4.8572,5.0281,2912914.0],["2013-12-26",5.0281,5.028144836425781,4.8123,4.8977,1599674.0],["2013-12-27",4.8977,5.0371,4.8932,5.0192,2198238.0],["2013-12-30",5.0192,5.5229,5.019150733947754,5.5229,4108750.0],["2013-12-31",5.5229,6.0761,5.52286434173584,5.8917,10479564.0],["2014-01-02",5.8917,6.094,5.5319,5.9771,5615284.0],["2014-01-03",5.9771,5.97710657119751,5.7208,5.7747,3517540.0],["2014-01-06",5.7747,6.0716,5.5813,5.8917,3956554.0],["2014-01-07",5.8917,5.9681,5.7118,5.8242,2622042.0],["2014-01-08",5.8242,5.9411,5.6668,5.7522,2376922.0],["2014-01-09",5.7522,5.981603622436523,5.6893,5.9816,4127482.0],["2014-01-10",5.9816,6.202,5.9276,6.1165,4764992.0],["2014-01-13",6.1165,6.247,5.9321,6.148,2390950.0],["2014-01-14",6.148,6.157,5.9861,6.085,1658456.0],["2014-01-15",6.085,6.3504,5.9951,6.3189,3178980.0],["2014-01-16",6.3189,6.3369,6.1885,6.3144,1990588.0],["2014-01-17",6.3144,6.5438,6.2335,6.3639,2909662.0],["2014-01-20",6.3639,6.4943,6.2515,6.2559,1717582.0],["2014-01-21",6.2559,6.2964,6.1255,6.2065,1826200.0],["2014-01-22",6.2065,6.4673,6.1345,6.3369,1526500.0],["2014-01-23",6.3369,6.5123,6.2425,6.2784,1594336.0],["2014-01-24",6.2784,6.4179,6.2515,6.3819,2992212.0],["2014-01-27",6.3819,6.3818769454956055,6.211,6.2784,1910582.0],["2014-01-28",6.2784,6.4313,6.2559,6.3504,1464090.0],["2014-01-29",6.3504,6.4044,6.202,6.2425,1721836.0],["2014-01-30",6.2425,6.2739,6.0985,6.229,1411206.0],["2014-02-07",6.229,6.228963375091553,6.0761,6.1525,1336390.0],["2014-02-10",6.1525,6.4493,6.121,6.4313,3295230.0],["2014-02-11",6.4313,6.6697,6.4134,6.6472,4847026.0],["2014-02-12",6.6472,6.7372,6.5348,6.6112,1542290.0],["2014-02-13",6.6112,6.6922,6.4313,6.4628,1799126.0],["2014-02-14",6.4628,6.6607,6.4313,6.6562,2909378.0],["2014-02-17",6.6562,6.7642,6.6023,6.7057,3115932.0],["2014-02-18",6.7057,6.7282,6.6023,6.6382,1567418.0],["2014-02-19",6.6382,7.3039,6.6112,7.3039,7639406.0],["2014-02-20",7.3039,7.303852558135986,6.971,7.0385,4811728.0],["2014-02-21",7.0385,7.2364,6.971,7.1285,3000634.0],["2014-02-24",7.1285,7.1959147453308105,7.0475,7.1959,1553442.0],["2014-02-25",7.1959,7.4703,6.5393,6.7012,4617914.0],["2014-02-26",6.7012,7.0475,6.4718,6.9261,2265676.0],["2014-02-27",6.9261,7.1779,6.926067352294922,6.971,2493900.0],["2014-02-28",6.971,7.0475,6.7057,6.9081,1274292.0],["2014-03-03",6.9081,6.9396,6.7687,6.9261,1182180.0],["2014-03-04",6.9261,7.1869,6.8001,7.1015,1890990.0],["2014-03-05",7.1015,7.1599,7.016,7.115,1025202.0],["2014-03-06",7.115,7.1419,6.8721,6.9665,2493868.0],["2014-03-07",6.9665,7.0205,6.9261,7.0025,1510222.0],["2014-03-10",7.0025,7.106,6.5933,6.8136,1808648.0],["2014-03-11",6.8136,6.8901,6.6247,6.6922,2024724.0],["2014-03-12",6.6922,6.813631057739258,6.5348,6.8136,1310436.0],["2014-03-13",6.8136,6.813631057739258,6.5888,6.7552,1578622.0],["2014-03-14",6.7552,6.7732,6.6697,6.7057,890906.0],["2014-03-17",6.7057,6.8991,6.6337,6.8811,1548368.0],["2014-03-18",6.8811,6.9261,6.8361,6.8541,793916.0],["2014-03-19",6.8541,7.0925,6.8046,7.061,2020480.0],["2014-03-20",7.061,7.2679,6.7462,6.9261,2380374.0],["2014-03-21",6.9261,7.0385,6.7462,6.998,1291038.0],["2014-03-24",6.998,7.0475,6.9351,6.9935,807066.0],["2014-03-25",6.9935,7.0475,6.9351,7.0475,1163506.0],["2014-03-26",7.0475,7.2409,6.998,7.2409,2678442.0],["2014-03-27",7.2409,7.2814,7.097,7.1509,2370434.0],["2014-03-28",7.1509,7.200411796569824,7.0385,7.2004,1890884.0],["2014-03-31",7.2004,7.3578,7.1554,7.2364,2765664.0],["2014-04-01",7.2364,7.2814,7.1285,7.2049,1662196.0],["2014-04-02",7.2049,7.204909324645996,6.7956,6.9081,2770826.0],["2014-04-03",6.9081,6.9126,6.7372,6.7956,1685826.0],["2014-04-04",6.7956,6.8721,6.7012,6.8541,834630.0],["2014-04-08",6.8541,6.9576,6.7507,6.9396,1054252.0],["2014-04-09",6.9396,7.0115,6.8856,6.9845,1206088.0],["2014-04-10",6.9845,7.0475,6.9531,7.016,1701550.0],["2014-04-11",7.016,7.025,6.7462,6.8811,2304734.0],["2014-04-14",6.8811,6.9441,6.7866,6.9261,935506.0],["2014-04-15",6.9261,6.9665,6.8046,6.8721,1278722.0],["2014-04-16",6.8721,6.8901,6.7821,6.8406,934892.0],["2014-04-17",6.8406,6.8721,6.6607,6.7462,2166634.0],["2014-04-18",6.7462,6.746169567108154,6.3414,6.4988,2744880.0],["2014-04-21",6.4988,6.5843,6.3729,6.4269,1503272.0],["2014-04-22",6.4269,6.5303,6.3639,6.4403,793182.0],["2014-04-23",6.4403,6.5078,6.3954,6.4358,534910.0],["2014-04-24",6.4358,6.4628,6.1975,6.2065,1294960.0],["2014-04-25",6.2065,6.2155,6.0895,6.094,658040.0],["2014-04-28",6.094,6.094040393829346,5.6218,5.8647,1845936.0],["2014-04-29",5.8647,6.1345,5.6218,6.0581,1996894.0],["2014-04-30",6.0581,6.0985,5.9321,6.0671,1003770.0],["2014-05-05",6.0671,6.2335,6.0356,6.193,898452.0],["2014-05-06",6.193,6.247,6.121,6.1885,1165758.0],["2014-05-07",6.1885,6.211,6.0895,6.103,1022842.0],["2014-05-08",6.103,6.157,5.9951,6.0086,1193360.0],["2014-05-09",6.0086,6.0085883140563965,5.6668,5.9141,1230904.0],["2014-05-12",5.9141,6.3189,5.91414213180542,6.3144,2466870.0],["2014-05-13",6.3144,6.314415454864502,6.202,6.2335,1596980.0],["2014-05-14",6.2335,6.2829,6.22,6.2425,577502.0],["2014-05-15",6.2425,6.24245548248291,6.0176,6.0536,1031800.0],["2014-05-16",6.0536,6.094,5.8917,6.0626,910728.0],["2014-05-19",6.0626,6.0626,5.8962,6.0266,616948.0],["2014-05-20",6.0266,6.0716,6.0041,6.0266,471944.0],["2014-05-21",6.0266,6.0985,5.9411,6.0895,501978.0],["2014-05-22",6.0895,6.1975,6.0626,6.0895,671010.0],["2014-05-23",6.0895,6.175,6.0356,6.1615,397496.0],["2014-05-26",6.1615,6.247,6.1615,6.229,850164.0],["2014-05-27",6.229,6.4134,6.184,6.3639,2350038.0],["2014-05-28",6.3639,7.0025,6.3324,6.7372,7128058.0],["2014-05-29",6.7372,6.737174987792969,6.13,6.3414,4837024.0],["2014-05-30",6.3414,6.3549,6.157,6.22,1979212.0],["2014-06-03",6.22,6.7372,6.2065,6.5663,5618260.0],["2014-06-04",6.5663,6.6472,6.4493,6.6337,3056506.0],["2014-06-05",6.6337,6.6877,6.5078,6.5978,1513404.0],["2014-06-06",6.5978,6.7237,6.5168,6.5978,1138230.0],["2014-06-09",6.5978,6.7462,6.597753047943115,6.6112,1386222.0],["2014-06-10",6.6112,6.6832,6.5348,6.6472,1074496.0],["2014-06-11",6.6472,6.669713020324707,6.5663,6.6697,703772.0],["2014-06-12",6.6697,6.6922,6.5528,6.6112,833962.0],["2014-06-13",6.6112,6.7282,6.611246585845947,6.6562,1256022.0],["2014-06-16",6.6562,7.016,6.656219959259033,7.0115,3162302.0],["2014-06-17",7.0115,7.1599,6.8811,7.115,4152362.0],["2014-06-18",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-19",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-20",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-23",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-24",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-25",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-26",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-27",7.115,7.115,7.114960193634033,7.115,0.0],["2014-06-30",7.115,7.115,7.114960193634033,7.115,0.0],["2014-07-01",7.115,7.8256,7.114960193634033,7.8256,4555996.0],["2014-07-02",7.8256,8.608112335205078,7.825555801391602,8.6081,10924756.0],["2014-07-03",8.6081,9.3007,8.3518,8.4552,16412570.0],["2014-07-04",8.4552,8.4777,8.0144,8.0144,9150050.0],["2014-07-07",8.0144,8.1719,7.8705,8.0594,4765678.0],["2014-07-08",8.0594,8.059422492980957,7.875,7.9965,2880134.0],["2014-07-09",7.9965,8.2528,7.9155,7.9875,4083286.0],["2014-07-10",7.9875,8.2888,7.9245,8.2258,3967378.0],["2014-07-11",8.2258,8.2618,7.929,8.0189,2739052.0],["2014-07-14",8.0189,8.018948554992676,7.6592,7.7041,4127886.0],["2014-07-15",7.7041,7.848,7.704126358032227,7.7896,2690040.0],["2014-07-16",7.7896,7.866,7.6367,7.6502,2364920.0],["2014-07-17",7.6502,7.6502,7.4523,7.5512,1879466.0],["2014-07-18",7.5512,7.5602,7.4116,7.5377,1432382.0],["2014-07-21",7.5377,7.6368,7.5197,7.5782,1049026.0],["2014-07-22",7.5782,7.6503,7.5242,7.5557,1315748.0],["2014-07-23",7.5557,7.555716037750244,7.3396,7.3666,1597908.0],["2014-07-24",7.3666,7.4251,7.1595,7.3396,1663896.0],["2014-07-25",7.3396,8.0555,7.3395795822143555,7.7223,2793834.0],["2014-07-28",7.7223,7.8799,7.5647,7.8259,3207016.0],["2014-07-29",7.8259,7.825882911682129,7.6548,7.7448,1422134.0],["2014-07-30",7.7448,7.8574,7.6548,7.8079,1712804.0],["2014-07-31",7.8079,7.8529,7.7448,7.8349,1243832.0],["2014-08-01",7.8349,7.834887981414795,7.7403,7.7764,1828328.0],["2014-08-04",7.7764,8.5013,7.776353359222412,8.2491,5154280.0],["2014-08-05",8.2491,8.3257,8.1051,8.1546,2652032.0],["2014-08-06",8.1546,8.154590606689453,7.8844,8.051,1979804.0],["2014-08-07",8.051,8.0915,7.9565,8.06,1032278.0],["2014-08-08",8.06,8.1546,7.979,8.0961,1345644.0],["2014-08-11",8.0961,8.2401,8.096052169799805,8.1366,1877138.0],["2014-08-12",8.1366,8.2762,8.0195,8.2131,2016662.0],["2014-08-13",8.2131,8.2537,8.1501,8.2176,930732.0],["2014-08-14",8.2176,8.9966,8.1771,8.9921,5274912.0],["2014-08-15",8.9921,9.2308,8.6454,8.9156,7157030.0],["2014-08-18",8.9156,8.9381,8.5779,8.7309,2982004.0],["2014-08-19",8.7309,8.7535,8.5103,8.6139,2865190.0],["2014-08-20",8.6139,8.7219,8.5598,8.6544,1166700.0],["2014-08-21",8.6544,8.7039,8.5193,8.6139,1270034.0],["2014-08-22",8.6139,8.6364,8.5328,8.6049,1444012.0],["2014-08-25",8.6049,8.6769,8.4428,8.5103,1413628.0],["2014-08-26",8.5103,8.5508,8.3212,8.3347,1132716.0],["2014-08-27",8.3347,8.4833,8.2852,8.4563,824624.0],["2014-08-28",8.4563,8.7174,8.3842,8.6589,2383760.0],["2014-08-29",8.6589,8.6634,8.5283,8.6544,656856.0],["2014-09-01",8.6544,9.0281,8.654402732849121,8.9156,2369804.0],["2014-09-02",8.9156,8.9651,8.8255,8.9426,1999050.0],["2014-09-03",8.9426,9.2173,8.8885,8.9516,2196270.0],["2014-09-04",8.9516,9.0011,8.83,8.9021,1632346.0],["2014-09-05",8.9021,8.9336,8.8255,8.9021,1363464.0],["2014-09-09",8.9021,8.9966,8.8705,8.9561,1418924.0],["2014-09-10",8.9561,9.2533,8.8931,9.1362,2387488.0],["2014-09-11",9.1362,9.343331336975098,9.0056,9.3433,2122338.0],["2014-09-12",9.3433,9.7171,9.2803,9.3298,2067040.0],["2014-09-15",9.3298,9.329822540283203,9.0056,9.2353,1769780.0],["2014-09-16",9.2353,9.235262870788574,8.6949,8.7805,1542644.0],["2014-09-17",8.7805,8.870535850524902,8.3932,8.8705,2672558.0],["2014-09-18",8.8705,9.1767,8.6949,9.0597,1873744.0],["2014-09-19",9.0597,9.2623,9.0101,9.1677,1588480.0],["2014-09-22",9.1677,9.3478,8.9606,9.2218,1808678.0],["2014-09-23",9.2218,9.3118,9.1002,9.2533,988810.0],["2014-09-24",9.2533,9.3073,9.0957,9.2668,1166294.0],["2014-09-25",9.2668,10.1944,9.26678466796875,9.7216,6059592.0],["2014-09-26",9.7216,9.721567153930664,8.9606,9.0822,5148980.0],["2014-09-29",9.0822,9.1092,8.848,9.0236,2463378.0],["2014-09-30",9.0236,9.0912,8.8525,8.9336,2456990.0],["2014-10-08",8.9336,9.0506,8.857,8.9426,3986322.0],["2014-10-09",8.9426,8.9966,8.8165,8.9696,3739356.0],["2014-10-10",8.9696,9.8161,8.969597816467285,9.3163,7812842.0],["2014-10-13",9.3163,9.69,9.2082,9.5054,5343502.0],["2014-10-14",9.5054,9.6,9.1497,9.2082,3289748.0],["2014-10-15",9.2082,9.2938,8.7355,9.0732,4134354.0],["2014-10-16",9.0732,9.073163032531738,8.7805,8.848,2441610.0],["2014-10-17",8.848,9.0461,8.5689,8.9786,3573094.0],["2014-10-20",8.9786,9.0011,8.803,8.9246,1482620.0],["2014-10-21",8.9246,8.9921,8.7174,8.7174,1481224.0],["2014-10-22",8.7174,8.857,8.4698,8.5553,1368660.0],["2014-10-23",8.5553,8.6049,8.3077,8.4203,2446280.0],["2014-10-24",8.4203,8.6679,8.4112,8.6274,970410.0],["2014-10-27",8.6274,8.9561,8.6273832321167,8.8795,1398934.0],["2014-10-28",8.8795,9.0371,8.879541397094727,8.9786,1804978.0],["2014-10-29",8.9786,9.0236,8.9156,9.0056,1985864.0],["2014-10-30",9.0056,9.2623,8.9831,9.0732,2295412.0],["2014-10-31",9.0732,9.1587,8.9606,9.0687,2277178.0],["2014-11-03",9.0687,9.1407,9.0056,9.0912,1864220.0],["2014-11-04",9.0912,9.1272,8.9291,9.0777,2392742.0],["2014-11-05",9.0777,9.4559,8.9876,9.3208,2959028.0],["2014-11-06",9.3208,9.4514,9.2173,9.3839,1617450.0],["2014-11-07",9.3839,9.4379,9.1857,9.2668,2030514.0],["2014-11-10",9.2668,9.6765,9.2308,9.3568,3378420.0],["2014-11-11",9.3568,9.4199,8.5643,8.7355,2819238.0],["2014-11-12",8.7355,8.735451698303223,8.5238,8.6094,946126.0],["2014-11-13",8.6094,8.6679,8.4203,8.4428,1395010.0],["2014-11-14",8.4428,8.5553,7.9835,8.4473,2100296.0],["2014-11-17",8.4473,8.447274208068848,8.2311,8.3527,1744572.0],["2014-11-18",8.3527,8.9561,8.3527,8.6994,2658284.0],["2014-11-19",8.6994,8.8255,8.3887,8.6454,1641438.0],["2014-11-20",8.6454,8.6454,8.3977,8.4788,1234320.0],["2014-11-21",8.4788,8.6004,8.4428,8.5013,1509478.0],["2014-11-24",8.5013,9.2758,8.4248,9.0867,4133942.0],["2014-11-25",9.0867,9.086670875549316,8.6364,8.8976,5633466.0],["2014-11-26",8.8976,8.897555351257324,8.4653,8.6409,4214462.0],["2014-11-27",8.6409,8.640893936157227,8.4608,8.5013,3139644.0],["2014-11-28",8.5013,8.5418,8.3617,8.4608,2833214.0],["2014-12-01",8.4608,8.4878,8.06,8.1501,3862132.0],["2014-12-02",8.1501,8.3257,8.1006,8.1771,3653912.0],["2014-12-03",8.1771,8.2131,7.9925,8.1411,2890306.0],["2014-12-04",8.1411,8.3482,8.141080856323242,8.2897,3350322.0],["2014-12-05",8.2897,8.3077,7.6548,7.8439,4081642.0],["2014-12-08",7.8439,7.9249,7.6188,7.6503,4876040.0],["2014-12-09",7.6503,7.650274753570557,7.2,7.2045,5643106.0],["2014-12-10",7.2045,7.3756,7.146,7.3441,3374610.0],["2014-12-11",7.3441,7.4567,7.254,7.4296,3763532.0],["2014-12-12",7.4296,7.5467,7.3846,7.5152,3235194.0],["2014-12-15",7.5152,7.6908,7.4702,7.6143,2817196.0],["2014-12-16",7.6143,7.6953,7.5647,7.5737,3268148.0],["2014-12-17",7.5737,7.6097,7.2946,7.3441,2685282.0],["2014-12-18",7.3441,7.4071,7.245,7.272,2000316.0],["2014-12-19",7.272,7.4251,7.209,7.3486,2267482.0],["2014-12-22",7.3486,7.3576,6.6146,6.6146,3303902.0],["2014-12-23",6.6146,6.6867,6.4255,6.6146,1702164.0],["2014-12-24",6.6146,6.9658,6.5696,6.9028,1813242.0],["2014-12-25",6.9028,7.4071,6.8758,7.2585,3411840.0],["2014-12-26",7.2585,7.4161,7.1234,7.1505,3125412.0],["2014-12-29",7.1505,7.3126,7.0784,7.1955,2223844.0],["2014-12-30",7.1955,7.2855,7.19549036026001,7.2315,1532196.0],["2014-12-31",7.2315,7.4927,7.231512546539307,7.3396,2718526.0],["2015-01-05",7.3396,7.4116,7.1189,7.3666,2639670.0],["2015-01-06",7.3666,7.8349,7.2675,7.6143,4853878.0],["2015-01-07",7.6143,7.8304,7.5332,7.6097,3678392.0],["2015-01-08",7.6097,7.8079,7.5647,7.6548,2616730.0],["2015-01-09",7.6548,7.7719,7.6097,7.6188,2395194.0],["2015-01-12",7.6188,7.6413,7.2855,7.3846,2602702.0],["2015-01-13",7.3846,8.0645,7.384608268737793,7.9204,6230404.0],["2015-01-14",7.9204,7.920442581176758,7.6548,7.8619,3118954.0],["2015-01-15",7.8619,7.861907005310059,7.6638,7.6953,2284072.0],["2015-01-16",7.6953,7.72231912612915,7.5872,7.7223,1942306.0],["2015-01-19",7.7223,7.9024,7.4206,7.5827,2647142.0],["2015-01-20",7.5827,7.8484,7.582732200622559,7.8394,2876594.0],["2015-01-21",7.8394,8.0375,7.8079,8.0195,3959288.0],["2015-01-22",8.0195,8.1726,7.8799,8.087,3296122.0],["2015-01-23",8.087,8.8976,8.0015,8.8976,10463946.0],["2015-01-26",8.8976,9.789109230041504,8.897555351257324,9.7891,10909640.0],["2015-01-27",9.7891,10.6131,9.5054,9.9422,15547178.0],["2015-01-28",9.9422,9.942204475402832,9.4559,9.6,7341256.0],["2015-01-29",9.6,9.681,9.3433,9.5189,4460844.0],["2015-01-30",9.5189,9.6135,9.2398,9.2443,4817254.0],["2015-02-02",9.2443,9.3568,8.9156,9.1587,3772772.0],["2015-02-03",9.1587,9.4064,9.0461,9.3208,3880420.0],["2015-02-04",9.3208,9.4289,9.0056,9.1137,4380844.0],["2015-02-05",9.1137,9.672,9.0326,9.5325,6318080.0],["2015-02-06",9.5325,9.8116,9.2308,9.537,5569100.0],["2015-02-09",9.537,9.654,9.1362,9.4154,3404600.0],["2015-02-10",9.4154,9.4514,9.1182,9.2127,2784246.0],["2015-02-11",9.2127,9.5685,9.1407,9.4019,2814872.0],["2015-02-12",9.4019,9.9017,9.3163,9.591,6389528.0],["2015-02-13",9.591,10.1313,9.5009,10.1133,7568742.0],["2015-02-16",10.1133,10.5816,9.9107,10.3475,6320538.0],["2015-02-17",10.3475,10.4465,9.9062,10.3385,4360742.0],["2015-02-25",10.3385,10.3385,10.338451385498047,10.3385,0.0],["2015-02-26",10.3385,10.4375,9.9557,10.1538,2204686.0],["2015-02-27",10.1538,10.343,10.0908,10.2664,2352954.0],["2015-03-02",10.2664,10.9553,10.1899,10.7437,4623756.0],["2015-03-03",10.7437,11.7523,10.5906,11.4732,7263480.0],["2015-03-04",11.4732,12.6214,11.473159790039062,12.6214,10755688.0],["2015-03-05",12.6214,13.1932,12.2747,12.6889,8859356.0],["2015-03-06",12.6889,13.5039,12.2927,13.3914,7898884.0],["2015-03-09",13.3914,14.3189,13.1077,13.3643,8795890.0],["2015-03-10",13.3643,14.01274585723877,13.3508,14.0127,6696146.0],["2015-03-11",14.0127,15.4131,13.8687,15.1925,8194798.0],["2015-03-12",15.1925,15.3636,13.675,13.9047,9038842.0],["2015-03-13",13.9047,14.5441,13.4634,14.3234,6580046.0],["2015-03-16",14.3234,14.8548,14.0938,14.7242,8417044.0],["2015-03-17",14.7242,15.7103,14.1839,15.3636,7701548.0],["2015-03-18",15.3636,16.6559,15.0844,15.9805,14715620.0],["2015-03-19",15.9805,16.5613,15.6383,16.2551,12149424.0],["2015-03-20",16.2551,17.5159,16.2101,16.3632,13991646.0],["2015-03-23",16.3632,16.5073,15.8049,16.2101,10234410.0],["2015-03-24",16.2101,16.210115432739258,14.7062,15.6112,13275636.0],["2015-03-25",15.6112,15.61124324798584,15.188,15.4401,9226070.0],["2015-03-26",15.4401,15.440136909484863,14.8052,14.8998,10420990.0],["2015-03-27",14.8998,15.3816,14.5576,15.3051,12292110.0],["2015-03-30",15.3051,15.6923,14.9763,15.152,14558444.0],["2015-03-31",15.152,15.161,14.6206,15.0484,9177598.0],["2015-04-01",15.0484,15.8274,14.9088,15.7373,16875898.0],["2015-04-02",15.7373,15.985,15.3321,15.4041,12671194.0],["2015-04-03",15.4041,15.8814,15.3996,15.7418,9778964.0],["2015-04-07",15.7418,16.1651,15.5797,16.0885,14729000.0],["2015-04-08",16.0885,16.2326,15.1294,15.6022,10840364.0],["2015-04-09",15.6022,15.7598,14.5036,14.9583,8396248.0],["2015-04-10",14.9583,15.566217422485352,14.7782,15.5662,8827186.0],["2015-04-13",15.5662,16.1651,15.5572,15.9805,13662306.0],["2015-04-14",15.9805,16.2777,15.8274,16.1426,9718434.0],["2015-04-15",16.1426,16.6154,15.3456,16.03,10580668.0],["2015-04-16",16.03,16.03000259399414,14.8593,15.7959,6575270.0],["2015-04-17",15.7959,17.3763,15.5212,17.1962,25348102.0],["2015-04-20",17.1962,18.0112,16.4398,17.1152,16117454.0],["2015-04-21",17.1152,17.1152,17.11517906188965,17.1152,0.0],["2015-04-22",17.1152,17.1152,17.11517906188965,17.1152,0.0],["2015-04-23",17.1152,17.1152,17.11517906188965,17.1152,0.0],["2015-04-24",17.1152,17.1152,17.11517906188965,17.1152,0.0],["2015-04-27",17.1152,18.3147,16.5675,17.3098,18817114.0],["2015-04-28",17.3098,19.039,16.9296,19.039,24236006.0],["2015-04-29",19.039,20.8949,19.038997650146484,20.397,17805838.0],["2015-04-30",20.397,22.0809,19.7904,21.1756,13293710.0],["2015-05-04",21.1756,21.175569534301758,20.1978,20.5056,8617725.0],["2015-05-05",20.5056,20.5328,18.5954,19.6456,10763400.0],["2015-05-06",19.6456,20.1888,19.2834,19.3559,7265319.0],["2015-05-07",19.3559,20.1163,19.1929,19.9081,6800029.0],["2015-05-08",19.9081,21.7097,19.908111572265625,21.7007,8658607.0],["2015-05-11",21.7007,22.4521,21.3204,22.2257,7374069.0],["2015-05-12",22.2257,24.4438,21.6373,24.3804,8324508.0],["2015-05-13",24.3804,25.8018,22.7599,25.1137,7466845.0],["2015-05-14",25.1137,25.8018,24.4528,24.6882,5288123.0],["2015-05-15",24.6882,25.5302,23.5385,25.1228,7239547.0],["2015-05-18",25.1228,25.2133,23.6381,24.3985,7433472.0],["2015-05-19",24.3985,25.0141,24.1722,24.652,3897040.0],["2015-05-20",24.652,26.001,24.4347,25.7837,8509818.0],["2015-05-21",25.7837,28.363849639892578,25.3129,28.3638,7800113.0],["2015-05-22",28.3638,30.6905,28.363849639892578,28.5449,10840558.0],["2015-05-25",28.5449,30.1202,26.7976,29.3597,5961397.0],["2015-05-26",29.3597,32.293,28.9704,31.1613,8850401.0],["2015-05-27",31.1613,32.5917,30.2379,30.9169,6616966.0],["2015-05-28",30.9169,31.5053,27.884,27.884,6813189.0],["2015-05-29",27.884,30.1655,25.1681,28.7803,8492002.0],["2015-06-01",28.7803,30.0568,28.0741,29.749,6951336.0],["2015-06-02",29.749,30.2832,29.061,29.7943,5121280.0],["2015-06-03",29.7943,31.3967,29.794273376464844,31.0617,9820922.0],["2015-06-04",31.0617,32.5917,27.9655,32.0304,8130442.0],["2015-06-05",32.0304,32.637,30.6905,31.9852,6988914.0],["2015-06-08",31.9852,31.985153198242188,29.6766,29.9301,7088576.0],["2015-06-09",29.9301,29.930068969726562,28.2462,29.8757,6417136.0],["2015-06-10",29.8757,29.9572,28.6988,29.8395,4303130.0],["2015-06-11",29.8395,30.1473,28.726,29.8848,5992181.0],["2015-06-12",29.8848,30.3284,28.9704,29.061,4687701.0],["2015-06-15",29.061,29.1968,27.884,27.9746,4840219.0],["2015-06-16",27.9746,28.3639,25.7113,27.4585,8001640.0],["2015-06-17",27.4585,27.9112,26.2544,27.9112,3595607.0],["2015-06-18",27.9112,28.8618,26.9787,27.1054,3199692.0],["2015-06-19",27.1054,27.3861,25.1228,26.7705,6590864.0],["2015-06-23",26.7705,27.2503,24.0907,25.666,3560049.0],["2015-06-24",25.666,26.1639,24.4438,25.4306,3148349.0],["2015-06-25",25.4306,27.1507,24.6068,26.3631,7097787.0],["2015-06-26",26.3631,26.36308479309082,23.72858428955078,23.7286,5441544.0],["2015-06-29",23.7286,24.4438,21.3566,21.3566,2132202.0],["2015-06-30",21.3566,22.6331,19.2201,22.4521,22643332.0],["2015-07-01",22.4521,23.3574,20.8225,22.9953,20874896.0],["2015-07-02",22.9953,22.995271682739258,20.6957,20.6957,7273045.0],["2015-07-03",20.6957,20.69574546813965,18.6225,18.6225,2413700.0],["2015-07-06",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-07",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-08",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-09",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-10",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-13",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-14",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-15",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-16",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-17",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-20",18.6225,18.622549057006836,18.6225,18.6225,0.0],["2015-07-21",18.6225,20.487520217895508,18.622549057006836,20.4875,4303307.0],["2015-07-22",20.4875,22.5336,20.487520217895508,22.5336,17835836.0],["2015-07-23",22.5336,23.5385,21.8093,22.5879,16829929.0],["2015-07-24",22.5879,23.294,21.9994,22.2076,10012149.0],["2015-07-27",22.2076,22.615,19.989591598510742,19.9896,7852553.0],["2015-07-28",19.9896,19.989591598510742,17.9888,17.9888,12166279.0],["2015-07-29",17.9888,18.4234,16.1872,18.0341,15446993.0],["2015-07-30",18.0341,18.0975,16.2325,16.314,13190638.0],["2015-07-31",16.314,16.313968658447266,14.7206,15.3,8469684.0],["2015-08-03",15.3,15.300004005432129,13.77,13.7791,7517686.0],["2015-08-04",13.7791,15.1552,13.3626,15.1189,14208537.0],["2015-08-05",15.1189,16.0605,14.8564,15.1551,16322823.0],["2015-08-06",15.1551,15.4811,14.3313,15.3905,11782715.0],["2015-08-07",15.3905,16.9296,15.1189,16.8119,17572711.0],["2015-08-10",16.8119,18.0975,16.3864,18.0975,17024565.0],["2015-08-11",18.0975,18.495803833007812,17.7263,18.4958,15234632.0],["2015-08-12",18.4958,18.5954,18.016,18.5411,10898648.0],["2015-08-13",18.5411,19.4464,17.7444,19.0662,11392059.0],["2015-08-14",19.0662,19.555,18.5682,19.4736,11240155.0],["2015-08-17",19.4736,19.718,19.0118,19.6275,7945018.0],["2015-08-18",19.6275,20.81343650817871,18.3057,20.8134,17739794.0],["2015-08-19",20.8134,21.4653,19.1205,21.4653,14983165.0],["2015-08-20",21.4653,21.546749114990234,20.3789,21.5467,14894881.0],["2015-08-21",21.5467,21.6101,20.3879,21.6011,14431594.0],["2015-08-24",21.6011,21.601070404052734,19.4373,19.4373,9065200.0],["2015-08-25",19.4373,19.43734359741211,17.490890502929688,17.4909,603300.0],["2015-08-26",17.4909,17.844,15.7436,15.7436,26753589.0],["2015-08-27",15.7436,15.743613243103027,14.1683,14.1683,23843398.0],["2015-08-28",14.1683,15.3724,13.0367,15.2819,30516498.0],["2015-08-31",15.2819,15.281895637512207,13.7518949508667,13.7519,17239753.0],["2015-09-01",13.7519,13.7518949508667,12.3758,12.3758,11925213.0],["2015-09-02",12.3758,12.5388,11.1355,11.1355,17165812.0],["2015-09-07",11.1355,11.6696,10.7734,10.9092,17851750.0],["2015-09-08",10.9092,11.2623,10.0491,11.1536,16012828.0],["2015-09-09",11.1536,12.2672,11.15361213684082,12.2672,25743771.0],["2015-09-10",12.2672,12.6112,11.7692,11.8054,21105294.0],["2015-09-11",11.8054,11.905,11.3709,11.6606,13121897.0],["2015-09-14",11.6606,11.9322,10.4927,10.4927,11695348.0],["2015-09-15",10.4927,10.49272346496582,9.4425,9.4425,9385205.0],["2015-09-16",9.4425,10.375,8.7907,10.194,20059080.0],["2015-09-17",10.194,10.3841,9.352,9.3611,20289945.0],["2015-09-18",9.3611,9.6327,9.1891,9.3611,11048750.0],["2015-09-21",9.3611,10.0401,9.0533,9.868,13180157.0],["2015-09-22",9.868,10.8549,9.8318,10.8549,22654518.0],["2015-09-23",10.8549,10.854854583740234,10.2573,10.2845,18826065.0],["2015-09-24",10.2845,10.7643,10.2302,10.547,13100218.0],["2015-09-25",10.547,10.547043800354004,9.524,9.7323,14443957.0],["2015-09-28",9.7323,10.203,9.5059,10.1215,9530193.0],["2015-09-29",10.1215,10.121541023254395,9.6689,9.7866,8744438.0],["2015-09-30",9.7866,10.0401,9.5059,9.8862,9291092.0],["2015-10-08",9.8862,10.873,9.886157035827637,10.873,16178219.0],["2015-10-09",10.873,11.1355,10.547,11.0359,30190342.0],["2015-10-12",11.0359,12.0861,10.873,11.8054,23413409.0],["2015-10-13",11.8054,12.5297,11.5429,12.403,20469993.0],["2015-10-14",12.403,12.5207,11.7873,11.9141,24501304.0],["2015-10-15",11.9141,12.9462,11.7873,12.8013,20577650.0],["2015-10-16",12.8013,13.2902,12.5569,12.8104,20575096.0],["2015-10-19",12.8104,12.8828,12.2219,12.3486,14058526.0],["2015-10-20",12.3486,12.8104,12.1766,12.747,14257518.0],["2015-10-21",12.747,12.746984481811523,11.470476150512695,11.4705,20912829.0],["2015-10-22",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-10-23",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-10-26",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-10-27",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-10-28",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-10-29",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-10-30",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-02",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-03",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-04",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-05",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-06",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-09",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-10",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-11",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-12",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-13",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-16",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-17",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-18",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-19",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-20",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-23",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-24",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-25",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-26",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-27",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-11-30",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-01",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-02",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-03",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-04",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-07",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-08",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-09",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-10",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-11",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-14",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-15",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-16",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-17",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-18",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-21",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-22",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-23",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-24",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-25",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-28",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-29",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-30",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2015-12-31",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-04",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-05",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-06",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-07",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-08",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-11",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-12",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-13",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-14",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-15",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-18",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-19",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-20",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-21",11.4705,11.4705,11.470476150512695,11.4705,0.0],["2016-01-22",11.4705,11.470476150512695,10.3207,10.3298,26799482.0],["2016-01-25",10.3298,11.361837387084961,10.2121,11.3618,15082682.0],["2016-01-26",11.3618,12.1585,11.3618,11.5791,45995644.0],["2016-01-27",11.5791,11.7602,10.4203,10.6738,29345008.0],["2016-01-28",10.6738,10.673789024353027,9.6055,9.6055,18439684.0],["2016-01-29",9.6055,10.2302,8.7454,9.8228,24623359.0],["2016-02-01",9.8228,10.5199,9.7775,10.203,26861120.0],["2016-02-02",10.203,10.8277,9.9224,10.5561,19171508.0],["2016-02-03",10.5561,10.556097030639648,9.9586,10.3117,16802401.0],["2016-02-04",10.3117,11.343730926513672,10.311659812927246,11.3437,14360935.0],["2016-02-05",11.3437,12.0227,11.343730926513672,11.7873,25671141.0],["2016-02-15",11.7873,12.9643,11.4343,12.4754,23628157.0],["2016-02-16",12.4754,13.0367,12.2219,12.8375,22934696.0],["2016-02-17",12.8375,14.1231,12.6565,14.1231,32133762.0],["2016-02-18",14.1231,14.9379,13.7338,14.2136,34757476.0],["2016-02-19",14.2136,14.213613510131836,13.5346,13.7791,20858697.0],["2016-02-22",13.7791,14.3675,13.4079,14.2136,29570259.0],["2016-02-23",14.2136,15.4992,14.0325,14.4671,38731709.0],["2016-02-24",14.4671,14.467103004455566,13.5618,14.0507,26204538.0],["2016-02-25",14.0507,14.05065631866455,12.6474,12.6474,21576764.0],["2016-02-26",12.6474,12.7651,11.7783,12.3577,19843613.0],["2016-02-29",12.3577,12.357694625854492,11.126452445983887,11.1265,12147476.0],["2016-03-01",11.1265,11.6244,10.0129,11.2713,23142012.0],["2016-03-02",11.2713,12.058938980102539,10.9997,12.0589,22850870.0],["2016-03-03",12.0589,12.5478,11.8869,11.9231,22688914.0],["2016-03-04",11.9231,11.9775,10.7281,10.8549,20503595.0],["2016-03-07",10.8549,11.4976,10.8096,11.0359,12834150.0],["2016-03-08",11.0359,11.5882,10.1849,11.5248,17354095.0],["2016-03-09",11.5248,11.896,10.9725,11.7149,22278566.0],["2016-03-10",11.7149,11.9956,11.3166,11.4524,15226729.0],["2016-03-11",11.4524,11.452369689941406,10.8639,11.1717,11665971.0],["2016-03-14",11.1717,12.2128,11.17171859741211,11.7873,19016302.0],["2016-03-15",11.7873,12.1766,11.6334,12.0589,17359013.0],["2016-03-16",12.0589,12.3124,11.5701,11.6334,16221468.0],["2016-03-17",11.6334,12.801305770874023,11.63343620300293,12.8013,31437251.0],["2016-03-18",12.8013,14.077813148498535,12.801305770874023,14.0778,36721197.0],["2016-03-21",14.0778,15.490123748779297,14.077813148498535,15.4901,32340729.0],["2016-03-22",15.4901,16.7304,15.2004,15.6169,56327297.0],["2016-03-23",15.6169,17.1831,15.3091,17.1831,45607851.0],["2016-03-24",17.1831,18.1518,16.2959,16.5041,55505666.0],["2016-03-25",16.5041,16.7395,15.4811,15.9699,37882265.0],["2016-03-28",15.9699,17.174,15.96994686126709,16.2234,38674456.0],["2016-03-29",16.2234,17.7897,16.0243,17.1016,49499833.0],["2016-03-30",17.1016,18.785507202148438,16.5765,18.7855,52938661.0],["2016-03-31",18.7855,19.6456,18.532,18.6497,50425041.0],["2016-04-01",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-05",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-06",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-07",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-08",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-11",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-12",18.6497,18.649707794189453,18.6497,18.6497,0.0],["2016-04-13",18.6497,19.2382,17.7444,18.2242,44889940.0],["2016-04-14",18.2242,18.3872,17.3823,18.016,30378198.0],["2016-04-15",18.016,18.3962,17.672,17.9164,21973819.0],["2016-04-18",17.9164,17.916397094726562,16.6308,16.9296,26154200.0],["2016-04-19",16.9296,17.3823,16.7757,17.0111,19393029.0],["2016-04-20",17.0111,17.2555,15.3091,15.4449,31599597.0],["2016-04-21",15.4449,15.7165,14.956,15.1733,21502893.0],["2016-04-22",15.1733,15.988,15.173257827758789,15.8613,26758538.0],["2016-04-25",15.8613,15.861303329467773,15.0284,15.7979,18038176.0],["2016-04-26",15.7979,16.5312,15.3996,16.4136,24787717.0],["2016-04-27",16.4136,16.4769,15.9247,15.9337,19976258.0],["2016-04-28",15.9337,16.2506,15.3091,16.1872,19538507.0],["2016-04-29",16.1872,16.4136,15.8704,15.9699,15568818.0],["2016-05-03",15.9699,17.4275,15.635,17.2917,30735374.0],["2016-05-04",17.2917,17.5362,16.9115,17.0835,24198935.0],["2016-05-05",17.0835,17.9254,16.9386,17.7353,29697953.0],["2016-05-06",17.7353,17.73533058166504,16.0695,16.1148,32586695.0],["2016-05-09",16.1148,16.114795684814453,14.5033,14.5848,23270734.0],["2016-05-10",14.5848,15.1552,14.4852,14.8383,14759496.0],["2016-05-11",14.8383,14.9379,14.1321,14.2589,17931570.0],["2016-05-12",14.2589,14.4128,13.1725,14.2951,17148835.0],["2016-05-13",14.2951,14.9379,14.0325,14.612,18470814.0],["2016-05-16",14.612,14.9198,14.3404,14.8926,15188486.0],["2016-05-17",14.8926,14.9741,14.4943,14.6029,15101274.0],["2016-05-18",14.6029,14.602903366088867,13.4894,13.6795,15081387.0],["2016-05-19",13.6795,14.3856,13.67947006225586,14.0054,16643217.0],["2016-05-20",14.0054,15.3724,13.6342,15.2457,27070581.0],["2016-05-23",15.2457,16.0243,15.0194,15.5988,25585440.0],["2016-05-24",15.5988,15.598764419555664,14.9469,15.3,18197222.0],["2016-05-25",15.3,16.0062,15.1914,15.2095,18271775.0],["2016-05-26",15.2095,16.4769,14.7115,16.2053,28148048.0],["2016-05-27",16.2053,16.6127,16.0243,16.0514,29099823.0],["2016-05-30",16.0514,16.05142593383789,15.2004,15.3724,19369331.0],["2016-05-31",15.3724,16.476926803588867,15.372426986694336,16.4769,25599200.0],["2016-06-01",16.4769,17.0925,16.314,16.5131,30056777.0],["2016-06-02",16.5131,17.1921,16.2959,17.1016,24515438.0],["2016-06-03",17.1016,17.1378,16.5041,16.7576,21316896.0],["2016-06-06",16.7576,16.9024,16.4769,16.8028,15849007.0],["2016-06-07",16.8028,16.8438,16.4978,16.771,11941856.0],["2016-06-08",16.771,17.1443,16.598,16.771,19119061.0],["2016-06-13",16.771,16.77097511291504,15.0957,15.0957,22018494.0],["2016-06-14",15.0957,15.09570026397705,14.4037,14.8043,14837755.0],["2016-06-15",14.8043,16.1792,14.4128,15.8059,20746161.0],["2016-06-16",15.8059,16.1428,15.5418,15.5965,15755310.0],["2016-06-17",15.5965,16.0699,15.4781,15.7512,12316089.0],["2016-06-20",15.7512,16.0335,15.3324,15.8514,12738718.0],["2016-06-21",15.8514,16.6253,15.5054,15.6511,18763079.0],["2016-06-22",15.6511,16.0062,15.205,15.9607,14685868.0],["2016-06-23",15.9607,15.960653305053711,15.4781,15.642,11610101.0],["2016-06-24",15.642,15.815,14.6496,15.205,17317181.0],["2016-06-27",15.205,15.6056,14.95,15.4781,12579193.0],["2016-06-28",15.4781,15.9333,15.3233,15.733,15894509.0],["2016-06-29",15.733,16.3613,15.733036994934082,16.0972,20781335.0],["2016-06-30",16.0972,16.5434,15.8059,16.4523,17975054.0],["2016-07-01",16.4523,17.117,16.2975,16.4432,23504233.0],["2016-07-04",16.4432,16.9349,16.1154,16.7528,18719511.0],["2016-07-05",16.7528,17.117,16.5251,16.9986,18419632.0],["2016-07-06",16.9986,17.4812,16.6708,17.4356,19274582.0],["2016-07-07",17.4356,17.7361,17.0259,17.117,21308663.0],["2016-07-08",17.117,17.4538,16.689,17.2444,16510788.0],["2016-07-11",17.2444,18.965225219726562,17.244426727294922,18.9652,12276392.0],["2016-07-12",18.9652,20.0123,17.8727,18.3552,53079536.0],["2016-07-13",18.3552,19.9394,17.5813,19.3932,47258959.0],["2016-07-14",19.3932,19.393150329589844,18.6648,19.0654,40331625.0],["2016-07-15",19.0654,19.1018,18.2368,18.2551,24852050.0],["2016-07-18",18.2551,18.8104,18.0365,18.2824,19450221.0],["2016-07-19",18.2824,19.3021,17.4903,19.2839,39951674.0],["2016-07-20",19.2839,19.8484,18.8195,18.9925,42146103.0],["2016-07-21",18.9925,20.7953,18.8924,20.0851,51357230.0],["2016-07-22",20.0851,20.085111618041992,19.4751,19.9394,31046881.0],["2016-07-25",19.9394,19.939435958862305,18.3734,18.6648,31445335.0],["2016-07-26",18.6648,19.2839,18.4918,19.0472,21585835.0],["2016-07-27",19.0472,19.1018,17.1443,17.1989,32446088.0],["2016-07-28",17.1989,17.3628,16.6253,17.1989,17842208.0],["2016-07-29",17.1989,17.6359,16.8529,17.2444,13633417.0],["2016-08-01",17.2444,17.244426727294922,16.0335,16.5889,13486347.0],["2016-08-02",16.5889,16.9804,16.588882446289062,16.7437,8480019.0],["2016-08-03",16.7437,16.9076,16.4614,16.6526,12084817.0],["2016-08-04",16.6526,16.9804,16.4887,16.9622,11787700.0],["2016-08-05",16.9622,16.962177276611328,16.5251,16.5343,10735290.0],["2016-08-08",16.5343,16.53425407409668,15.6875,16.252,14025062.0],["2016-08-09",16.252,16.6708,16.25200843811035,16.5343,11970894.0],["2016-08-10",16.5343,16.9075,16.3886,16.516,11534216.0],["2016-08-11",16.516,16.51604461669922,16.0335,16.0426,10669942.0],["2016-08-12",16.0426,16.2338,15.7603,16.0972,9811719.0],["2016-08-15",16.0972,16.7437,15.906,16.598,15018641.0],["2016-08-16",16.598,17.2717,16.597991943359375,16.8711,16412527.0],["2016-08-17",16.8711,17.0077,16.6344,16.9349,10120490.0],["2016-08-18",16.9349,17.8453,16.934864044189453,17.6632,24761480.0],["2016-08-19",17.6632,17.663246154785156,17.2535,17.2808,15359039.0],["2016-08-22",17.2808,17.28084373474121,16.5707,16.6162,13364520.0],["2016-08-23",16.6162,16.8347,16.3886,16.7437,8542910.0],["2016-08-24",16.7437,17.1352,16.6617,16.944,10796644.0],["2016-08-25",16.944,16.9439697265625,16.4341,16.7619,9810436.0],["2016-08-26",16.7619,16.9075,16.5707,16.6799,8174852.0],["2016-08-29",16.6799,16.679929733276367,16.4796,16.5069,5467383.0],["2016-08-30",16.5069,18.1549,16.506940841674805,17.727,49877965.0],["2016-08-31",17.727,17.72697639465332,16.9258,17.1443,30836314.0],["2016-09-01",17.1443,17.5722,16.8438,17.1625,21807326.0],["2016-09-02",17.1625,17.2717,16.8893,17.2171,14250343.0],["2016-09-05",17.2171,18.0183,17.217113494873047,17.645,26439044.0],["2016-09-06",17.645,17.9637,17.3719,17.8636,22448487.0],["2016-09-07",17.8636,18.0821,17.5722,17.6359,15700978.0],["2016-09-08",17.6359,18.073,17.63593101501465,18.0365,20877528.0],["2016-09-09",18.0365,18.03653907775879,17.4811,17.5085,15543825.0],["2016-09-12",17.5085,17.50846290588379,16.4341,16.4887,16886356.0],["2016-09-13",16.4887,16.7072,16.4523,16.5707,7230914.0],["2016-09-14",16.5707,16.5706729888916,16.1154,16.1974,10508410.0],["2016-09-19",16.1974,16.5251,16.19738006591797,16.2884,6259700.0],["2016-09-20",16.2884,16.4341,15.988,16.1063,6041614.0],["2016-09-21",16.1063,16.4523,16.0608,16.3157,7899245.0],["2016-09-22",16.3157,16.5525,16.315738677978516,16.3431,5821074.0],["2016-09-23",16.3431,16.6162,16.2247,16.4159,8072710.0],["2016-09-26",16.4159,16.4796,16.0517,16.252,8514834.0],["2016-09-27",16.252,16.25200843811035,15.733,15.9789,10318593.0],["2016-09-28",15.9789,15.978864669799805,15.3962,15.4053,10379846.0],["2016-09-29",15.4053,15.6147,15.3688,15.5327,5890556.0],["2016-09-30",15.5327,15.9333,15.4508,15.8332,5603495.0],["2016-10-10",15.8332,16.3339,15.833186149597168,16.2611,7108392.0],["2016-10-11",16.2611,16.7983,16.1701,16.7346,12711733.0],["2016-10-12",16.7346,16.73455810546875,16.3977,16.5525,10197335.0],["2016-10-13",16.5525,16.55246353149414,16.2065,16.2702,9769802.0],["2016-10-14",16.2702,16.27021598815918,16.0335,16.1154,5235863.0],["2016-10-17",16.1154,16.3339,15.8423,15.8605,6386825.0],["2016-10-18",15.8605,16.2338,15.7968,16.2065,5695460.0],["2016-10-19",16.2065,16.2975,15.9333,15.9698,6101602.0],["2016-10-20",15.9698,16.1154,15.8878,16.0153,5350253.0],["2016-10-21",16.0153,16.01527976989746,15.642,15.8332,5820405.0],["2016-10-24",15.8332,16.1245,15.7512,15.988,6271909.0],["2016-10-25",15.988,16.0608,15.7421,15.8514,7164322.0],["2016-10-26",15.8514,15.9424,15.7057,15.733,5497308.0],["2016-10-27",15.733,15.7968,15.6056,15.6966,4793341.0],["2016-10-28",15.6966,15.7877,15.6238,15.642,4181405.0],["2016-10-31",15.642,15.642,15.3962,15.56,3954279.0],["2016-11-01",15.56,15.7604,15.560046195983887,15.6875,4331864.0],["2016-11-02",15.6875,15.7968,15.4599,15.469,6037849.0],["2016-11-03",15.469,15.7148,15.3506,15.4781,6811678.0],["2016-11-04",15.4781,15.6147,15.3506,15.3962,5733109.0],["2016-11-07",15.3962,15.5145,15.0684,15.0957,7195374.0],["2016-11-08",15.0957,15.2869,15.0502,15.1503,6435152.0],["2016-11-09",15.1503,15.2414,14.6678,14.9409,7638143.0],["2016-11-10",14.9409,15.1503,14.940919876098633,15.0047,5418655.0],["2016-11-11",15.0047,15.2687,15.004651069641113,15.1776,5724535.0],["2016-11-14",15.1776,15.3324,15.123,15.1685,5280668.0],["2016-11-15",15.1685,15.2778,15.032,15.2414,5530541.0],["2016-11-16",15.2414,15.4599,15.241374969482422,15.3506,7209655.0],["2016-11-17",15.3506,15.350635528564453,15.1503,15.1867,3722624.0],["2016-11-18",15.1867,15.2141,14.9773,15.0138,4736238.0],["2016-11-21",15.0138,15.1594,14.9682,15.0047,3417894.0],["2016-11-22",15.0047,15.1412,14.8681,15.1139,6116051.0],["2016-11-23",15.1139,15.1959,14.9318,14.9591,5399546.0],["2016-11-24",14.9591,15.0229,14.777,14.8226,4089933.0],["2016-11-25",14.8226,14.822559356689453,14.4675,14.7497,5492765.0],["2016-11-28",14.7497,14.9318,14.7133,14.8954,4618443.0],["2016-11-29",14.8954,14.9864,14.7224,14.7406,4328298.0],["2016-11-30",14.7406,14.7861,14.5494,14.7588,4270996.0],["2016-12-01",14.7588,14.8681,14.7133,14.8043,4697855.0],["2016-12-02",14.8043,14.8954,14.6587,14.6769,4083615.0],["2016-12-05",14.6769,14.777,14.4857,14.5039,3953700.0],["2016-12-06",14.5039,14.6496,14.4675,14.5494,3047328.0],["2016-12-07",14.5494,14.8043,14.5312,14.7952,3566139.0],["2016-12-08",14.7952,14.8772,14.6678,14.7315,3204200.0],["2016-12-09",14.7315,14.7861,14.5494,14.5949,4772781.0],["2016-12-12",14.5949,14.6405,13.8119,13.8119,9358817.0],["2016-12-13",13.8119,13.811928749084473,13.1564,13.3203,6396342.0],["2016-12-14",13.3203,13.4295,12.8195,12.8377,7633587.0],["2016-12-15",12.8377,13.1655,12.8013,13.1473,7835736.0],["2016-12-16",13.1473,13.5661,12.9925,13.2839,9536615.0],["2016-12-19",13.2839,13.283852577209473,12.9288,13.1109,6082120.0],["2016-12-20",13.1109,13.1837,13.0107,13.0562,3092261.0],["2016-12-21",13.0562,13.201909065246582,13.056235313415527,13.2019,4410679.0],["2016-12-22",13.2019,13.201909065246582,12.9743,13.038,3169479.0],["2016-12-23",13.038,13.9303,13.038023948669434,13.4477,15001511.0],["2016-12-26",13.4477,13.447738647460938,12.8195,13.1837,8488572.0],["2016-12-27",13.1837,13.183699607849121,12.9379,13.0198,4736326.0],["2016-12-28",13.0198,13.0562,12.8286,12.8468,4912180.0],["2016-12-29",12.8468,12.9197,12.7285,12.8195,3649425.0],["2016-12-30",12.8195,12.8832,12.7558,12.8104,2612427.0],["2017-01-03",12.8104,12.9106,12.8104,12.8741,2814076.0],["2017-01-04",12.8741,13.1018,12.8104,13.0289,5627040.0],["2017-01-05",13.0289,13.0927,12.9561,12.9652,3415101.0],["2017-01-06",12.9652,13.0198,12.8013,12.8013,3690900.0],["2017-01-09",12.8013,12.9106,12.7922,12.865,2779800.0],["2017-01-10",12.865,13.1018,12.865034103393555,12.9561,5459301.0],["2017-01-11",12.9561,13.0198,12.8195,12.8832,2939721.0],["2017-01-12",12.8832,12.8832426071167,12.7194,12.7649,3181555.0],["2017-01-13",12.7649,12.8195,12.2004,12.255,4931645.0],["2017-01-16",12.255,12.25501537322998,11.4902,11.7907,6124465.0],["2017-01-17",11.7907,12.0092,11.6177,11.9819,3702067.0],["2017-01-18",11.9819,12.1093,11.8817,11.9181,2565072.0],["2017-01-19",11.9181,11.918137550354004,11.7634,11.7907,2937303.0],["2017-01-20",11.7907,12.0365,11.7543,11.9272,6107791.0],["2017-01-23",11.9272,12.2914,11.927244186401367,12.0456,4007159.0],["2017-01-24",12.0456,12.1367,11.9819,12.0092,2548873.0],["2017-01-25",12.0092,12.1822,11.9637,12.1275,2643719.0],["2017-01-26",12.1275,12.2732,12.127548217773438,12.2186,1836402.0],["2017-02-03",12.2186,12.2732,12.0911,12.1913,1165205.0],["2017-02-06",12.1913,12.255,12.0729,12.2459,2139400.0],["2017-02-07",12.2459,12.3825,12.1093,12.337,3153977.0],["2017-02-08",12.337,12.337,12.164,12.337,3170637.0],["2017-02-09",12.337,12.4735,12.3096,12.4007,3195416.0],["2017-02-10",12.4007,12.5008,12.3005,12.3096,3383200.0],["2017-02-13",12.3096,12.4371,12.2459,12.3825,2720331.0],["2017-02-14",12.3825,12.4735,12.2914,12.3552,2547170.0],["2017-02-15",12.3552,12.3825,12.0274,12.0729,3933070.0],["2017-02-16",12.0729,13.2839,12.0638,13.2839,9826592.0],["2017-02-17",13.2839,14.2399,13.283852577209473,13.4204,28708652.0],["2017-02-20",13.4204,13.42042350769043,12.9379,13.1473,11543936.0],["2017-02-21",13.1473,13.5479,13.038,13.3112,10450483.0],["2017-02-22",13.3112,13.4022,13.1109,13.1746,6595136.0],["2017-02-23",13.1746,13.3203,12.9288,13.0562,5808718.0],["2017-02-24",13.0562,13.2656,12.9561,13.1291,5282100.0],["2017-02-27",13.1291,13.129071235656738,12.8195,12.8559,5177699.0],["2017-02-28",12.8559,13.0107,12.7649,12.9379,3203122.0],["2017-03-01",12.9379,12.947,12.8377,12.8741,3235000.0],["2017-03-02",12.8741,13.0016,12.7649,12.8468,4146150.0],["2017-03-03",12.8468,13.038,12.7467,13.0016,4086533.0],["2017-03-06",13.0016,13.2839,12.9743,13.2201,6951802.0],["2017-03-07",13.2201,13.22011947631836,13.0289,13.1109,3961191.0],["2017-03-08",13.1109,13.1928,12.9652,13.0562,3584048.0],["2017-03-09",13.0562,13.0653,12.8104,12.9015,4011515.0],["2017-03-10",12.9015,12.9561,12.7922,12.8468,2833074.0],["2017-03-13",12.8468,12.9197,12.6556,12.865,3029898.0],["2017-03-14",12.865,13.384,12.774,13.1109,7132838.0],["2017-03-15",13.1109,13.2656,12.9379,13.1109,5068156.0],["2017-03-16",13.1109,13.3112,13.0562,13.1473,4520045.0],["2017-03-17",13.1473,13.3021,12.9106,12.9197,5891946.0],["2017-03-20",12.9197,13.0016,12.7922,12.8923,3260232.0],["2017-03-21",12.8923,12.9015,12.7922,12.8286,2865982.0],["2017-03-22",12.8286,12.828614234924316,12.4917,12.5099,4917589.0],["2017-03-23",12.5099,12.6101,12.3279,12.4462,3514417.0],["2017-03-24",12.4462,12.6192,12.3825,12.5646,2746706.0],["2017-03-27",12.5646,12.6556,12.4462,12.4644,1978934.0],["2017-03-28",12.4644,12.6283,12.4007,12.5373,2188702.0],["2017-03-29",12.5373,12.5828,12.3187,12.337,2463238.0],["2017-03-30",12.337,12.3461,11.9272,11.9728,4135692.0],["2017-03-31",11.9728,12.0547,11.8726,12.0092,2845235.0],["2017-04-05",12.0092,12.3279,11.9455,12.2095,2948362.0],["2017-04-06",12.2095,12.255,12.1184,12.1275,2369771.0],["2017-04-07",12.1275,12.1913,12.0183,12.1093,2520080.0],["2017-04-10",12.1093,12.10933780670166,11.6632,11.8453,4679948.0],["2017-04-11",11.8453,12.0274,11.84529972076416,11.9728,3809265.0],["2017-04-12",11.9728,11.991,11.818,11.8726,2700942.0],["2017-04-13",11.8726,12.0638,11.872614860534668,11.9728,2356252.0],["2017-04-14",11.9728,11.9728,11.8453,11.909,1910114.0],["2017-04-17",11.909,11.9272,11.4356,11.9181,2030944.0],["2017-04-18",11.9181,12.2823,11.8362,12.0456,4314431.0],["2017-04-19",12.0456,12.045604705810547,11.7451,11.8999,2836391.0],["2017-04-20",11.8999,11.9272,11.6177,11.6541,2736224.0],["2017-04-21",11.6541,11.7087,11.4356,11.6177,3110766.0],["2017-04-24",11.6177,11.6814,11.0168,11.4447,4015548.0],["2017-04-25",11.4447,11.4538,11.1989,11.2444,1996900.0],["2017-04-26",11.2444,11.299,10.8984,10.9075,3600870.0],["2017-04-27",10.9075,10.9895,10.3794,10.8802,4790004.0],["2017-04-28",10.8802,11.1169,10.78,11.0077,2526042.0],["2017-05-02",11.0077,11.126,10.9166,11.035,2096716.0],["2017-05-03",11.035,11.2444,10.9712,11.126,2499629.0],["2017-05-04",11.126,11.1807,10.9712,11.0441,1451268.0],["2017-05-05",11.0441,11.0714,10.8347,10.8802,1483080.0],["2017-05-08",10.8802,10.953,10.4523,10.4614,2705927.0],["2017-05-09",10.4614,10.5888,10.2884,10.5706,2061720.0],["2017-05-10",10.5706,10.6799,10.4705,10.5797,1771200.0],["2017-05-11",10.5797,10.57973575592041,10.0972,10.1973,3443308.0],["2017-05-12",10.1973,10.2793,10.0881,10.1882,1838053.0],["2017-05-15",10.1882,10.2975,10.1336,10.1791,951281.0],["2017-05-16",10.1791,11.1989,9.9333,10.8711,5102835.0],["2017-05-17",10.8711,10.871088981628418,10.5797,10.6253,3724217.0],["2017-05-18",10.6253,10.625261306762695,10.3976,10.425,2008712.0],["2017-05-19",10.425,10.5069,10.3521,10.4159,998390.0],["2017-05-22",10.4159,10.4887,10.1973,10.2429,1717000.0],["2017-05-23",10.2429,10.2884,9.8514,9.8878,2194840.0],["2017-05-24",9.8878,9.9788,9.6602,9.906,1595150.0],["2017-05-25",9.906,9.997,9.7057,9.906,1974574.0],["2017-05-26",9.906,9.9788,9.8696,9.9697,1249492.0],["2017-05-31",9.9697,10.1882,9.9606,9.9788,1315670.0],["2017-06-01",9.9788,9.978822708129883,9.6146,9.6146,1952820.0],["2017-06-02",9.6146,9.8787,9.5509,9.7967,1785300.0],["2017-06-05",9.7967,10.0699,9.7421,9.9606,1876212.0],["2017-06-06",9.9606,10.1973,9.9424,10.079,1752970.0],["2017-06-07",10.079,10.4067,10.078974723815918,10.3612,3150786.0],["2017-06-08",10.3612,10.444,10.2325,10.2601,2059533.0],["2017-06-09",10.2601,10.3612,10.1314,10.2785,1625298.0],["2017-06-12",10.2785,10.2785,10.0211,10.067,1511209.0],["2017-06-13",10.067,10.2509,10.0211,10.2049,1223263.0],["2017-06-14",10.2049,10.2877,10.1406,10.2417,2211088.0],["2017-06-15",10.2417,11.2622,10.1682,11.2622,8308035.0],["2017-06-16",11.2622,12.393,11.262199401855469,11.8414,25378237.0],["2017-06-19",11.8414,12.5033,11.2898,12.3838,27915660.0],["2017-06-20",12.3838,12.4022,11.7678,11.8414,18775399.0],["2017-06-21",11.8414,11.841397285461426,11.3633,11.5288,10581399.0],["2017-06-22",11.5288,11.528812408447266,11.0416,11.1059,9673947.0],["2017-06-23",11.1059,11.1427,10.7565,11.0599,7748136.0],["2017-06-26",11.0599,11.1978,10.8761,11.1059,5568535.0],["2017-06-27",11.1059,11.3082,11.0232,11.1243,5300286.0],["2017-06-28",11.1243,11.12429428100586,10.8577,10.9496,3561741.0],["2017-06-29",10.9496,11.2254,10.9312,11.0783,5131532.0],["2017-06-30",11.0783,11.1795,10.8945,11.1519,4504149.0],["2017-07-03",11.1519,11.207,10.9864,11.1703,3963442.0],["2017-07-04",11.1703,11.253,11.0416,11.0507,3856055.0],["2017-07-05",11.0507,11.050745010375977,10.7106,10.8485,6230635.0],["2017-07-06",10.8485,10.922,10.6922,10.8393,3664763.0],["2017-07-07",10.8393,10.8393,10.7106,10.8301,2874004.0],["2017-07-10",10.8301,10.830098152160645,10.3244,10.4256,6299421.0],["2017-07-11",10.4256,10.4715,10.2233,10.2509,3160900.0],["2017-07-12",10.2509,10.3061,10.0578,10.2141,3050269.0],["2017-07-13",10.2141,10.2601,10.1314,10.1865,1900130.0],["2017-07-14",10.1865,10.683,10.0486,10.4164,5190739.0],["2017-07-17",10.4164,10.41638469696045,9.3775,9.6809,4905671.0],["2017-07-18",9.6809,9.9015,9.6073,9.7544,1844932.0],["2017-07-19",9.7544,9.8832,9.6625,9.8556,2017362.0],["2017-07-20",9.8556,9.9751,9.7912,9.9107,2028636.0],["2017-07-21",9.9107,9.9199,9.7544,9.8372,1592800.0],["2017-07-24",9.8372,9.8372,9.6717,9.7912,1647464.0],["2017-07-25",9.7912,9.874,9.7453,9.8556,1556974.0],["2017-07-26",9.8556,9.8556,9.7636,9.8464,1390719.0],["2017-07-27",9.8464,10.1038,9.7452,10.0303,2718643.0],["2017-07-28",10.0303,10.0578,9.9475,9.9751,1436074.0],["2017-07-31",9.9751,10.3796,9.9291,10.1865,3009522.0],["2017-08-01",10.1865,10.2601,10.0486,10.1865,2292100.0],["2017-08-02",10.1865,10.186544418334961,9.9751,10.0486,2139051.0],["2017-08-03",10.0486,10.1406,9.9567,10.0486,1697201.0],["2017-08-04",10.0486,10.0946,9.9567,10.0211,1745636.0],["2017-08-07",10.0211,10.2233,9.9475,10.1406,2344081.0],["2017-08-08",10.1406,10.1682,10.0119,10.1498,2063253.0],["2017-08-09",10.1498,10.159,10.0578,10.159,1545212.0],["2017-08-10",10.159,10.2049,9.9935,10.0946,1882700.0],["2017-08-11",10.0946,10.09460735321045,9.8188,9.9291,1889013.0],["2017-08-14",9.9291,10.0946,9.8832,10.067,1309708.0],["2017-08-15",10.067,10.6186,10.0211,10.3796,3970295.0],["2017-08-16",10.3796,10.3888,10.2325,10.2969,2422112.0],["2017-08-17",10.2969,10.3428,10.1774,10.2969,2000514.0],["2017-08-18",10.2969,10.296867370605469,10.0578,10.1406,2549487.0],["2017-08-21",10.1406,10.2601,10.1038,10.1957,2143863.0],["2017-08-22",10.1957,10.352,10.1682,10.2141,1940150.0],["2017-08-23",10.2141,10.2509,10.1682,10.1957,1283300.0],["2017-08-24",10.1957,10.2417,10.067,10.0946,1969629.0],["2017-08-25",10.0946,10.2969,10.0854,10.1865,2289566.0],["2017-08-28",10.1865,10.2785,10.1865,10.2141,2238163.0],["2017-08-29",10.2141,10.2417,10.1314,10.1406,1914465.0],["2017-08-30",10.1406,10.444,10.1038,10.2233,2944006.0],["2017-08-31",10.2233,10.2417,10.0854,10.1222,2804817.0],["2017-09-01",10.1222,10.1406,10.0211,10.067,2543900.0],["2017-09-04",10.067,10.0854,9.9935,10.0486,1920814.0],["2017-09-05",10.0486,10.1773,10.0394,10.0762,1957799.0],["2017-09-06",10.0762,10.07621955871582,9.9291,10.067,2260131.0],["2017-09-07",10.067,10.2049,10.0211,10.0578,2165317.0],["2017-09-08",10.0578,10.057833671569824,9.9291,9.9935,2210949.0],["2017-09-11",9.9935,10.0211,9.9383,9.9751,2201215.0],["2017-09-12",9.9751,10.9772,9.9107,10.9772,9901359.0],["2017-09-13",10.9772,11.299,10.6554,10.6922,15975492.0],["2017-09-14",10.6922,10.8025,10.4807,10.5175,7524745.0],["2017-09-15",10.5175,10.637,10.4072,10.5819,6032491.0],["2017-09-18",10.5819,10.581870079040527,10.4256,10.4899,4165802.0],["2017-09-19",10.4899,10.5267,10.3153,10.3612,4136060.0],["2017-09-20",10.3612,10.7474,10.3244,10.6922,9973300.0],["2017-09-21",10.6922,10.692193984985352,10.3244,10.3796,6481717.0],["2017-09-22",10.3796,10.3888,10.0946,10.2969,4822593.0],["2017-09-25",10.2969,10.3888,10.0210599899292,10.0211,4584831.0],["2017-09-26",10.0211,10.1222,9.9475,10.0854,1901200.0],["2017-09-27",10.0854,10.1498,10.0211,10.067,2124921.0],["2017-09-28",10.067,10.067028045654297,9.9291,9.9475,2785919.0],["2017-09-29",9.9475,9.9843,9.8464,9.9659,2711407.0],["2017-10-09",9.9659,10.1406,9.965896606445312,10.0394,3179125.0],["2017-10-10",10.0394,10.3428,9.9751,10.2141,5226118.0],["2017-10-11",10.2141,10.2417,10.0946,10.1406,2721048.0],["2017-10-12",10.1406,10.2049,10.0211,10.159,3113566.0],["2017-10-13",10.159,10.2049,10.0854,10.1865,2035966.0],["2017-10-16",10.1865,10.186544418334961,9.8648,10.0762,5085687.0],["2017-10-17",10.0762,10.07621955871582,9.9291,10.0303,1618510.0],["2017-10-18",10.0303,10.8485,9.9935,10.2509,9325200.0],["2017-10-19",10.2509,10.250899314880371,9.8648,9.9199,5729202.0],["2017-10-20",9.9199,10.0119,9.7452,9.9659,3245945.0],["2017-10-23",9.9659,9.9751,9.9015,9.9291,1723300.0],["2017-10-24",9.9291,10.0027,9.828,9.8556,1800200.0],["2017-10-25",9.8556,10.4348,9.8372,10.0762,5858100.0],["2017-10-26",10.0762,10.07621955871582,9.9567,10.0119,3115331.0],["2017-10-27",10.0119,10.0578,9.8648,9.9751,2604900.0],["2017-10-30",9.9751,9.9843,9.7544,9.8923,2804200.0],["2017-10-31",9.8923,9.9843,9.8096,9.9567,1568400.0],["2017-11-01",9.9567,10.0027,9.8372,9.8556,1926600.0],["2017-11-02",9.8556,9.8832,9.589,9.8832,3460835.0],["2017-11-03",9.8832,9.883153915405273,9.6625,9.6809,1411148.0],["2017-11-06",9.6809,9.8923,9.6533,9.7728,1707550.0],["2017-11-07",9.7728,10.0946,9.6993,9.782,2744335.0],["2017-11-08",9.782,9.9659,9.7453,9.8188,2078650.0],["2017-11-09",9.8188,10.0027,9.7912,9.9751,3870388.0],["2017-11-10",9.9751,10.0486,9.8648,9.9751,3280000.0],["2017-11-13",9.9751,9.9935,9.782,9.8096,2523300.0],["2017-11-14",9.8096,9.8372,9.5706,9.6809,2959352.0],["2017-11-15",9.6809,9.7544,9.6257,9.6717,1493802.0],["2017-11-16",9.6717,9.6901,9.4694,9.4694,2420100.0],["2017-11-17",9.4694,9.4786,8.8719,8.973,4360303.0],["2017-11-20",8.973,9.037338256835938,8.5869,9.0373,2839330.0],["2017-11-21",9.0373,9.037338256835938,8.8259,8.881,2260499.0],["2017-11-22",8.881,8.881048202514648,8.7248,8.7339,2312999.0],["2017-11-23",8.7339,8.7523,8.4581,8.4673,2081540.0],["2017-11-24",8.4673,8.5133,8.3754,8.4306,1949600.0],["2017-11-27",8.4306,8.4306,8.1915,8.2099,1965126.0],["2017-11-28",8.2099,8.3662,8.1456,8.2927,4062921.0],["2017-11-29",8.2927,8.3754,8.0536,8.118,2283491.0],["2017-11-30",8.118,8.2743,8.0077,8.1639,2568335.0],["2017-12-01",8.1639,8.2191,8.1088,8.1456,2141766.0],["2017-12-04",8.1456,8.1456,7.787,7.8054,3303031.0],["2017-12-05",7.8054,8.072,7.5664,7.6215,3507252.0],["2017-12-06",7.6215,7.7686,7.4928,7.6583,2868400.0],["2017-12-07",7.6583,7.7594,7.5664,7.5847,2766598.0],["2017-12-08",7.5847,7.6951,7.548,7.6491,2866598.0],["2017-12-11",7.6491,7.7962,7.6307,7.7502,2923964.0],["2017-12-12",7.7502,7.787,7.5756,7.6767,2661848.0],["2017-12-13",7.6767,7.6951,7.5939,7.6859,2157900.0],["2017-12-14",7.6859,7.6859,7.5664,7.6307,2548100.0],["2017-12-15",7.6307,7.630713939666748,7.5112,7.548,2173323.0],["2017-12-18",7.548,7.5756,7.4836,7.502,1546597.0],["2017-12-19",7.502,7.9065,7.4928,7.6491,5782233.0],["2017-12-20",7.6491,7.649101257324219,7.3641,7.4101,4631436.0],["2017-12-21",7.4101,7.4285,7.2262,7.263,2637636.0],["2017-12-22",7.263,7.2906,7.2078,7.2354,2011664.0],["2017-12-25",7.2354,7.263,6.5826,6.693,8393862.0],["2017-12-26",6.693,6.69296407699585,6.077,6.3804,20442081.0],["2017-12-27",6.3804,6.4723,6.2976,6.3528,12582145.0],["2017-12-28",6.3528,6.5275,6.2517,6.3252,8287502.0],["2017-12-29",6.3252,6.4723,6.2884,6.3896,5706703.0],["2018-01-02",6.3896,6.4815,6.3804,6.4631,4625861.0],["2018-01-03",6.4631,6.6286,6.3896,6.5551,5922291.0],["2018-01-04",6.5551,6.6562,6.4999,6.6562,6017487.0],["2018-01-05",6.6562,6.7297,6.5459,6.6378,6467575.0],["2018-01-08",6.6378,6.637801647186279,6.5367,6.5918,3772392.0],["2018-01-09",6.5918,6.637801647186279,6.5551,6.6378,3509858.0],["2018-01-10",6.6378,7.0699,6.5183,6.7297,9402452.0],["2018-01-11",6.7297,6.729738712310791,6.5275,6.6654,6460470.0],["2018-01-12",6.6654,6.6746,6.5367,6.5734,4345548.0],["2018-01-15",6.5734,6.601,6.316,6.3344,4527890.0],["2018-01-16",6.3344,6.4907,6.2884,6.4539,3873409.0],["2018-01-17",6.4539,6.7205,6.2976,6.601,5627321.0],["2018-01-18",6.601,6.601027488708496,6.4723,6.5183,4116520.0],["2018-01-19",6.5183,6.5918,6.4815,6.4907,2674300.0],["2018-01-22",6.4907,6.5643,6.4172,6.5459,2812638.0],["2018-01-23",6.5459,6.7114,6.5275,6.6746,5643538.0],["2018-01-24",6.6746,6.674576282501221,6.5275,6.601,4150511.0],["2018-01-25",6.601,6.6838,6.5459,6.601,3533800.0],["2018-01-26",6.601,6.9596,6.5734,6.7022,8214295.0],["2018-01-29",6.7022,6.702157020568848,6.4907,6.5275,4802810.0],["2018-01-30",6.5275,6.5275,6.4355,6.4723,2237272.0],["2018-01-31",6.4723,6.5091,6.3068,6.3068,3425206.0],["2018-02-01",6.3068,6.362,5.7092,5.9391,4071045.0],["2018-02-02",5.9391,6.0678,5.7736,6.0034,3215619.0],["2018-02-05",6.0034,6.003441333770752,5.8563,5.9023,1510200.0],["2018-02-06",5.9023,5.902311325073242,5.4059,5.4242,4792602.0],["2018-02-07",5.4242,5.5897,5.2771,5.461,2947381.0],["2018-02-08",5.461,5.5805,5.3967,5.553,1891601.0],["2018-02-09",5.553,5.553,5.3691,5.4426,2977995.0],["2018-02-12",5.4426,5.6081,5.4242,5.5713,2018573.0],["2018-02-13",5.5713,5.7184,5.5713,5.5805,2077827.0],["2018-02-14",5.5805,5.6357,5.4978,5.6081,1292100.0],["2018-02-22",5.6081,5.6909,5.5989,5.6725,1668300.0],["2018-02-23",5.6725,5.7092,5.6357,5.6817,1306400.0],["2018-02-26",5.6817,5.8563,5.6725,5.8196,2809041.0],["2018-02-27",5.8196,5.8839,5.7828,5.8747,2694434.0],["2018-02-28",5.8747,5.9942,5.7552,5.9115,2981968.0],["2018-03-01",5.9115,6.040215492248535,5.8471,6.0402,3807528.0],["2018-03-02",6.0402,6.1505,5.9759,6.0402,2888756.0],["2018-03-05",6.0402,6.077,5.8931,5.9942,2672110.0],["2018-03-06",5.9942,6.1046,5.9667,6.0402,2338700.0],["2018-03-07",6.0402,6.0954,5.975860595703125,5.9759,2072742.0],["2018-03-08",5.9759,6.3988,5.8931,6.2517,5505068.0],["2018-03-09",6.2517,6.251670837402344,6.0954,6.1873,5209882.0],["2018-03-12",6.1873,6.3804,6.1505,6.3344,4969700.0],["2018-03-13",6.3344,6.9688,6.2793,6.9688,14142199.0],["2018-03-14",6.9688,7.6215,6.968772888183594,7.0331,28993417.0],["2018-03-15",7.0331,7.6307,6.7757,7.4376,23681073.0],["2018-03-16",7.4376,8.182331085205078,7.1894,8.1823,25520360.0],["2018-03-19",8.1823,8.9914,8.1548,8.3846,43019696.0],["2018-03-20",8.3846,8.384591102600098,7.8146,8.0444,24429677.0],["2018-03-21",8.0444,8.5501,7.8146,8.2743,30114075.0],["2018-03-22",8.2743,8.3018,7.7318,7.8146,21994537.0],["2018-03-23",7.8146,7.814586162567139,7.0331,7.0331,17291966.0],["2018-03-26",7.0331,7.1251,6.4907,7.0239,14372488.0],["2018-03-27",7.0239,7.2997,7.023934364318848,7.2538,15240149.0],["2018-03-28",7.2538,7.253774642944336,6.9964,7.0423,10684990.0],["2018-03-29",7.0423,7.750232219696045,7.042322635650635,7.7502,25568163.0],["2018-03-30",7.7502,8.4581,7.7226,8.1364,41881303.0],["2018-04-02",8.1364,8.357,7.8422,8.2651,30078816.0],["2018-04-03",8.2651,8.265073776245117,7.6399,7.7778,19209683.0],["2018-04-04",7.7778,8.0352,7.6307,7.7594,12326622.0],["2018-04-09",7.7594,8.0904,7.6767,8.0352,15530193.0],["2018-04-10",8.0352,8.0628,7.7318,8.0077,10615048.0],["2018-04-11",8.0077,8.0168,7.8238,7.833,8989002.0],["2018-04-12",7.833,7.832974433898926,7.3549,7.3825,14390842.0],["2018-04-13",7.3825,7.5296,7.2905,7.3365,7058770.0],["2018-04-16",7.3365,7.4468,7.1067,7.4193,7462970.0],["2018-04-17",7.4193,7.4744,7.171,7.2446,6598510.0],["2018-04-18",7.2446,7.4744,6.8768,7.4285,14032250.0],["2018-04-19",7.4285,7.9893,7.3089,7.8606,23767011.0],["2018-04-20",7.8606,8.0536,7.6491,7.787,18816583.0],["2018-04-23",7.787,7.8422,7.3089,7.3825,12039583.0],["2018-04-24",7.3825,7.6031,7.2262,7.502,9362103.0],["2018-04-25",7.502,8.2559,7.3917,8.2559,19551038.0],["2018-04-26",8.2559,8.6972,7.9801,8.1915,38129535.0],["2018-04-27",8.1915,8.4122,7.9801,8.0077,17619939.0],["2018-05-02",8.0077,8.0352,7.5388,7.5572,15739553.0],["2018-05-03",7.5572,8.0444,7.5296,7.9249,15129793.0],["2018-05-04",7.9249,8.026,7.7318,7.741,13101045.0],["2018-05-07",7.741,8.2651,7.741,8.0168,15249451.0],["2018-05-08",8.0168,8.2467,7.9249,8.1639,15263124.0],["2018-05-09",8.1639,8.403,8.0352,8.0904,14310831.0],["2018-05-10",8.0904,8.1639,7.8054,8.0077,13307204.0],["2018-05-11",8.0077,8.0444,7.8514,7.9433,8151377.0],["2018-05-14",7.9433,8.2559,7.9249,8.1456,14036805.0],["2018-05-15",8.1456,8.2375,7.9617,8.1915,10903649.0],["2018-05-16",8.1915,8.2007,8.0444,8.0536,8030873.0],["2018-05-17",8.0536,8.1823,7.7318,7.7318,13151903.0],["2018-05-18",7.7318,7.787,7.5388,7.6767,7292400.0],["2018-05-21",7.6767,7.8054,7.676682949066162,7.7962,5977315.0],["2018-05-22",7.7962,7.8973,7.6491,7.8697,8360952.0],["2018-05-23",7.8697,7.869749069213867,7.6583,7.6859,6284000.0],["2018-05-24",7.6859,7.8606,7.6307,7.8422,7031600.0],["2018-05-25",7.8422,8.2283,7.8146,8.072,17632505.0],["2018-05-28",8.072,8.2743,7.9617,8.2651,17455402.0],["2018-05-29",8.2651,8.3202,8.0168,8.118,11685200.0],["2018-05-30",8.118,8.117977142333984,7.548,7.6675,10393401.0],["2018-05-31",7.6675,7.8514,7.6307,7.8238,7965603.0],["2018-06-01",7.8238,7.8238,7.3549,7.3825,10576900.0],["2018-06-04",7.3825,7.4744,7.0883,7.2814,6574948.0],["2018-06-05",7.2814,7.5572,7.281356334686279,7.5204,5978146.0],["2018-06-06",7.5204,8.1823,7.3549,7.7962,10637929.0],["2018-06-07",7.7962,8.1548,7.7318,7.741,9745429.0],["2018-06-08",7.741,8.1456,7.7226,8.0628,18055409.0],["2018-06-11",8.0628,8.8719,7.8146,8.8719,36927485.0],["2018-06-12",8.8719,9.7636,8.7891,9.4878,62429212.0],["2018-06-13",9.4878,9.543,8.7431,9.2028,44580453.0],["2018-06-14",9.2028,9.202825546264648,8.5593,8.6328,30696621.0],["2018-06-15",8.6328,9.0006,8.596,8.7891,25443293.0],["2018-06-19",8.7891,8.789111137390137,7.9065,8.1823,25930847.0],["2018-06-20",8.1823,8.8994,8.182331085205078,8.7156,29542313.0],["2018-06-21",8.7156,9.0465,8.4581,8.9822,36202734.0],["2018-06-22",8.9822,8.982179641723633,8.1731,8.8075,23430066.0],["2018-06-25",8.8075,9.1201,8.6696,8.7339,21083505.0],["2018-06-26",8.7339,9.0098,8.3294,8.9086,23154362.0],["2018-06-27",8.9086,8.9546,8.5133,8.6328,16494487.0],["2018-06-28",8.6328,8.7064,8.0904,8.1364,17081013.0],["2018-06-29",8.1364,8.3846,7.6491,8.3478,17920200.0],["2018-07-02",8.3478,9.0465,8.2559,8.7615,34068454.0],["2018-07-03",8.7615,9.019,8.5133,8.9454,27656680.0],["2018-07-04",8.9454,9.0006,8.642,8.7983,19523909.0],["2018-07-05",8.7983,9.6533,8.7156,8.8167,34106717.0],["2018-07-06",8.8167,9.1936,8.0996,9.0465,30610064.0],["2018-07-09",9.0465,9.6073,8.9178,9.4419,31701129.0],["2018-07-10",9.4419,9.9107,9.2396,9.828,34968418.0],["2018-07-11",9.828,9.82799243927002,9.3407,9.7452,26596442.0],["2018-07-12",9.7452,10.0578,9.5706,9.5798,34898622.0],["2018-07-13",9.5798,9.7269,9.3131,9.5338,22825338.0],["2018-07-16",9.5338,9.5982,9.3499,9.3499,15967572.0],["2018-07-17",9.3499,9.5522,9.2488,9.3867,15604475.0],["2018-07-18",9.3867,9.4602,9.0098,9.019,22342631.0],["2018-07-19",9.019,9.0925,8.642,8.7156,18485596.0],["2018-07-20",8.7156,8.9638,8.5685,8.8719,14933708.0],["2018-07-23",8.8719,8.927016258239746,8.6604,8.927,11499213.0],["2018-07-24",8.927,9.166,8.8443,9.0373,16506500.0],["2018-07-25",9.0373,9.1017,8.7799,8.7891,13823654.0],["2018-07-26",8.7891,8.8259,8.6236,8.7156,8752779.0],["2018-07-27",8.7156,8.734,8.5041,8.642,8525800.0],["2018-07-30",8.642,8.6788,8.4306,8.4673,7432400.0],["2018-07-31",8.4673,8.752338409423828,8.3938,8.7523,10599688.0],["2018-08-01",8.7523,8.8719,8.4765,8.4949,10270800.0],["2018-08-02",8.4949,8.494915962219238,7.6583,7.9433,15016788.0],["2018-08-03",7.9433,7.943298816680908,7.171,7.171,16230802.0],["2018-08-06",7.171,7.171032905578613,6.4907,6.5551,12530184.0],["2018-08-07",6.5551,6.8493,6.555059909820557,6.7849,10347700.0],["2018-08-08",6.7849,6.9688,6.6654,6.7297,8507600.0],["2018-08-09",6.7297,6.9412,6.5459,6.8217,8537039.0],["2018-08-10",6.8217,7.1159,6.7665,7.0331,11155382.0],["2018-08-13",7.0331,7.0883,6.8217,7.0331,6527823.0],["2018-08-14",7.0331,7.0699,6.932,6.9412,4922800.0],["2018-08-15",6.9412,7.0607,6.7205,6.7389,7443400.0],["2018-08-16",6.7389,6.9688,6.5183,6.8401,6916300.0],["2018-08-17",6.8401,6.9504,6.5183,6.5734,7100200.0],["2018-08-20",6.5734,6.6654,6.4999,6.6194,4638500.0],["2018-08-21",6.6194,6.7757,6.5459,6.7022,5529542.0],["2018-08-22",6.7022,6.7022,6.5091,6.5734,4849500.0],["2018-08-23",6.5734,6.6194,6.5275,6.5734,4420031.0],["2018-08-24",6.5734,6.601,6.4355,6.4631,5315700.0],["2018-08-27",6.4631,6.6746,6.4263,6.6286,7420631.0],["2018-08-28",6.6286,6.8768,6.5643,6.6746,6512672.0],["2018-08-29",6.6746,6.674576282501221,6.4815,6.5643,4675400.0],["2018-08-30",6.5643,6.5643,6.3344,6.3528,6963600.0],["2018-08-31",6.3528,6.4723,6.2517,6.3896,4428800.0],["2018-09-03",6.3896,6.4263,6.1689,6.2149,4580685.0],["2018-09-04",6.2149,6.3804,6.1597,6.362,4304300.0],["2018-09-05",6.362,6.3988,6.2517,6.2609,3692100.0],["2018-09-06",6.2609,6.3436,6.1689,6.1689,3990818.0],["2018-09-07",6.1689,6.2609,5.792,6.123,5834089.0],["2018-09-10",6.123,6.122958660125732,5.9942,6.0218,3452023.0],["2018-09-11",6.0218,6.0862,5.8747,5.9115,3417505.0],["2018-09-12",5.9115,6.0586,5.8931,6.0494,4142946.0],["2018-09-13",6.0494,6.123,5.9207,6.0034,4402000.0],["2018-09-14",6.0034,6.123,5.9391,6.0218,4380200.0],["2018-09-17",6.0218,6.021829128265381,5.8104,5.8288,4058212.0],["2018-09-18",5.8288,5.902311325073242,5.7552,5.9023,3645721.0],["2018-09-19",5.9023,6.0126,5.838,5.9483,4913768.0],["2018-09-20",5.9483,6.0862,5.920698642730713,5.9207,3878617.0],["2018-09-21",5.9207,6.0034,5.8747,5.9851,4453300.0],["2018-09-25",5.9851,6.0034,5.9299,5.9575,2728600.0],["2018-09-26",5.9575,6.0126,5.8931,5.9667,3886900.0],["2018-09-27",5.9667,5.9667,5.801181793212891,5.8012,6236006.0],["2018-09-28",5.8012,6.0954,5.746,5.9759,6589620.0],["2018-10-08",5.9759,5.975860595703125,5.6633,5.6909,5493000.0],["2018-10-09",5.6909,6.0034,5.690857887268066,5.7828,6783873.0],["2018-10-10",5.7828,5.8196,5.6633,5.7092,5072303.0],["2018-10-11",5.7092,5.709245204925537,5.1392,5.1668,7793252.0],["2018-10-12",5.1668,5.166820526123047,4.7807,5.0289,5907334.0],["2018-10-15",5.0289,5.13,5.0013,5.0565,3899391.0],["2018-10-16",5.0565,5.1025,4.7715,4.7991,4637300.0],["2018-10-17",4.7991,4.9462,4.799075603485107,4.937,4221083.0],["2018-10-18",4.937,5.1852,4.845,4.9829,6262103.0],["2018-10-19",4.9829,5.1209,4.8359,5.1117,5979103.0],["2018-10-22",5.1117,5.3875,5.111660003662109,5.3323,9812371.0],["2018-10-23",5.3323,5.3415,5.1944,5.222,6862384.0],["2018-10-24",5.222,5.2955,5.1392,5.2128,3859754.0],["2018-10-25",5.2128,5.2128,4.9278,5.2036,4080170.0],["2018-10-26",5.2036,5.3599,5.1852,5.2404,4692126.0],["2018-10-29",5.2404,5.3231,5.1484,5.2036,2671309.0],["2018-10-30",5.2036,5.2588,5.0473,5.2312,3357901.0],["2018-10-31",5.2312,5.3323,5.231175899505615,5.2496,5724600.0],["2018-11-01",5.2496,5.3783,5.249563694000244,5.2771,8658711.0],["2018-11-02",5.2771,5.4242,5.277143955230713,5.415,9302218.0],["2018-11-05",5.415,5.6633,5.3599,5.6265,12312911.0],["2018-11-06",5.6265,5.8747,5.4334,5.7644,14673838.0],["2018-11-07",5.7644,6.3436,5.6357,5.9667,19170386.0],["2018-11-08",5.9667,6.0954,5.8472,5.8931,12384574.0],["2018-11-09",5.8931,5.9115,5.7184,5.7184,7868652.0],["2018-11-12",5.7184,5.9483,5.6265,5.9023,9479380.0],["2018-11-13",5.9023,6.123,5.7552,5.9575,13284179.0],["2018-11-14",5.9575,6.031,5.8747,5.8931,7504845.0],["2018-11-15",5.8931,6.1597,5.8931,6.1046,15332007.0],["2018-11-16",6.1046,6.3252,6.0494,6.1689,15037593.0],["2018-11-19",6.1689,6.168927192687988,5.9667,6.1046,9240889.0],["2018-11-20",6.1046,6.104571342468262,5.7368,5.7828,8429402.0],["2018-11-21",5.7828,5.8839,5.6449,5.8471,5082700.0],["2018-11-22",5.8471,6.0034,5.847148895263672,5.9391,6270594.0],["2018-11-23",5.9391,5.9391,5.5621,5.5805,7905814.0],["2018-11-26",5.5805,5.6633,5.4794,5.5162,4633351.0],["2018-11-27",5.5162,5.6725,5.516179084777832,5.6357,4776102.0],["2018-11-28",5.6357,6.0862,5.5897,5.9575,18914263.0],["2018-11-29",5.9575,5.9942,5.792,5.8196,14083795.0],["2018-11-30",5.8196,5.9483,5.553,5.7552,11949008.0],["2018-12-03",5.7552,5.9667,5.755213737487793,5.9115,10978357.0],["2018-12-04",5.9115,6.3068,5.8471,6.0954,18056359.0],["2018-12-05",6.0954,6.0953779220581055,5.838,5.9391,10465108.0],["2018-12-06",5.9391,5.939086437225342,5.6541,5.746,9062439.0],["2018-12-07",5.746,5.8288,5.746,5.7828,4286800.0],["2018-12-10",5.7828,5.782794952392578,5.6541,5.6817,3495500.0],["2018-12-11",5.6817,5.8104,5.68166446685791,5.7736,3570727.0],["2018-12-12",5.7736,5.7828,5.7001,5.7184,2796500.0],["2018-12-13",5.7184,5.8104,5.6725,5.746,3804510.0],["2018-12-14",5.746,5.74601936340332,5.4242,5.5162,8365371.0],["2018-12-17",5.5162,5.5713,5.4242,5.5254,2683293.0],["2018-12-18",5.5254,5.553,5.4242,5.4702,2975407.0],["2018-12-19",5.4702,5.553,5.4334,5.4334,2093179.0],["2018-12-20",5.4334,5.461,5.3507,5.3875,2860900.0],["2018-12-21",5.3875,5.3875,5.268,5.2771,3451647.0],["2018-12-24",5.2771,5.3507,5.2312,5.3323,2363625.0],["2018-12-25",5.3323,5.332305908203125,5.0749,5.2404,3980352.0],["2018-12-26",5.2404,5.2955,5.176,5.1852,2327630.0],["2018-12-27",5.1852,5.3047,5.056497097015381,5.0565,3035617.0],["2018-12-28",5.0565,5.1576,5.0289,5.1117,2422356.0],["2019-01-02",5.1117,5.1944,5.111660003662109,5.1392,2095200.0],["2019-01-03",5.1392,5.2036,5.0933,5.13,2567014.0],["2019-01-04",5.13,5.2588,4.9921,5.2404,3942080.0],["2019-01-07",5.2404,5.4886,5.24036979675293,5.4702,6272123.0],["2019-01-08",5.4702,5.7828,5.3783,5.5162,8567071.0],["2019-01-09",5.5162,5.6725,5.4702,5.5438,8591711.0],["2019-01-10",5.5438,5.5989,5.4518,5.4702,5981977.0],["2019-01-11",5.4702,5.5346,5.415,5.507,4569318.0],["2019-01-14",5.507,5.5346,5.3967,5.4518,2919711.0],["2019-01-15",5.4518,5.553,5.3783,5.5438,4952271.0],["2019-01-16",5.5438,5.9391,5.543759822845459,5.6357,11256010.0],["2019-01-17",5.6357,5.7368,5.5438,5.5989,8279981.0],["2019-01-18",5.5989,5.6449,5.4242,5.6449,7729300.0],["2019-01-21",5.6449,5.7736,5.6081,5.7001,8110913.0],["2019-01-22",5.7001,5.7552,5.5346,5.5897,5639423.0],["2019-01-23",5.5897,5.617309093475342,5.5162,5.6173,2971921.0],["2019-01-24",5.6173,5.7828,5.617309093475342,5.7276,8507787.0],["2019-01-25",5.7276,5.8472,5.6633,5.6725,6708732.0],["2019-01-28",5.6725,5.7368,5.6265,5.7276,4805400.0],["2019-01-29",5.7276,6.1138,5.5162,5.9851,16268753.0],["2019-01-30",5.9851,6.3712,5.9023,6.1322,24478040.0],["2019-01-31",6.1322,6.1965,5.8931,5.9575,13783320.0],["2019-02-01",5.9575,6.0954,5.8931,6.0586,10652762.0],["2019-02-11",6.0586,6.2793,5.9759,6.2333,16707390.0],["2019-02-12",6.2333,6.5826,6.1505,6.408,22244405.0],["2019-02-13",6.408,6.886,6.3896,6.7389,29100054.0],["2019-02-14",6.7389,6.738932132720947,6.5459,6.601,19328177.0],["2019-02-15",6.601,6.6746,6.5551,6.5734,12618839.0],["2019-02-18",6.5734,6.8676,6.573446750640869,6.7941,19340457.0],["2019-02-19",6.7941,6.8033,6.4999,6.5459,21574547.0],["2019-02-20",6.5459,6.545866012573242,6.3988,6.5091,12714482.0],["2019-02-21",6.5091,6.6286,6.316,6.3712,16675019.0],["2019-02-22",6.3712,6.5183,6.3344,6.4999,12283042.0],["2019-02-25",6.4999,6.8584,6.499898433685303,6.8309,27514965.0],["2019-02-26",6.8309,6.8952,6.601,6.7205,24010396.0],["2019-02-27",6.7205,6.8952,6.6286,6.7573,16970800.0],["2019-02-28",6.7573,7.2905,6.7205,7.0791,26115200.0],["2019-03-01",7.0791,7.079095840454102,6.8768,7.0147,14943070.0],["2019-03-04",7.0147,7.7135,7.014740943908691,7.7135,4899354.0],["2019-03-05",7.7135,8.485721588134766,7.713458061218262,8.4857,7779341.0],["2019-03-06",8.4857,9.331536293029785,8.485721588134766,9.3315,4328400.0],["2019-03-07",9.3315,10.2693,9.331536293029785,10.2693,2763346.0],["2019-03-08",10.2693,11.299,10.269286155700684,11.2898,93469938.0],["2019-03-11",11.2898,11.289779663085938,10.159,10.2877,74130102.0],["2019-03-12",10.2877,10.9956,10.1682,10.729,65081722.0],["2019-03-13",10.729,10.728968620300293,9.6533,9.7177,49739730.0],["2019-03-14",9.7177,9.8923,9.0098,9.304,34787185.0],["2019-03-15",9.304,9.5522,9.1017,9.2764,25083449.0],["2019-03-18",9.2764,9.543,9.0281,9.5246,27060751.0],["2019-03-19",9.5246,9.7269,9.2948,9.6165,29667377.0],["2019-03-20",9.6165,9.616539001464844,9.1017,9.4051,26530445.0],["2019-03-21",9.4051,9.9935,9.405083656311035,9.7544,40424251.0],["2019-03-22",9.7544,10.4348,9.6257,10.2969,46454644.0],["2019-03-25",10.2969,11.3266,10.296867370605469,11.3266,44331473.0],["2019-03-26",11.3266,12.3195,10.5727,10.5819,73933055.0],["2019-03-27",10.5819,11.538,9.8556,11.2806,68368402.0],["2019-03-28",11.2806,12.0437,10.7565,10.7565,60914215.0],["2019-03-29",10.7565,10.756547927856445,10.113,10.4991,44448360.0],["2019-04-01",10.4991,11.4461,10.2877,11.1978,52988266.0],["2019-04-02",11.1978,11.6943,10.8669,11.0599,58545260.0],["2019-04-03",11.0599,11.1886,10.6186,10.8577,29710730.0],["2019-04-04",10.8577,11.0232,10.4715,10.5911,29512191.0],["2019-04-08",10.5911,11.0232,10.3704,10.6278,25053154.0],["2019-04-09",10.6278,11.3266,10.627840042114258,11.0416,40883445.0],["2019-04-10",11.0416,11.041553497314453,10.4807,10.6646,26736509.0],["2019-04-11",10.6646,10.9036,10.4807,10.5175,18383030.0],["2019-04-12",10.5175,10.5543,10.0946,10.1222,21683490.0],["2019-04-15",10.1222,10.3336,9.828,9.874,18045358.0],["2019-04-16",9.874,10.2601,9.6533,10.1682,16251149.0],["2019-04-17",10.1682,10.4256,10.1222,10.1774,15555298.0],["2019-04-18",10.1774,10.3888,10.0211,10.0303,14020635.0],["2019-04-19",10.0303,10.2969,9.7728,10.2417,16478350.0],["2019-04-22",10.2417,10.4807,10.1865,10.2417,16264483.0],["2019-04-23",10.2417,10.2509,9.7544,9.8372,14159969.0],["2019-04-24",9.8372,10.2693,9.6533,10.1865,18853896.0],["2019-04-25",10.1865,10.186544418334961,9.4786,9.5154,16968956.0],["2019-04-26",9.5154,9.6441,9.2488,9.3315,10665537.0],["2019-05-06",9.3315,9.7453,8.5501,9.0741,21358007.0],["2019-05-07",9.0741,9.304,8.6512,8.9362,16252539.0],["2019-05-08",8.9362,8.973,8.3662,8.5501,15253171.0],["2019-05-09",8.5501,9.1385,8.4857,8.881,20218658.0],["2019-05-10",8.881,9.1752,8.5501,9.1569,25684199.0],["2019-05-13",9.1569,9.156858444213867,8.7431,8.8167,12641430.0],["2019-05-14",8.8167,8.9086,8.5869,8.7707,12798277.0],["2019-05-15",8.7707,8.927,8.77072525024414,8.8627,11523511.0],["2019-05-16",8.8627,8.8994,8.6972,8.7615,9911954.0],["2019-05-17",8.7615,9.5614,8.5225,9.1109,31186905.0],["2019-05-20",9.1109,10.0211,8.8994,10.0211,38809104.0],["2019-05-21",10.0211,10.1865,9.5246,9.8096,34457792.0],["2019-05-22",9.8096,10.159,9.4327,9.8096,29833080.0],["2019-05-23",9.8096,9.80960464477539,9.1109,9.1661,22316133.0],["2019-05-24",9.1661,9.166051864624023,8.357,8.3662,23263062.0],["2019-05-27",8.3662,8.6696,8.2927,8.6328,12907870.0],["2019-05-28",8.6328,9.0098,8.5593,8.7248,16690907.0],["2019-05-29",8.7248,8.9822,8.5501,8.8259,14005030.0],["2019-05-30",8.8259,8.8351,8.5777,8.6604,10351876.0],["2019-05-31",8.6604,8.8902,8.6236,8.6236,10613897.0],["2019-06-03",8.6236,8.7339,8.3938,8.5685,11522105.0],["2019-06-04",8.5685,8.6328,8.2927,8.3478,9133881.0],["2019-06-05",8.3478,8.4949,8.3294,8.3662,6099200.0],["2019-06-06",8.3662,8.3754,7.8146,7.9801,11623399.0],["2019-06-10",7.9801,8.2191,7.9525,8.1915,7572100.0],["2019-06-11",8.1915,8.6328,8.191526412963867,8.6052,12348800.0],["2019-06-12",8.6052,8.6696,8.4306,8.4673,9999800.0],["2019-06-13",8.4673,8.7339,8.4581,8.5317,10215500.0],["2019-06-14",8.5317,8.6144,8.1823,8.2191,10052911.0],["2019-06-17",8.2191,8.2559,8.0077,8.2007,4534981.0],["2019-06-18",8.2007,8.2467,8.0352,8.0444,5383800.0],["2019-06-19",8.0444,8.311,8.044428825378418,8.2007,8229811.0],["2019-06-20",8.2007,8.403,8.1088,8.3478,8169678.0],["2019-06-21",8.3478,8.5501,8.3478,8.4489,9070072.0],["2019-06-24",8.4489,8.5041,8.2927,8.3294,6653400.0],["2019-06-25",8.3294,8.3478,8.0996,8.2651,6589200.0],["2019-06-26",8.2651,8.3202,8.1456,8.1731,5193854.0],["2019-06-27",8.1731,8.4398,8.173138618469238,8.3662,8178776.0],["2019-06-28",8.3662,8.4489,8.0904,8.1272,7688400.0],["2019-07-01",8.1272,8.8535,8.127171516418457,8.7156,21475576.0],["2019-07-02",8.7156,8.734,8.5133,8.5777,13895078.0],["2019-07-03",8.5777,8.577659606933594,8.3754,8.4398,7851200.0],["2019-07-04",8.4398,8.6328,8.4214,8.5133,8471900.0],["2019-07-05",8.5133,8.5501,8.4122,8.4489,5626700.0],["2019-07-08",8.4489,8.44894790649414,8.0444,8.0904,8368302.0],["2019-07-09",8.0904,8.2467,8.0903959274292,8.2099,5996900.0],["2019-07-10",8.2099,8.2651,8.0996,8.1364,4789800.0],["2019-07-11",8.1364,8.2375,7.9893,8.0444,5430402.0],["2019-07-12",8.0444,8.118,7.9893,8.1088,3842800.0],["2019-07-15",8.1088,8.2835,7.9801,8.2283,7070278.0],["2019-07-16",8.2283,8.5225,8.228300094604492,8.4673,10808278.0],["2019-07-17",8.4673,8.7156,8.3294,8.4857,14185578.0],["2019-07-18",8.4857,8.5317,8.3294,8.3478,8520428.0],["2019-07-19",8.3478,8.4949,8.3294,8.4398,7629381.0],["2019-07-22",8.4398,8.4398,8.1272,8.1823,8420781.0],["2019-07-23",8.1823,8.2099,8.0444,8.1823,6676600.0],["2019-07-24",8.1823,8.3662,8.1456,8.3018,6513450.0],["2019-07-25",8.3018,8.4214,8.2283,8.357,5909953.0],["2019-07-26",8.357,8.4122,8.2559,8.3478,4609500.0],["2019-07-29",8.3478,8.5041,8.3386,8.3754,5562100.0],["2019-07-30",8.3754,8.5041,8.357,8.4214,6080299.0],["2019-07-31",8.4214,8.4398,8.2651,8.3202,4257300.0],["2019-08-01",8.3202,8.320236206054688,8.1364,8.1731,5674121.0],["2019-08-02",8.1731,8.173138618469238,7.6399,7.7226,12681700.0],["2019-08-05",7.7226,7.722649574279785,7.4468,7.502,8098376.0],["2019-08-06",7.502,7.502002239227295,6.8493,7.0883,11558149.0],["2019-08-07",7.0883,7.2538,7.0607,7.217,6830345.0],["2019-08-08",7.217,7.2814,7.1435,7.1618,5576700.0],["2019-08-09",7.1618,7.2905,6.978,7.0239,6591621.0],["2019-08-12",7.0239,7.2262,7.0147,7.217,4371221.0],["2019-08-13",7.217,7.217001438140869,7.0791,7.1159,3468634.0],["2019-08-14",7.1159,7.4193,7.115870475769043,7.1986,7657200.0],["2019-08-15",7.1986,7.3089,6.8952,7.2906,7582350.0],["2019-08-16",7.2906,7.4928,7.2446,7.3641,7218111.0],["2019-08-19",7.3641,7.8146,7.364099502563477,7.787,11190106.0],["2019-08-20",7.787,7.9985,7.741,7.787,11671503.0],["2019-08-21",7.787,7.9709,7.7226,7.8881,9631802.0],["2019-08-22",7.8881,7.9985,7.8146,7.9249,6889815.0],["2019-08-23",7.9249,8.0812,7.787,7.8697,8361329.0],["2019-08-26",7.8697,7.9065,7.4744,7.833,10506954.0],["2019-08-27",7.833,8.026,7.832974433898926,7.9433,7669427.0],["2019-08-28",7.9433,8.2191,7.8606,7.8697,10407502.0],["2019-08-29",7.8697,7.9617,7.8238,7.8697,6226787.0],["2019-08-30",7.8697,7.9801,7.5664,7.6399,9515924.0],["2019-09-02",7.6399,7.9433,7.6307,7.8881,9134655.0],["2019-09-03",7.8881,8.0536,7.8606,7.9801,8248986.0],["2019-09-04",7.9801,8.0536,7.8789,7.9893,6997241.0],["2019-09-05",7.9893,8.3662,7.989264488220215,8.1456,15197440.0],["2019-09-06",8.1456,8.311,8.118,8.2191,10282226.0],["2019-09-09",8.2191,8.6052,8.219106674194336,8.4949,15074747.0],["2019-09-10",8.4949,8.7799,8.403,8.6604,20402695.0],["2019-09-11",8.6604,9.5246,8.5041,9.3223,41313175.0],["2019-09-12",9.3223,9.322342872619629,8.8719,8.8902,28851949.0],["2019-09-16",8.8902,8.8994,8.6604,8.7523,16479505.0],["2019-09-17",8.7523,8.752338409423828,8.3202,8.357,17241544.0],["2019-09-18",8.357,8.4857,8.3294,8.3938,9796270.0],["2019-09-19",8.3938,8.5593,8.2927,8.5501,10335467.0],["2019-09-20",8.5501,8.6328,8.357,8.5777,10629213.0],["2019-09-23",8.5777,8.577659606933594,8.357,8.4949,6162434.0],["2019-09-24",8.4949,8.7064,8.4398,8.6696,12251835.0],["2019-09-25",8.6696,8.669594764709473,8.3294,8.4122,9416773.0],["2019-09-26",8.4122,8.4956,7.9577,7.967,9922894.0],["2019-09-27",7.967,8.1896,7.966986656188965,8.1154,4692817.0],["2019-09-30",8.1154,8.2823,7.9577,7.9577,4554354.0],["2019-10-08",7.9577,8.1618,7.9577,8.0041,3701038.0],["2019-10-09",8.0041,8.80171012878418,8.004085540771484,8.8017,14074933.0],["2019-10-10",8.8017,9.682808876037598,8.80171012878418,9.6828,36600418.0],["2019-10-11",9.6828,10.0167,9.3118,9.4324,65912276.0],["2019-10-14",9.4324,9.7199,9.2654,9.5344,41546240.0],["2019-10-15",9.5344,9.534414291381836,9.0336,9.0892,28756342.0],["2019-10-16",9.0892,9.6828,9.0336,9.4602,36077028.0],["2019-10-17",9.4602,9.9054,9.3396,9.6828,36727439.0],["2019-10-18",9.6828,10.1836,9.4788,9.9981,48463161.0],["2019-10-21",9.9981,9.998149871826172,9.3025,9.7385,30978536.0],["2019-10-22",9.7385,10.5268,9.5715,10.3784,47635664.0],["2019-10-23",10.3784,10.378413200378418,9.9796,10.23,32771843.0],["2019-10-24",10.23,10.23001766204834,9.7848,9.8219,25473781.0],["2019-10-25",9.8219,9.9889,9.5159,9.6828,29127714.0],["2019-10-28",9.6828,10.6381,9.682808876037598,10.3599,57706391.0],["2019-10-29",10.3599,10.4712,9.775557518005371,9.7756,43995808.0],["2019-10-30",9.7756,10.0538,9.5901,9.6643,26392701.0],["2019-10-31",9.6643,9.9147,9.2747,9.3025,27862191.0],["2019-11-01",9.3025,9.7014,9.2005,9.5715,26330979.0],["2019-11-04",9.5715,9.7292,9.4417,9.5251,17056737.0],["2019-11-05",9.5251,10.1836,9.4788,10.128,36356164.0],["2019-11-06",10.128,10.2671,9.9054,10.0631,24877770.0],["2019-11-07",10.0631,10.5083,9.9703,10.4433,37684762.0],["2019-11-08",10.4433,10.443336486816406,10.1651,10.332,26910699.0],["2019-11-11",10.332,10.33204174041748,9.6457,9.7199,22854725.0],["2019-11-12",9.7199,9.9147,9.5437,9.9054,15479344.0],["2019-11-13",9.9054,9.905403137207031,9.5437,9.6272,14239461.0],["2019-11-14",9.6272,10.0723,9.5715,9.9889,19551147.0],["2019-11-15",9.9889,10.2393,9.7848,9.8312,20401846.0],["2019-11-18",9.8312,10.3784,9.7199,10.3413,29056166.0],["2019-11-19",10.3413,10.3506,10.1002,10.3413,25809355.0],["2019-11-20",10.3413,10.5083,9.9982,10.0445,26062291.0],["2019-11-21",10.0445,10.1744,9.8776,10.0909,15471416.0],["2019-11-22",10.0909,10.2671,9.6086,9.6179,24840369.0],["2019-11-25",9.6179,9.655,9.284,9.386,15815525.0],["2019-11-26",9.386,9.553,9.2562,9.4509,12212880.0],["2019-11-27",9.4509,9.655,9.3025,9.5251,13442589.0],["2019-11-28",9.5251,9.7756,9.4602,9.6364,13913826.0],["2019-11-29",9.6364,9.7941,9.4695,9.655,12423146.0],["2019-12-02",9.655,9.8219,9.5993,9.7385,9562032.0],["2019-12-03",9.7385,9.738457679748535,9.4973,9.6735,8465361.0],["2019-12-04",9.6735,9.9611,9.5159,9.9425,16932531.0],["2019-12-05",9.9425,10.0909,9.8683,10.0167,18613156.0],["2019-12-06",10.0167,10.1094,9.924,10.0445,13887281.0],["2019-12-09",10.0445,10.3599,10.0445,10.2671,22011940.0],["2019-12-10",10.2671,10.5268,10.1002,10.5175,27463039.0],["2019-12-11",10.5175,10.5917,10.3042,10.4619,23950052.0],["2019-12-12",10.4619,10.6103,10.23,10.3599,22623077.0],["2019-12-13",10.3599,10.5546,10.3413,10.4526,18724724.0],["2019-12-16",10.4526,10.768,10.3506,10.7309,38219298.0],["2019-12-17",10.7309,10.8051,10.5361,10.6567,27449435.0],["2019-12-18",10.6567,10.8978,10.5083,10.5175,26542092.0],["2019-12-19",10.5175,11.5656,10.517534255981445,11.5656,30636788.0],["2019-12-20",11.5656,12.1406,11.0647,11.2131,50528980.0],["2019-12-23",11.2131,11.213139533996582,10.3506,10.5175,31400024.0],["2019-12-24",10.5175,10.6474,10.4155,10.6474,16766697.0],["2019-12-25",10.6474,10.7865,10.5546,10.7123,16750415.0],["2019-12-26",10.7123,11.0926,10.5732,11.0276,23633758.0],["2019-12-27",11.0276,11.1389,10.7772,10.8143,17943454.0],["2019-12-30",10.8143,10.9349,10.6196,10.9349,13071502.0],["2019-12-31",10.9349,11.4079,10.934896469116211,11.1204,18087335.0],["2020-01-02",11.1204,12.2334,11.120390892028809,12.2334,53113089.0],["2020-01-03",12.2334,12.7064,11.8716,12.3818,52117312.0],["2020-01-06",12.3818,13.5782,12.2426,13.0124,47942893.0],["2020-01-07",13.0124,14.3109,12.7898,14.3109,37985575.0],["2020-01-08",14.3109,14.3109,13.4298,13.4947,51747203.0],["2020-01-09",13.4947,14.1347,13.235,13.5504,39825347.0],["2020-01-10",13.5504,13.550368309020996,12.8084,13.1701,34405632.0],["2020-01-13",13.1701,13.3742,12.929,13.3,25644665.0],["2020-01-14",13.3,14.0048,13.0774,13.8472,40572710.0],["2020-01-15",13.8472,14.6541,13.5689,13.9956,48250549.0],["2020-01-16",13.9956,14.0698,13.5504,13.5596,25700694.0],["2020-01-17",13.5596,13.7637,13.2443,13.3185,19303754.0],["2020-01-20",13.3185,14.0048,13.1701,13.8935,30166112.0],["2020-01-21",13.8935,13.893532752990723,13.402,13.4576,19162381.0],["2020-01-22",13.4576,13.9121,13.1701,13.7637,23721186.0],["2020-01-23",13.7637,14.2831,12.9753,13.1701,31278021.0],["2020-02-03",13.1701,13.170105934143066,11.853096008300781,11.8531,1591100.0],["2020-02-04",11.8531,12.0293,10.7587,11.7603,34361970.0],["2020-02-05",11.7603,12.4096,11.7603,11.9922,27482219.0],["2020-02-06",11.9922,12.4189,11.8067,12.2797,29933254.0],["2020-02-07",12.2797,12.4096,11.8438,12.2426,27932342.0],["2020-02-10",12.2426,12.7806,12.1221,12.289,34482223.0],["2020-02-11",12.289,12.289006233215332,11.8995,12.1128,26336692.0],["2020-02-12",12.1128,12.558,11.9551,12.5209,37674534.0],["2020-02-13",12.5209,12.7991,12.1963,12.2426,29255896.0],["2020-02-14",12.2426,12.6878,12.1499,12.5209,31088985.0],["2020-02-17",12.5209,13.3371,12.4374,13.2443,37753474.0],["2020-02-18",13.2443,13.8657,13.0774,13.8472,41342773.0],["2020-02-19",13.8472,14.4686,13.5596,13.5875,48964690.0],["2020-02-20",13.5875,14.4964,13.3742,14.3758,45372192.0],["2020-02-21",14.3758,15.2569,14.37582015991211,14.7654,48487374.0],["2020-02-24",14.7654,15.3682,14.5891,15.0251,40555499.0],["2020-02-25",15.0251,15.025050163269043,13.7822,14.6262,44341750.0],["2020-02-26",14.6262,15.4424,14.0976,14.2738,49854736.0],["2020-02-27",14.2738,14.45,13.4483,13.8564,34142749.0],["2020-02-28",13.8564,13.856433868408203,12.474499702453613,12.4745,38820380.0],["2020-03-02",12.4745,13.0774,12.3076,12.9104,37401393.0],["2020-03-03",12.9104,13.5504,12.7713,12.9753,35293222.0],["2020-03-04",12.9753,13.0495,12.5487,12.864,22341775.0],["2020-03-05",12.864,13.1516,12.6322,12.8919,24877772.0],["2020-03-06",12.8919,12.891863822937012,12.558,12.6414,17501144.0],["2020-03-09",12.6414,12.641447067260742,11.5934,11.5934,29493418.0],["2020-03-10",11.5934,12.1592,11.3152,12.1035,23911978.0],["2020-03-11",12.1035,12.456,11.8531,11.918,19934916.0],["2020-03-12",11.918,11.9273,11.547,11.6583,15046651.0],["2020-03-13",11.6583,11.6676,10.768,11.445,19804051.0],["2020-03-16",11.445,11.612,10.499,10.5639,21753645.0],["2020-03-17",10.5639,10.9442,10.3042,10.7401,19238765.0],["2020-03-18",10.7401,11.2873,10.6103,10.6938,20794388.0],["2020-03-19",10.6938,11.074,10.5825,11.0276,19387358.0],["2020-03-20",11.0276,11.3337,10.8885,11.2131,19882771.0],["2020-03-23",11.2131,11.213139533996582,10.4804,10.5732,18286611.0],["2020-03-24",10.5732,11.630500793457031,10.573183059692383,11.6305,39324487.0],["2020-03-25",11.6305,12.5116,11.630500793457031,12.3447,50843731.0],["2020-03-26",12.3447,12.344655990600586,11.7603,11.9551,29328849.0],["2020-03-27",11.9551,12.1406,11.6027,11.612,21302115.0],["2020-03-30",11.612,11.61195182800293,10.5268,10.8143,26528004.0],["2020-03-31",10.8143,11.074,10.7216,10.768,16221460.0],["2020-04-01",10.768,11.0555,10.4804,10.6288,18864295.0],["2020-04-02",10.6288,11.0276,10.4433,11.0091,17718986.0],["2020-04-03",11.0091,11.009096145629883,10.5175,10.5825,20934043.0],["2020-04-07",10.5825,10.9813,10.582457542419434,10.9163,22377461.0],["2020-04-08",10.9163,11.074,10.7865,10.9813,17296018.0],["2020-04-09",10.9813,11.547,10.981269836425781,11.3059,27577844.0],["2020-04-10",11.3059,11.3244,10.7865,10.8051,20689045.0],["2020-04-13",10.8051,10.8143,10.5732,10.6659,9539435.0],["2020-04-14",10.6659,10.9813,10.66593074798584,10.9813,11298633.0],["2020-04-15",10.9813,10.9998,10.7309,10.7494,11645785.0],["2020-04-16",10.7494,11.1946,10.601,11.1018,23975300.0],["2020-04-17",11.1018,11.3708,10.8514,10.8792,22895208.0],["2020-04-20",10.8792,10.9442,10.7123,10.8978,13432976.0],["2020-04-21",10.8978,10.897796630859375,10.6381,10.7494,9655298.0],["2020-04-22",10.7494,10.7865,10.6103,10.7772,9055698.0],["2020-04-23",10.7772,10.7865,10.4526,10.4712,15736511.0],["2020-04-24",10.4712,10.471162796020508,9.8034,9.9425,22677380.0],["2020-04-27",9.9425,9.9796,9.6179,9.6272,12748905.0],["2020-04-28",9.6272,9.7014,9.0243,9.4695,16427272.0],["2020-04-29",9.4695,9.5993,9.3211,9.3582,8363619.0],["2020-04-30",9.3582,9.8683,9.358194351196289,9.7848,13736648.0],["2020-05-06",9.7848,10.1465,9.6179,10.1094,14406712.0],["2020-05-07",10.1094,10.2671,9.9518,10.0538,12838090.0],["2020-05-08",10.0538,10.4341,10.05379867553711,10.3691,16436368.0],["2020-05-11",10.3691,10.5268,10.2022,10.2857,11370938.0],["2020-05-12",10.2857,10.3599,10.0723,10.332,9391374.0],["2020-05-13",10.332,10.3691,10.1836,10.2764,6687678.0],["2020-05-14",10.2764,10.5268,10.1651,10.2671,9868600.0],["2020-05-15",10.2671,10.6196,10.2207,10.4804,14111530.0],["2020-05-18",10.4804,10.5639,10.1744,10.2393,14018337.0],["2020-05-19",10.2393,10.5175,10.239293098449707,10.4804,13185520.0],["2020-05-20",10.4804,10.7958,10.3042,10.3784,17450134.0],["2020-05-21",10.3784,10.6381,10.2207,10.4341,15001832.0],["2020-05-22",10.4341,10.6381,9.8961,9.9889,16965564.0],["2020-05-25",9.9889,9.988875389099121,9.4046,9.553,14272945.0],["2020-05-26",9.553,10.5083,9.552963256835938,10.5083,25045560.0],["2020-05-27",10.5083,10.7309,10.3506,10.5361,28223764.0],["2020-05-28",10.5361,10.6196,9.9796,10.2115,18466793.0],["2020-05-29",10.2115,10.2857,10.0445,10.0723,12956678.0],["2020-06-01",10.0723,10.8514,10.072347640991211,10.703,23804300.0],["2020-06-02",10.703,10.9163,10.5917,10.703,17966920.0],["2020-06-03",10.703,10.7865,10.4804,10.5083,16714363.0],["2020-06-04",10.5083,10.6288,10.3506,10.397,12429586.0],["2020-06-05",10.397,10.4619,10.2207,10.397,14110996.0],["2020-06-08",10.397,10.7865,10.3691,10.3784,16624511.0],["2020-06-09",10.3784,10.6288,10.2857,10.5083,12575166.0],["2020-06-10",10.5083,10.508259773254395,10.3042,10.4062,8164133.0],["2020-06-11",10.4062,10.6215,10.322,10.4156,11087039.0],["2020-06-12",10.4156,10.41559886932373,10.1068,10.2097,10246671.0],["2020-06-15",10.2097,10.3314,9.9851,10.0038,11103960.0],["2020-06-16",10.0038,10.2659,10.003839492797852,10.2284,9006313.0],["2020-06-17",10.2284,10.7431,10.1723,10.6683,23379343.0],["2020-06-18",10.6683,10.668265342712402,10.453,10.6028,15764052.0],["2020-06-19",10.6028,10.6589,10.4156,10.6308,11908977.0],["2020-06-22",10.6308,10.818,10.6121,10.687,14841196.0],["2020-06-23",10.687,10.7618,10.4717,10.5653,11255546.0],["2020-06-24",10.5653,11.6415,10.565327644348145,11.2953,44824601.0],["2020-06-29",11.2953,11.4637,11.0239,11.1175,33970468.0],["2020-06-30",11.1175,11.3233,11.1081,11.3046,18976620.0],["2020-07-01",11.3046,11.445,11.08,11.2953,20103356.0],["2020-07-02",11.2953,11.6883,11.1268,11.5479,26544279.0],["2020-07-03",11.5479,11.6041,11.314,11.4544,17798759.0],["2020-07-06",11.4544,12.0533,11.454350471496582,11.9503,25769210.0],["2020-07-07",11.9503,12.334,11.8193,11.9503,26723614.0],["2020-07-08",11.9503,12.2779,11.7819,12.203,23702024.0],["2020-07-09",12.203,12.5025,12.0626,12.4557,33462926.0],["2020-07-10",12.4557,12.4837,12.1656,12.2124,20734086.0],["2020-07-13",12.2124,12.5399,12.1749,12.4931,23836899.0],["2020-07-14",12.4931,12.8581,12.2217,12.4463,26081723.0],["2020-07-15",12.4463,12.5399,11.7538,11.81,23192333.0],["2020-07-16",11.81,11.9784,10.9958,11.1549,22205384.0],["2020-07-17",11.1549,11.2765,10.7431,10.8835,16974602.0],["2020-07-20",10.8835,11.1923,10.8554,11.183,12284055.0],["2020-07-21",11.183,11.7351,11.182961463928223,11.6322,17524234.0],["2020-07-22",11.6322,11.8567,11.5011,11.5573,16147898.0],["2020-07-23",11.5573,11.7351,11.2391,11.4918,14426805.0],["2020-07-24",11.4918,11.7538,11.2672,11.445,20154603.0],["2020-07-27",11.445,12.2124,11.444990158081055,12.0907,27488462.0],["2020-07-28",12.0907,12.2966,11.9129,12.1094,21370710.0],["2020-07-29",12.1094,12.4931,11.8942,12.3902,23232721.0],["2020-07-30",12.3902,12.4276,11.9878,12.0439,21256081.0],["2020-07-31",12.0439,12.1468,11.707,11.8942,20086791.0],["2020-08-03",11.8942,12.1936,11.894179344177246,12.0626,18702920.0],["2020-08-04",12.0626,12.1375,11.6041,11.6977,20118294.0],["2020-08-05",11.6977,11.8848,11.5854,11.6415,14984395.0],["2020-08-06",11.6415,11.9223,11.4263,11.7351,14706536.0],["2020-08-07",11.7351,11.7445,11.183,11.314,17660029.0],["2020-08-10",11.314,11.5011,11.2298,11.4076,10080877.0],["2020-08-11",11.4076,11.4543,10.9958,11.0145,12755462.0],["2020-08-12",11.0145,11.0707,10.4811,10.818,12529154.0],["2020-08-13",10.818,10.9771,10.7712,10.8461,6860346.0],["2020-08-14",10.8461,10.8835,10.584,10.8554,8134876.0],["2020-08-17",10.8554,11.1455,10.855429649353027,11.1362,10223594.0],["2020-08-18",11.1362,11.1736,11.0052,11.0987,7519124.0],["2020-08-19",11.0987,11.2017,10.9022,10.9397,8574719.0],["2020-08-20",10.9397,11.0707,10.6963,10.8835,6596949.0],["2020-08-21",10.8835,11.0707,10.8741,10.9397,5934980.0],["2020-08-24",10.9397,11.0052,10.7806,10.9397,6455130.0],["2020-08-25",10.9397,11.0894,10.8554,10.9864,7945705.0],["2020-08-26",10.9864,10.986442565917969,10.322,10.4156,16014465.0],["2020-08-27",10.4156,10.4624,10.2097,10.3782,9211371.0],["2020-08-28",10.3782,10.4437,10.2097,10.4156,6877899.0],["2020-08-31",10.4156,10.6215,10.41559886932373,10.4437,7862688.0],["2020-09-01",10.4437,10.5373,10.3688,10.5279,5145110.0],["2020-09-02",10.5279,10.556,10.3407,10.4156,5542178.0],["2020-09-03",10.4156,10.41559886932373,10.2284,10.2659,5566986.0],["2020-09-04",10.2659,10.3033,10.0132,10.3033,4855063.0],["2020-09-07",10.3033,10.4343,10.1068,10.1536,6351446.0],["2020-09-08",10.1536,10.2284,9.8354,10.0506,9376124.0],["2020-09-09",10.0506,10.050630569458008,9.5172,9.5359,11229903.0],["2020-09-10",9.5359,9.6576,9.3113,9.3581,7715156.0],["2020-09-11",9.3581,9.535932540893555,9.2739,9.5359,4598575.0],["2020-09-14",9.5359,9.6576,9.4891,9.5453,5356885.0],["2020-09-15",9.5453,9.5734,9.3675,9.4891,5405930.0],["2020-09-16",9.4891,9.6202,9.3768,9.4424,4862521.0],["2020-09-17",9.4424,9.5266,9.2926,9.4798,4486145.0],["2020-09-18",9.4798,9.6295,9.4236,9.6108,4872240.0],["2020-09-21",9.6108,9.695,9.5734,9.6482,4412299.0],["2020-09-22",9.6482,9.64823055267334,9.433,9.4798,3907827.0],["2020-09-23",9.4798,9.5546,9.4049,9.4798,3360114.0],["2020-09-24",9.4798,9.47978401184082,9.199,9.2458,5299623.0],["2020-09-25",9.2458,9.302,9.0867,9.1242,3432367.0],["2020-09-28",9.1242,9.2271,9.04,9.0587,2848100.0],["2020-09-29",9.0587,9.1616,9.0212,9.0587,2802188.0],["2020-09-30",9.0587,9.1148,8.9089,8.9838,3213241.0],["2020-10-09",8.9838,9.2833,8.983804702758789,9.2552,3777940.0],["2020-10-12",9.2552,9.6014,9.255188941955566,9.564,5985449.0],["2020-10-13",9.564,9.6014,9.4517,9.5359,3805826.0],["2020-10-14",9.5359,9.535932540893555,9.3394,9.3488,4594900.0],["2020-10-15",9.3488,9.4517,9.3113,9.3488,3748599.0],["2020-10-16",9.3488,9.348770141601562,9.1616,9.2178,4263748.0],["2020-10-19",9.2178,9.4517,9.1897,9.2271,4701399.0],["2020-10-20",9.2271,9.5453,9.2084,9.5266,8017235.0],["2020-10-21",9.5266,9.6014,9.3675,9.4236,4877442.0],["2020-10-22",9.4236,9.5734,9.302,9.5266,5665305.0],["2020-10-23",9.5266,9.6014,9.3956,9.4517,4218734.0],["2020-10-26",9.4517,9.5079,9.2645,9.4704,3065335.0],["2020-10-27",9.4704,9.470425605773926,8.8434,8.9651,12990899.0],["2020-10-28",8.9651,8.965086936950684,8.5065,8.5159,11932869.0],["2020-10-29",8.5159,8.5346,8.2352,8.441,7809470.0],["2020-10-30",8.441,8.5346,8.1322,8.1416,7007543.0],["2020-11-02",8.1416,8.4972,7.9825,8.3849,7717096.0],["2020-11-03",8.3849,8.4691,8.3194,8.4036,5193601.0],["2020-11-04",8.4036,8.4972,8.3194,8.3381,4339342.0],["2020-11-05",8.3381,8.5159,8.31,8.4972,6913057.0],["2020-11-06",8.4972,8.5346,8.3942,8.441,4904897.0],["2020-11-09",8.441,8.6563,8.441032409667969,8.6095,8961435.0],["2020-11-10",8.6095,8.6282,8.441,8.4785,6227700.0],["2020-11-11",8.4785,8.478464126586914,8.2445,8.2539,5322163.0],["2020-11-12",8.2539,8.4691,8.253870010375977,8.3381,3803916.0],["2020-11-13",8.3381,8.413,8.2164,8.413,3838379.0],["2020-11-16",8.413,8.4785,8.3755,8.413,3449775.0],["2020-11-17",8.413,8.4504,8.2164,8.2819,4940337.0],["2020-11-18",8.2819,8.3662,8.1416,8.3007,3770700.0],["2020-11-19",8.3007,8.5346,8.3006591796875,8.413,5864560.0],["2020-11-20",8.413,8.413,8.2913,8.4036,4436361.0],["2020-11-23",8.4036,8.40359878540039,8.2726,8.3568,4769725.0],["2020-11-24",8.3568,8.4972,8.3194,8.3849,6903212.0],["2020-11-25",8.3849,8.5346,8.3194,8.3568,7256034.0],["2020-11-26",8.3568,8.3942,8.2632,8.2726,4337822.0],["2020-11-27",8.2726,8.31,8.179,8.2445,3136574.0],["2020-11-30",8.2445,8.3287,8.179,8.2352,3455001.0],["2020-12-01",8.2352,8.3475,8.235153198242188,8.3194,4544727.0],["2020-12-02",8.3194,8.9557,8.2913,8.8341,22165094.0],["2020-12-03",8.8341,8.83407211303711,8.5627,8.6001,12991319.0],["2020-12-04",8.6001,8.6563,8.5346,8.6095,5578617.0],["2020-12-07",8.6095,8.6563,8.4785,8.4878,5432726.0],["2020-12-08",8.4878,8.7592,8.487821578979492,8.5908,8952162.0],["2020-12-09",8.5908,8.5907621383667,8.3475,8.3662,6740451.0],["2020-12-10",8.3662,8.3662,8.2445,8.2632,4822507.0],["2020-12-11",8.2632,8.31,8.0012,8.1229,6467963.0],["2020-12-14",8.1229,8.1416,7.9263,8.0667,3011030.0],["2020-12-15",8.0667,8.1322,8.0293,8.0667,2200157.0],["2020-12-16",8.0667,8.0948,7.7953,7.8047,4641334.0],["2020-12-17",7.8047,7.8328,7.4584,7.814,6916788.0],["2020-12-18",7.814,7.8328,7.6737,7.7392,3909271.0],["2020-12-21",7.7392,7.786,7.6362,7.7205,3427702.0],["2020-12-22",7.7205,7.7205,7.4678,7.4865,6170103.0],["2020-12-23",7.4865,7.5333,7.3836,7.4397,4592990.0],["2020-12-24",7.4397,7.4584,7.1496,7.2338,6124659.0],["2020-12-25",7.2338,7.2713,7.1215,7.2245,3246687.0],["2020-12-28",7.2245,7.552,7.2244744300842285,7.4959,7705188.0],["2020-12-29",7.4959,7.6924,7.3836,7.5707,6976968.0],["2020-12-30",7.5707,7.5801,7.4304,7.4397,5119525.0],["2020-12-31",7.4397,7.5894,7.421,7.4771,5271510.0],["2021-01-04",7.4771,7.552,7.3836,7.5239,5604157.0],["2021-01-05",7.5239,7.6456,7.4678,7.5427,5791108.0],["2021-01-06",7.5427,7.5427,7.3929,7.4116,4494745.0],["2021-01-07",7.4116,7.411637783050537,7.1309,7.2151,6686154.0],["2021-01-08",7.2151,7.3929,6.9624,7.2993,6302747.0],["2021-01-11",7.2993,7.3742,7.1777,7.2713,4455221.0],["2021-01-12",7.2713,7.6456,7.1964,7.4771,8777974.0],["2021-01-13",7.4771,7.47714376449585,7.2806,7.3274,5592339.0],["2021-01-14",7.3274,7.6082,7.2432,7.4771,7682046.0],["2021-01-15",7.4771,7.6269,7.4304,7.5801,6944391.0],["2021-01-18",7.5801,7.6269,7.5146,7.5801,6289010.0],["2021-01-19",7.5801,7.6082,7.4584,7.5146,6061652.0],["2021-01-20",7.5146,7.514576435089111,7.3461,7.3648,4868485.0],["2021-01-21",7.3648,7.6924,7.3555,7.6082,9262139.0],["2021-01-22",7.6082,7.6082,7.2993,7.3181,7940252.0],["2021-01-25",7.3181,7.318056583404541,7.1215,7.1496,5035352.0],["2021-01-26",7.1496,7.2713,7.1122,7.1403,3504852.0],["2021-01-27",7.1403,7.1964,6.9999,7.1403,3413400.0],["2021-01-28",7.1403,7.1964,7.0279541015625,7.028,3467887.0],["2021-01-29",7.028,7.0841,6.6256,6.7191,7465739.0],["2021-02-01",6.7191,6.8034,6.6443,6.6723,3686780.0],["2021-02-02",6.6723,6.7846,6.5975,6.7566,3985428.0],["2021-02-03",6.7566,6.7753,6.532,6.5694,4216553.0],["2021-02-04",6.5694,6.5975,6.2325,6.401,6332682.0],["2021-02-05",6.401,6.5039,6.3167,6.3167,3056202.0],["2021-02-08",6.3167,6.4852,6.2699,6.3542,2747211.0],["2021-02-09",6.3542,6.4758,6.3448,6.4571,3355599.0],["2021-02-10",6.4571,6.6256,6.4477,6.5788,4206700.0],["2021-02-18",6.5788,6.8221,6.578763961791992,6.7566,6094415.0],["2021-02-19",6.7566,7.0373,6.7379,7.0186,7490164.0],["2021-02-22",7.0186,7.2338,6.9718,7.1122,8867568.0],["2021-02-23",7.1122,7.2245,7.028,7.1309,5574461.0],["2021-02-24",7.1309,7.1777,7.028,7.0654,5136425.0],["2021-02-25",7.0654,7.1777,6.9063,6.925,6077400.0],["2021-02-26",6.925,7.0186,6.8595,6.9344,3895308.0],["2021-03-01",6.9344,7.3368,6.934372901916504,7.1964,5422422.0],["2021-03-02",7.1964,7.2713,7.0935,7.1309,3617900.0],["2021-03-03",7.1309,7.2338,7.0747,7.1964,4255100.0],["2021-03-04",7.1964,7.2993,7.1309,7.1777,4923256.0],["2021-03-05",7.1777,7.29,7.159,7.2806,4047042.0],["2021-03-08",7.2806,7.4397,7.2338,7.2526,5149919.0],["2021-03-09",7.2526,7.3274,6.9624,7.1309,6582555.0],["2021-03-10",7.1309,7.2432,6.9905,7.0092,3802249.0],["2021-03-11",7.0092,7.1683,6.9812,7.1403,4071494.0],["2021-03-12",7.1403,7.1964,6.9905,7.0373,4163600.0],["2021-03-15",7.0373,7.1215,6.9718,7.056,3564494.0],["2021-03-16",7.056,7.1309,6.9999,7.1309,3491514.0],["2021-03-17",7.1309,7.1777,7.0747,7.0935,3553040.0],["2021-03-18",7.0935,7.0935,6.925,6.9344,5216474.0],["2021-03-19",6.9344,6.9812,6.794,6.8876,3260840.0],["2021-03-22",6.8876,6.9905,6.887582778930664,6.9812,2943834.0],["2021-03-23",6.9812,7.5801,6.9624,7.2713,13366868.0],["2021-03-24",7.2713,7.5146,7.1403,7.4865,13693332.0],["2021-03-25",7.4865,7.5988,7.3929,7.421,9908825.0],["2021-03-26",7.421,7.4771,7.29,7.3461,8189874.0],["2021-03-29",7.3461,7.3555,7.1964,7.2619,5996896.0],["2021-03-30",7.2619,7.3742,7.1777,7.3461,5517399.0],["2021-03-31",7.3461,7.3648,7.2245,7.2526,3676151.0],["2021-04-01",7.2526,7.3461,7.2245,7.2432,2913304.0],["2021-04-02",7.2432,7.2525,7.1215,7.2245,2525018.0],["2021-04-06",7.2245,7.3368,7.2058,7.3181,3359903.0],["2021-04-07",7.3181,7.374205112457275,7.2058,7.3742,4414310.0],["2021-04-08",7.3742,7.4304,7.187,7.1964,4947200.0],["2021-04-09",7.1964,7.2245,7.1309,7.159,2273241.0],["2021-04-12",7.159,7.187,6.9812,6.9905,3461832.0],["2021-04-13",6.9905,7.0186,6.9063,6.9157,2351549.0],["2021-04-14",6.9157,7.2993,6.8969,7.2338,5669828.0],["2021-04-15",7.2338,7.4584,7.1122,7.4023,9932065.0],["2021-04-16",7.4023,7.439712047576904,7.3181,7.4397,7278380.0],["2021-04-19",7.4397,7.5239,7.4304,7.4678,8008421.0],["2021-04-20",7.4678,7.917,7.4584,7.7298,16948450.0],["2021-04-21",7.7298,7.729813575744629,7.4959,7.5239,10012297.0],["2021-04-22",7.5239,7.8889,7.523934841156006,7.7298,12234512.0],["2021-04-23",7.7298,8.4036,7.7298,8.0854,22240213.0],["2021-04-26",8.0854,8.085423469543457,7.7953,7.8421,14471560.0],["2021-04-27",7.8421,7.842111587524414,7.552,7.6082,9322641.0],["2021-04-28",7.6082,7.945,7.608158588409424,7.6362,10435036.0],["2021-04-29",7.6362,7.7579,7.5333,7.552,7477215.0],["2021-04-30",7.552,7.6269,7.4678,7.6175,6049041.0],["2021-05-06",7.6175,7.7111,7.5333,7.5894,6232887.0],["2021-05-07",7.5894,7.5988,7.3274,7.3274,8409505.0],["2021-05-10",7.3274,7.5146,7.3181,7.4865,5460109.0],["2021-05-11",7.4865,7.6737,7.3742,7.6643,7999068.0],["2021-05-12",7.6643,7.8421,7.5894,7.8234,8464738.0],["2021-05-13",7.8234,7.8421,7.6737,7.7205,6687688.0],["2021-05-14",7.7205,7.8983,7.720455169677734,7.8795,8574414.0],["2021-05-17",7.8795,7.945,7.62687349319458,7.6269,8887500.0],["2021-05-18",7.6269,7.8421,7.5614,7.8234,8283277.0],["2021-05-19",7.8234,8.1696,7.7017,8.0667,17453648.0],["2021-05-20",8.0667,8.31,7.9076,8.1135,18991969.0],["2021-05-21",8.1135,8.2352,7.9825,8.0106,14116362.0],["2021-05-24",8.0106,8.179,7.9451,8.1603,11931223.0],["2021-05-25",8.1603,8.1884,7.9544,8.1509,13691334.0],["2021-05-26",8.1509,8.179,7.8889,7.9076,13741289.0],["2021-05-27",7.9076,8.1041,7.8702,8.0106,10468789.0],["2021-05-28",8.0106,8.0293,7.7672,7.8234,10149695.0],["2021-05-31",7.8234,8.0106,7.823394775390625,7.9638,8101171.0],["2021-06-01",7.9638,8.2164,7.9451,8.0761,11980440.0],["2021-06-02",8.0761,8.1135,7.8608,7.9263,8073815.0],["2021-06-03",7.9263,8.0854,7.9076,7.917,7275053.0],["2021-06-04",7.917,8.0761,7.8421,8.0199,7340747.0],["2021-06-07",8.0199,8.1416,7.9731,8.1041,10481200.0],["2021-06-08",8.1041,8.3194,8.0386,8.1603,13111930.0],["2021-06-09",8.1603,8.2071,8.0012,8.0386,8376988.0],["2021-06-10",8.0386,8.7961,8.0386,8.5973,32819706.0],["2021-06-11",8.5973,8.673,8.3984,8.4079,18855052.0],["2021-06-15",8.4079,8.8718,8.407896995544434,8.673,23320020.0],["2021-06-16",8.673,9.3737,8.673012733459473,9.0139,31324789.0],["2021-06-17",9.0139,9.3737,8.7109,8.9097,26897732.0],["2021-06-18",8.9097,8.909721374511719,8.37,8.6067,21316661.0],["2021-06-21",8.6067,8.606734275817871,8.4079,8.531,14219630.0],["2021-06-22",8.531,8.673,8.5026,8.5499,11544817.0],["2021-06-23",8.5499,8.5973,8.3037,8.389,13637816.0],["2021-06-24",8.389,8.5405,8.2943,8.4836,9678940.0],["2021-06-25",8.4836,8.531,8.3322,8.4174,8976488.0],["2021-06-28",8.4174,8.4742,8.3416,8.37,8467276.0],["2021-06-29",8.37,8.3795,7.9534,8.0008,13744663.0],["2021-06-30",8.0008,8.1333,7.9724,8.0576,5831165.0],["2021-07-01",8.0576,8.1144,7.6599,7.6978,12856266.0],["2021-07-02",7.6978,7.764,7.6504,7.7167,5550937.0],["2021-07-05",7.7167,7.8777,7.6788,7.8682,5772190.0],["2021-07-06",7.8682,8.1617,7.8019,7.9629,9048071.0],["2021-07-07",7.9629,8.0386,7.8871,7.9629,5156419.0],["2021-07-08",7.9629,8.0292,7.8966,8.0197,6906558.0],["2021-07-09",8.0197,8.2469,7.9818,8.1807,10845462.0],["2021-07-12",8.1807,8.2375,8.0765,8.1996,7605671.0],["2021-07-13",8.1996,8.1996,8.0576,8.1333,6202837.0],["2021-07-14",8.1333,8.1712,7.9913,8.0102,5341702.0],["2021-07-15",8.0102,8.067,7.783,8.0576,6585101.0],["2021-07-16",8.0576,8.1712,7.9818,8.0292,5271699.0],["2021-07-19",8.0292,8.029163360595703,7.8587,7.9061,4762614.0],["2021-07-20",7.9061,8.010226249694824,7.7925,8.0102,4839486.0],["2021-07-21",8.0102,8.2659,8.010226249694824,8.2185,10651732.0],["2021-07-22",8.2185,8.284810066223145,8.1428,8.2848,8956445.0],["2021-07-23",8.2848,8.3606,8.1144,8.1238,8532074.0],["2021-07-26",8.1238,8.37,8.0576,8.1712,13177684.0],["2021-07-27",8.1712,8.4458,8.1333,8.2564,18611897.0],["2021-07-28",8.2564,8.256404876708984,7.5936,7.6694,16548296.0],["2021-07-29",7.6694,7.8209,7.669366359710693,7.7262,8072167.0],["2021-07-30",7.7262,7.9061,7.6599,7.8019,8354351.0],["2021-08-02",7.8019,7.9061,7.6788,7.9061,9266928.0],["2021-08-03",7.9061,8.0102,7.7735,7.8114,9092830.0],["2021-08-04",7.8114,8.2091,7.8113908767700195,8.1049,14680623.0],["2021-08-05",8.1049,8.1238,7.9439,7.9534,7795767.0],["2021-08-06",7.9534,7.9913,7.7925,7.8871,6459714.0],["2021-08-09",7.8871,7.9818,7.8587,7.9724,5454742.0],["2021-08-10",7.9724,7.9724,7.8777,7.9724,6158340.0],["2021-08-11",7.9724,7.9724,7.8019,7.8209,8981047.0],["2021-08-12",7.8209,7.925,7.783,7.8398,5999026.0],["2021-08-13",7.8398,7.8587,7.6788,7.7546,8243126.0],["2021-08-16",7.7546,7.8209,7.6883,7.7735,4860919.0],["2021-08-17",7.7735,7.8114,7.5557,7.5652,7414841.0],["2021-08-18",7.5652,7.565213680267334,7.2244,7.3001,11087915.0],["2021-08-19",7.3001,7.338,7.2528,7.2717,4544520.0],["2021-08-20",7.2717,7.3569,7.1202,7.319,5187436.0],["2021-08-23",7.319,7.5084,7.319036960601807,7.48,5813934.0],["2021-08-24",7.48,7.5179,7.3948,7.4895,4462599.0],["2021-08-25",7.4895,7.4895,7.3285,7.3948,5425220.0],["2021-08-26",7.3948,7.3947834968566895,7.2338,7.2433,6441173.0],["2021-08-27",7.2433,7.3758,7.177,7.2906,5509261.0],["2021-08-30",7.2906,7.4895,7.2906,7.3001,6825722.0],["2021-08-31",7.3001,7.3285,7.1486,7.2812,4552436.0],["2021-09-01",7.2812,7.4137,7.2149,7.4043,6815653.0],["2021-09-02",7.4043,7.4327,7.319,7.3948,4834317.0],["2021-09-03",7.3948,7.4705,7.3664,7.4421,5573954.0],["2021-09-06",7.4421,7.4705,7.3474,7.4611,5464452.0],["2021-09-07",7.4611,7.7167,7.461062431335449,7.6788,10640469.0],["2021-09-08",7.6788,7.915543079376221,7.6504,7.9155,14615832.0],["2021-09-09",7.9155,8.0386,7.764,7.9439,12190185.0],["2021-09-10",7.9439,7.9724,7.8114,7.9061,9288010.0],["2021-09-13",7.9061,8.0197,7.7735,8.0008,10090742.0],["2021-09-14",8.0008,8.0386,7.7356,7.8019,8245752.0],["2021-09-15",7.8019,7.8398,7.6978,7.764,5203148.0],["2021-09-16",7.764,7.8587,7.5936,7.6031,6208544.0],["2021-09-17",7.6031,7.6788,7.48,7.5273,5493648.0],["2021-09-22",7.5273,7.527341365814209,7.3664,7.4611,4219568.0],["2021-09-23",7.4611,7.7546,7.461062431335449,7.6504,6529900.0],["2021-09-24",7.6504,7.7167,7.5652,7.6126,6192809.0],["2021-09-27",7.6126,7.6694,7.3569,7.3853,5778435.0],["2021-09-28",7.3853,7.385315895080566,6.64678430557251,6.6468,15046900.0],["2021-09-29",6.6468,6.6941,6.4385,6.4764,10023258.0],["2021-09-30",6.4764,6.59,6.476354122161865,6.5332,4621009.0],["2021-10-08",6.5332,6.7131,6.5331645011901855,6.6847,5118340.0],["2021-10-11",6.6847,6.7983,6.684658050537109,6.7415,5471546.0],["2021-10-12",6.7415,6.7793,6.6278,6.7036,5670748.0],["2021-10-13",6.7036,6.7699,6.6468,6.7509,2590855.0],["2021-10-14",6.7509,6.7983,6.7415,6.7509,2138816.0],["2021-10-15",6.7509,6.7793,6.6752,6.6847,2996205.0],["2021-10-18",6.6847,6.7888,6.6468,6.7604,4082726.0],["2021-10-19",6.7604,6.7699,6.7036,6.7509,3161162.0],["2021-10-20",6.7509,6.7604,6.6752,6.7131,2828950.0],["2021-10-21",6.7131,6.7699,6.6847,6.7415,2892183.0],["2021-10-22",6.7415,6.7604,6.64678430557251,6.6468,3952857.0],["2021-10-25",6.6468,6.7131,6.5332,6.5521,5279828.0],["2021-10-26",6.5521,6.6373,6.4385,6.6184,6497774.0],["2021-10-27",6.6184,7.1959,6.4385,6.8551,11763104.0],["2021-10-28",6.8551,6.9592,6.64678430557251,6.6468,9031971.0],["2021-10-29",6.6468,6.9687,6.5426,6.8551,8028848.0],["2021-11-01",6.8551,7.2528,6.855087757110596,7.0634,10705932.0],["2021-11-02",7.0634,7.0729,6.874,6.9782,7161728.0],["2021-11-03",6.9782,7.2338,6.9119,7.1107,7339541.0],["2021-11-04",7.1107,7.5273,7.110733509063721,7.4611,14440098.0],["2021-11-05",7.4611,7.8019,7.3853,7.6315,21193064.0],["2021-11-08",7.6315,7.7451,7.48,7.6126,13705976.0],["2021-11-09",7.6126,7.6978,7.48,7.4989,9147222.0],["2021-11-10",7.4989,7.925,7.498936176300049,7.6788,19015089.0],["2021-11-11",7.6788,7.9629,7.5652,7.8209,17879425.0],["2021-11-12",7.8209,7.9345,7.7451,7.925,14091766.0],["2021-11-15",7.925,8.1523,7.6788,8.0481,23003286.0],["2021-11-16",8.0481,8.8529,7.9345,8.4458,44992377.0],["2021-11-17",8.4458,8.445771217346191,8.1238,8.2469,24839126.0],["2021-11-18",8.2469,8.246933937072754,7.8398,7.8493,23303907.0],["2021-11-19",7.8493,8.635137557983398,7.849265098571777,8.6351,37106846.0],["2021-11-22",8.6351,8.7866,8.5026,8.5689,46183996.0],["2021-11-23",8.5689,8.976,8.4931,8.5499,27480251.0],["2021-11-24",8.5499,8.7582,8.3795,8.7014,25670778.0],["2021-11-25",8.7014,8.7109,8.3227,8.4268,17456655.0],["2021-11-26",8.4268,8.4458,8.1807,8.2091,12763452.0],["2021-11-29",8.2091,8.3795,8.0576,8.2659,10032373.0],["2021-11-30",8.2659,8.6635,8.26587200164795,8.4458,15474334.0],["2021-12-01",8.4458,8.6162,8.3322,8.4647,10360481.0],["2021-12-02",8.4647,8.464707374572754,8.1996,8.2185,11122940.0],["2021-12-03",8.2185,8.3606,8.1712,8.2564,7251807.0],["2021-12-06",8.2564,8.3227,7.9534,8.0765,10096182.0],["2021-12-07",8.0765,8.3037,7.925,7.9818,11587332.0],["2021-12-08",7.9818,8.1901,7.925,8.1144,8199277.0],["2021-12-09",8.1144,8.815,8.114378929138184,8.5499,27057275.0],["2021-12-10",8.5499,8.6257,8.3606,8.5215,17627015.0],["2021-12-13",8.5215,8.9287,8.52151870727539,8.8908,25589766.0],["2021-12-14",8.8908,9.118,8.6919,8.7488,29711594.0],["2021-12-15",8.7488,8.8056,8.6067,8.6162,16011958.0],["2021-12-16",8.6162,9.0517,8.5594,8.8813,23830100.0],["2021-12-17",8.8813,9.3074,8.7866,9.279,29669300.0],["2021-12-20",9.279,9.6767,8.8813,8.9855,31490016.0],["2021-12-21",8.9855,9.137,8.7677,8.9287,16273102.0],["2021-12-22",8.9287,9.5252,8.8624,9.4494,27087632.0],["2021-12-23",9.4494,9.449417114257812,9.1843,9.2222,17764836.0],["2021-12-24",9.2222,9.6009,9.0612,9.1464,17726766.0],["2021-12-27",9.1464,9.1748,8.8056,8.9287,13588565.0],["2021-12-28",8.9287,9.3358,8.928657531738281,9.2506,15513393.0],["2021-12-29",9.2506,9.250582695007324,8.8813,8.8908,12478570.0],["2021-12-30",8.8908,9.5252,8.8624,9.3074,21488837.0],["2021-12-31",9.3074,9.4873,9.1559,9.3263,14492853.0],["2022-01-04",9.3263,10.2637,9.32632827758789,10.2637,46208046.0],["2022-01-05",10.2637,11.2579,10.26369571685791,10.9359,78226984.0],["2022-01-06",10.9359,12.0343,10.8034,12.0343,85247897.0],["2022-01-07",12.0343,13.0474,11.1537,12.1195,99553893.0],["2022-01-10",12.1195,12.3941,11.4851,12.0153,57698600.0],["2022-01-11",12.0153,12.1479,11.1158,11.1821,60979050.0],["2022-01-12",11.1821,11.4094,11.0117,11.1253,47288957.0],["2022-01-13",11.1253,12.2426,11.125314712524414,12.2426,37605419.0],["2022-01-14",12.2426,13.2084,11.7313,12.7823,97077586.0],["2022-01-17",12.7823,14.060504913330078,12.4982,14.0605,77625112.0],["2022-01-18",14.0605,14.8843,13.0758,13.1326,106441999.0],["2022-01-19",13.1326,13.7291,12.877,13.1894,64199217.0],["2022-01-20",13.1894,13.8901,12.4698,13.161,74103225.0],["2022-01-21",13.161,13.161011695861816,11.968,12.0722,61531041.0],["2022-01-24",12.0722,12.8296,11.9396,12.3941,49203118.0],["2022-01-25",12.3941,12.394075393676758,11.3431,11.3999,48834471.0],["2022-01-26",11.3999,11.6839,10.9359,11.0212,33482622.0],["2022-01-27",11.0212,11.1348,10.5951,10.7276,36446144.0],["2022-01-28",10.7276,11.7976,10.727644920349121,11.7976,36563794.0],["2022-02-07",11.7976,11.9396,11.2673,11.5609,49232977.0],["2022-02-08",11.5609,11.665,11.0969,11.523,31181523.0],["2022-02-09",11.523,12.3562,11.3999,12.2994,53943323.0],["2022-02-10",12.2994,12.29939079284668,11.8354,12.0627,34820257.0],["2022-02-11",12.0627,12.1952,11.381,11.5325,30433826.0],["2022-02-14",11.5325,11.532454490661621,10.5383,10.633,37019144.0],["2022-02-15",10.633,10.9454,10.2826,10.9359,31557870.0],["2022-02-16",10.9359,11.2011,10.7087,11.0496,27596021.0],["2022-02-17",11.0496,11.2673,10.6803,10.7939,23692825.0],["2022-02-18",10.7939,10.793922424316406,10.5004,10.6519,16228232.0],["2022-02-21",10.6519,11.4756,10.5193,11.2105,33682678.0],["2022-02-22",11.2105,11.210530281066895,10.6803,10.7845,21272305.0],["2022-02-23",10.7845,11.3052,10.6803,11.2295,26744733.0],["2022-02-24",11.2295,11.6271,10.6046,10.8413,28621445.0],["2022-02-25",10.8413,11.5987,10.841263771057129,11.2579,24838507.0],["2022-02-28",11.2579,12.384604454040527,11.0874,12.3846,42127738.0],["2022-03-01",12.3846,13.2368,12.1006,13.0758,58110388.0],["2022-03-02",13.0758,13.5587,12.5929,13.0285,43298716.0],["2022-03-03",13.0285,13.0474,12.5077,12.7728,26865525.0],["2022-03-04",12.7728,12.9527,12.4225,12.555,22896030.0],["2022-03-07",12.555,12.5645,11.9396,12.0248,20724860.0],["2022-03-08",12.0248,12.4035,11.5514,11.9869,21226054.0],["2022-03-09",11.9869,12.2899,11.1821,12.2426,22247866.0],["2022-03-10",12.2426,12.877,12.0248,12.0343,25017319.0],["2022-03-11",12.0343,12.1952,11.6177,12.1668,16389125.0],["2022-03-14",12.1668,12.9527,11.9396,12.6497,29317181.0],["2022-03-15",12.6497,12.9432,11.9207,11.9869,26261911.0],["2022-03-16",11.9869,12.3751,11.2673,12.252,27443465.0],["2022-03-17",12.252,13.3504,12.0722,12.8391,32124987.0],["2022-03-18",12.8391,13.3504,12.6308,13.0,24494340.0],["2022-03-21",13.0,13.322,12.5077,12.9432,22410583.0],["2022-03-22",12.9432,14.240403175354004,12.943239212036133,14.2404,61790969.0],["2022-03-23",14.2404,14.240403175354004,13.5397,13.748,47698688.0],["2022-03-24",13.748,13.909,12.9527,13.2368,30626707.0],["2022-03-25",13.2368,14.4866,13.0474,14.1078,43730379.0],["2022-03-28",14.1078,14.4487,13.464,13.6818,31522365.0],["2022-03-29",13.6818,13.8806,13.2841,13.5397,22302579.0],["2022-03-30",13.5397,13.9185,13.303,13.7575,21003331.0],["2022-03-31",13.7575,13.8049,13.0474,13.3693,24946455.0],["2022-04-01",13.3693,14.1647,13.1421,13.7575,31279691.0],["2022-04-06",13.7575,14.4676,13.5113,13.8711,30783162.0],["2022-04-07",13.8711,13.8806,13.2557,13.322,24614940.0],["2022-04-08",13.322,13.3409,12.3278,12.8675,22839792.0],["2022-04-11",12.8675,13.1137,11.9964,12.3089,20637707.0],["2022-04-12",12.3089,12.6024,11.9207,12.1858,16671437.0],["2022-04-13",12.1858,12.1858,11.2484,11.3242,19859120.0],["2022-04-14",11.3242,11.504,10.9644,11.0212,20390776.0],["2022-04-15",11.0212,11.1443,10.6046,11.1253,17877571.0],["2022-04-18",11.1253,12.2426,11.0306,12.2426,24274716.0],["2022-04-19",12.2426,12.9527,11.9964,12.8107,36134362.0],["2022-04-20",12.8107,13.0663,12.574,12.7349,23592235.0],["2022-04-21",12.7349,13.3409,12.0343,12.1574,30264730.0],["2022-04-22",12.1574,12.4982,11.6745,11.7029,21960247.0],["2022-04-25",11.7029,11.7408,11.1632,11.2957,19260272.0],["2022-04-26",11.2957,11.4567,10.6992,10.917,19106944.0],["2022-04-27",10.917,11.6461,10.1785,11.4567,29084464.0],["2022-04-28",11.4567,11.6082,10.6898,11.3242,24194380.0],["2022-04-29",11.3242,12.11,11.1916,11.6934,22387944.0],["2022-05-05",11.6934,12.3467,11.693416595458984,11.9301,15393858.0],["2022-05-06",11.9301,12.56,11.4911,12.4264,17800309.0],["2022-05-09",12.4264,13.0563,12.2355,12.4551,20525103.0],["2022-05-10",12.4551,13.0659,12.1496,12.9036,19269127.0],["2022-05-11",12.9036,13.9535,12.7414,13.4667,26875436.0],["2022-05-12",13.4667,13.7912,13.1995,13.6194,18306603.0],["2022-05-13",13.6194,14.7456,13.619430541992188,14.3543,29866593.0],["2022-05-16",14.3543,14.4975,13.7912,13.8867,18743792.0],["2022-05-17",13.8867,14.0775,13.629,13.9248,16541669.0],["2022-05-18",13.9248,14.4879,13.8867,14.0012,19872045.0],["2022-05-19",14.0012,14.8793,13.7435,14.717,26675714.0],["2022-05-20",14.717,14.717001914978027,14.1253,14.2493,19252344.0],["2022-05-23",14.2493,14.69791316986084,13.963,14.6979,19447859.0],["2022-05-24",14.6979,14.69791316986084,13.714872360229492,13.7149,20393010.0],["2022-05-25",13.7149,14.1539,13.6481,14.1157,14397718.0],["2022-05-26",14.1157,14.383,13.5717,14.2207,19322257.0],["2022-05-27",14.2207,14.6406,14.1253,14.2303,14131748.0],["2022-05-30",14.2303,14.487943649291992,13.6385,14.4879,22096490.0],["2022-05-31",14.4879,15.8432,13.8103,15.0224,47661816.0],["2022-06-01",15.0224,15.02241325378418,14.0298,14.2684,33187470.0],["2022-06-02",14.2684,14.7075,13.8389,14.0298,24076932.0],["2022-06-06",14.0298,15.0797,13.963,14.822,33602466.0],["2022-06-07",14.822,16.3013,14.5738,15.8241,47758339.0],["2022-06-08",15.8241,15.824115753173828,14.8983,15.0988,37593670.0],["2022-06-09",15.0988,15.1751,14.4784,14.6502,25870691.0],["2022-06-10",14.6502,14.8793,14.3734,14.6979,20253501.0],["2022-06-13",14.6979,16.1677,14.0966,15.8623,73151704.0],["2022-06-14",15.8623,16.4349,15.3278,16.1295,46768665.0],["2022-06-15",16.1295,17.3512,15.8718,16.4159,50193559.0],["2022-06-16",16.4159,16.979,16.3586,16.5495,26929654.0],["2022-06-17",16.5495,17.1698,15.8528,16.874,32615707.0],["2022-06-20",16.874,16.87397003173828,16.0723,16.1773,28048724.0],["2022-06-21",16.1773,17.523,16.17725372314453,17.0362,41159972.0],["2022-06-22",17.0362,17.9429,15.8337,15.9386,57034409.0],["2022-06-23",15.9386,16.454,15.1656,16.3204,48035247.0],["2022-06-24",16.3204,16.320411682128906,14.6979,15.2706,60355139.0],["2022-06-27",15.2706,15.6237,14.9079,15.4137,31236263.0],["2022-06-28",15.4137,15.6619,14.7265,15.2992,30672208.0],["2022-06-29",15.2992,15.9005,14.9174,14.9747,30870183.0],["2022-06-30",14.9747,16.0055,14.974692344665527,15.471,31029213.0],["2022-07-01",15.471,16.1582,15.3946,16.0818,30450246.0],["2022-07-04",16.0818,16.7594,15.8432,16.225,27859676.0],["2022-07-05",16.225,16.225,15.261,15.4805,27658359.0],["2022-07-06",15.4805,15.5855,14.8793,15.2992,29106034.0],["2022-07-07",15.2992,16.3395,15.1083,16.0723,36918280.0],["2022-07-08",16.0723,17.2748,15.8528,17.0171,60224473.0],["2022-07-11",17.0171,17.4466,16.4063,16.6735,33640677.0],["2022-07-12",16.6735,16.9599,16.2345,16.3013,20756728.0],["2022-07-13",16.3013,16.559,15.8432,15.9482,17264040.0],["2022-07-14",15.9482,16.4636,15.7096,16.0914,17364666.0],["2022-07-15",16.0914,16.5017,15.5092,15.7859,19842480.0],["2022-07-18",15.7859,16.7404,15.6428,16.7308,26875385.0],["2022-07-19",16.7308,16.9503,16.3681,16.664,17558709.0],["2022-07-20",16.664,17.7329,16.663997650146484,17.5611,33459690.0],["2022-07-21",17.5611,18.1433,17.418,17.4657,27266402.0],["2022-07-22",17.4657,17.6184,16.8167,17.0935,22986811.0],["2022-07-25",17.0935,17.4371,16.2345,16.4731,28660865.0],["2022-07-26",16.4731,16.7404,16.1582,16.5781,19153241.0],["2022-07-27",16.5781,17.7234,16.4159,17.5707,28673085.0],["2022-07-28",17.5707,18.1815,17.1412,17.8761,29946780.0],["2022-07-29",17.8761,18.1624,17.4848,17.523,17522437.0],["2022-08-01",17.523,18.7828,17.2176,18.6873,27207320.0],["2022-08-02",18.6873,18.687347412109375,17.7043,17.9143,22532313.0],["2022-08-03",17.9143,18.3151,17.3225,17.3798,19118478.0],["2022-08-04",17.3798,18.1911,17.379804611206055,18.0956,17801237.0],["2022-08-05",18.0956,18.277,17.7139,18.2101,17778634.0],["2022-08-08",18.2101,18.296,17.7616,18.2388,15400389.0],["2022-08-09",18.2388,18.5919,17.8761,18.172,15543763.0],["2022-08-10",18.172,18.172,17.6184,17.9334,18010808.0],["2022-08-11",17.9334,19.0882,17.933364868164062,19.0118,29967228.0],["2022-08-12",19.0118,19.3459,18.611,18.6587,18720460.0],["2022-08-15",18.6587,19.5654,18.3628,19.1741,17811061.0],["2022-08-16",19.1741,20.0044,19.05,19.7181,19666204.0],["2022-08-17",19.7181,21.693740844726562,19.71811294555664,21.6937,58169925.0],["2022-08-18",21.6937,23.8603,21.693740844726562,23.6026,61897293.0],["2022-08-19",23.6026,25.3682,23.4976,24.0607,63513499.0],["2022-08-22",24.0607,24.9101,23.383,24.6715,53790914.0],["2022-08-23",24.6715,24.671499252319336,22.7436,23.1063,68342777.0],["2022-08-24",23.1063,23.106266021728516,21.2833,21.9896,60485525.0],["2022-08-25",21.9896,21.9992,20.7584,21.1784,40970007.0],["2022-08-26",21.1784,21.3502,20.4053,20.4244,33118331.0],["2022-08-29",20.4244,21.5888,19.6608,21.0543,40570737.0],["2022-08-30",21.0543,21.5315,20.3957,20.6248,25871452.0],["2022-08-31",20.6248,20.7202,18.6873,19.0977,45352656.0],["2022-09-01",19.0977,19.4509,18.7828,19.1836,23840482.0],["2022-09-02",19.1836,20.348,19.1646,19.7849,26823929.0],["2022-09-05",19.7849,20.0808,19.1168,19.4413,18149946.0],["2022-09-06",19.4413,20.2335,19.0691,19.8899,19750826.0],["2022-09-07",19.8899,20.7107,19.7181,20.2812,24848717.0],["2022-09-08",20.2812,21.1593,19.8517,19.9758,25212456.0],["2022-09-09",19.9758,20.1285,19.26,19.7563,18521220.0],["2022-09-13",19.7563,20.1762,19.4604,20.1381,15931526.0],["2022-09-14",20.1381,20.138051986694336,19.0023,19.3077,20813515.0],["2022-09-15",19.3077,19.5272,17.4466,17.8856,38039256.0],["2022-09-16",17.8856,18.0861,17.370262145996094,17.3703,19261962.0],["2022-09-19",17.3703,17.8379,17.0839,17.2748,15380068.0],["2022-09-20",17.2748,17.7997,17.2462,17.4848,14130858.0],["2022-09-21",17.4848,17.484790802001953,16.7976,16.9885,20772178.0],["2022-09-22",16.9885,17.3321,16.6067,17.1507,16324577.0],["2022-09-23",17.1507,17.2176,16.396764755249023,16.3968,19421897.0],["2022-09-26",16.3968,16.6354,16.225,16.33,15829693.0],["2022-09-27",16.33,16.8931,16.3204,16.7976,17579204.0],["2022-09-28",16.7976,16.79761505126953,15.9386,15.9386,15924713.0],["2022-09-29",15.9386,16.2727,15.4233,15.8241,14847620.0],["2022-09-30",15.8241,15.824115753173828,15.251471519470215,15.2515,15421041.0],["2022-10-10",15.2515,15.4424,14.4784,14.6502,25333385.0],["2022-10-11",14.6502,15.0892,14.650193214416504,14.8315,13586043.0],["2022-10-12",14.8315,15.6141,14.6025,15.5473,16503417.0],["2022-10-13",15.5473,16.0532,15.366,15.5951,20456478.0],["2022-10-14",15.5951,16.1868,15.5092,16.0055,18383444.0],["2022-10-17",16.0055,16.1582,15.6523,15.8432,15237470.0],["2022-10-18",15.8432,16.2059,15.6523,15.9291,14563359.0],["2022-10-19",15.9291,15.9577,15.4614,15.5473,17716088.0],["2022-10-20",15.5473,15.6237,14.9651,15.1751,19071269.0],["2022-10-21",15.1751,15.3469,14.8506,14.8983,17715521.0],["2022-10-24",14.8983,15.4042,14.6216,14.7934,19698247.0],["2022-10-25",14.7934,14.8793,14.0775,14.5548,24344753.0],["2022-10-26",14.5548,15.0797,14.2207,14.8602,21988618.0],["2022-10-27",14.8602,15.0224,14.4211,14.4593,16701292.0],["2022-10-28",14.4593,14.4784,13.629,13.6958,22376342.0],["2022-10-31",13.6958,14.3639,13.5717,14.2207,19272031.0],["2022-11-01",14.2207,14.4116,13.7912,14.3925,17618648.0],["2022-11-02",14.3925,15.8337,14.392501831054688,15.8337,4943275.0],["2022-11-03",15.8337,17.2748,15.2706,16.1963,133548769.0],["2022-11-04",16.1963,16.3586,15.471,16.2059,66904685.0],["2022-11-07",16.2059,17.8284,15.8527,17.3225,84388496.0],["2022-11-08",17.3225,17.6757,16.8644,17.4275,63422008.0],["2022-11-09",17.4275,17.427526473999023,16.8453,16.8549,36497151.0],["2022-11-10",16.8549,17.4943,16.4922,17.1698,42896360.0],["2022-11-11",17.1698,17.6661,16.5399,17.0935,42850950.0],["2022-11-14",17.0935,17.09348487854004,15.9196,15.9673,42914607.0],["2022-11-15",15.9673,16.2154,15.7,16.0341,32578200.0],["2022-11-16",16.0341,16.3872,15.2228,15.2801,41809971.0],["2022-11-17",15.2801,15.6905,15.1369,15.6714,25485501.0],["2022-11-18",15.6714,15.9864,15.3278,15.4519,27046585.0],["2022-11-21",15.4519,15.7382,15.2801,15.4424,18045807.0],["2022-11-22",15.4424,15.4519,14.7265,14.7934,28037952.0],["2022-11-23",14.7934,14.8697,14.3925,14.7075,16451537.0],["2022-11-24",14.7075,14.8697,14.5166,14.8029,13751844.0],["2022-11-25",14.8029,14.802899360656738,14.278,14.3257,15530113.0],["2022-11-28",14.3257,14.32569408416748,13.8867,14.0966,11423748.0],["2022-11-29",14.0966,14.5834,14.0775,14.507,16343841.0],["2022-11-30",14.507,14.5548,14.2684,14.3734,12810764.0],["2022-12-01",14.3734,14.6979,14.3734,14.4498,16930748.0],["2022-12-02",14.4498,14.7934,14.3925,14.5643,17768639.0],["2022-12-05",14.5643,14.7743,14.4116,14.5548,18462681.0],["2022-12-06",14.5548,14.554752349853516,14.1921,14.3734,15001783.0],["2022-12-07",14.3734,14.6502,14.2207,14.4498,15264657.0],["2022-12-08",14.4498,14.449767112731934,14.0203,14.0775,18226254.0],["2022-12-09",14.0775,14.1444,13.7912,13.858,16130924.0],["2022-12-12",13.858,14.1062,13.7053,14.0107,16201169.0],["2022-12-13",14.0107,14.010738372802734,13.5622,13.5908,14292101.0],["2022-12-14",13.5908,13.6862,13.1613,13.1995,23030462.0],["2022-12-15",13.1995,13.753,13.1136,13.7053,23854039.0],["2022-12-16",13.7053,13.705327033996582,13.0659,13.1327,19489404.0],["2022-12-19",13.1327,13.2949,12.8845,12.9895,12097055.0],["2022-12-20",12.9895,13.5622,12.9323,13.2949,20117409.0],["2022-12-21",13.2949,13.29493236541748,12.9132,12.9895,13452651.0],["2022-12-22",12.9895,13.1231,12.7127,12.77,12612208.0],["2022-12-23",12.77,12.9418,12.5696,12.7605,10284715.0],["2022-12-26",12.7605,14.0394,12.76046085357666,13.7053,56400480.0],["2022-12-27",13.7053,13.705327033996582,13.2281,13.4095,27406320.0],["2022-12-28",13.4095,13.4285,13.085,13.1804,17287094.0],["2022-12-29",13.1804,13.3999,13.1041,13.2186,12707893.0],["2022-12-30",13.2186,13.314,13.1899,13.3045,9811300.0],["2023-01-03",13.3045,13.8962,13.1327,13.7053,23719130.0],["2023-01-04",13.7053,13.963,13.6003,13.8389,18484353.0],["2023-01-05",13.8389,14.1921,13.7721,14.1157,27980053.0],["2023-01-06",14.1157,14.2112,13.9248,14.0394,21100934.0],["2023-01-09",14.0394,14.1921,13.963,14.0871,14636635.0],["2023-01-10",14.0871,14.2016,14.0203,14.1444,11289909.0],["2023-01-11",14.1444,14.2589,13.9248,13.9344,13560241.0],["2023-01-12",13.9344,14.173,13.8867,14.0775,13004453.0],["2023-01-13",14.0775,14.1444,13.8389,13.963,11383157.0],["2023-01-16",13.963,14.383,13.9153,14.1634,15611104.0],["2023-01-17",14.1634,14.2207,13.8962,14.0394,9250640.0],["2023-01-18",14.0394,14.173,13.9535,13.9917,6067755.0],["2023-01-19",13.9917,14.2207,13.9058,14.173,10541967.0],["2023-01-20",14.173,14.4402,14.0775,14.3352,16714343.0],["2023-01-30",14.3352,14.6502,14.3257,14.3639,23641642.0],["2023-01-31",14.3639,14.822,14.173,14.5548,23069238.0],["2023-02-01",14.5548,15.6141,14.5261,15.4805,54554105.0],["2023-02-02",15.4805,16.015,15.2801,15.3278,50326035.0],["2023-02-03",15.3278,15.91,15.051,15.8337,44915491.0],["2023-02-06",15.8337,15.833662033081055,15.3087,15.4996,30568918.0],["2023-02-07",15.4996,16.0341,15.1274,15.9768,40677218.0],["2023-02-08",15.9768,16.559,15.7764,16.015,46736306.0],["2023-02-09",16.015,16.1963,15.7478,16.1009,28534967.0],["2023-02-10",16.1009,16.5399,15.9386,16.0914,33710731.0],["2023-02-13",16.0914,16.091354370117188,15.6046,15.805,26718305.0],["2023-02-14",15.805,15.805027961730957,15.366,15.4901,28037477.0],["2023-02-15",15.4901,15.6428,15.3946,15.5187,22362299.0],["2023-02-16",15.5187,16.3204,15.3087,15.6046,47269094.0],["2023-02-17",15.6046,15.60460376739502,14.6597,14.7265,41332544.0],["2023-02-20",14.7265,15.4614,14.5834,15.3278,34314420.0],["2023-02-21",15.3278,15.6332,15.2801,15.5855,24986080.0],["2023-02-22",15.5855,15.585515975952148,15.1751,15.3851,16322310.0],["2023-02-23",15.3851,15.4614,14.9174,15.0224,16082838.0],["2023-02-24",15.0224,15.1274,14.8602,15.0415,9485232.0],["2023-02-27",15.0415,15.041501998901367,14.717,14.7647,10285871.0],["2023-02-28",14.7647,15.1274,14.7647,14.9842,14919120.0],["2023-03-01",14.9842,15.3946,14.9174,15.3469,23591855.0],["2023-03-02",15.3469,15.7764,15.3087,15.6428,36127857.0],["2023-03-03",15.6428,15.7287,15.2515,15.4519,25341470.0],["2023-03-06",15.4519,15.5187,15.1083,15.1656,15892806.0],["2023-03-07",15.1656,15.1751,14.6788,14.7265,16199961.0],["2023-03-08",14.7265,16.0341,14.6597,15.7669,56037149.0],["2023-03-09",15.7669,15.9005,15.366,15.6141,35129676.0],["2023-03-10",15.6141,16.9312,15.3755,16.5113,90756810.0],["2023-03-13",16.5113,17.2653,15.9864,16.8835,87282279.0],["2023-03-14",16.8835,17.523,16.7976,16.979,71479089.0],["2023-03-15",16.979,17.3894,16.5781,16.6354,42785097.0],["2023-03-16",16.6354,16.9885,16.1391,16.4922,37929148.0],["2023-03-17",16.4922,18.1338,16.492206573486328,17.8666,75548396.0],["2023-03-20",17.8666,18.7923,17.7997,18.4392,76236350.0],["2023-03-21",18.4392,18.439199447631836,17.7425,18.0479,42782664.0],["2023-03-22",18.0479,19.4413,17.8379,19.2505,56309251.0],["2023-03-23",19.2505,19.8995,18.8114,19.4222,47328713.0],["2023-03-24",19.4222,19.5081,18.3247,19.2027,49209293.0],["2023-03-27",19.2027,19.5654,17.752,17.9525,66008132.0],["2023-03-28",17.9525,18.6396,17.5993,18.1815,49604658.0],["2023-03-29",18.1815,18.4201,17.4562,17.8666,39809884.0],["2023-03-30",17.8666,18.5633,17.5898,17.752,41246062.0],["2023-03-31",17.752,18.277,17.3703,18.0956,32852110.0],["2023-04-03",18.0956,18.095613479614258,16.8835,17.6852,67366334.0],["2023-04-04",17.6852,17.68522071838379,16.8835,17.0076,58296762.0],["2023-04-06",17.0076,18.706436157226562,17.007585525512695,18.7064,92986743.0],["2023-04-07",18.7064,20.5771,18.3629,20.5771,109618934.0],["2023-04-10",20.5771,20.7012,19.0882,19.155,78063372.0],["2023-04-11",19.155,20.4721,18.9069,19.699,63001736.0],["2023-04-12",19.699,21.1879,19.69902229309082,20.8729,72993695.0],["2023-04-13",20.8729,20.872947692871094,19.4509,19.5654,60326515.0],["2023-04-14",19.5654,19.804,18.7064,19.2314,42363342.0],["2023-04-17",19.2314,19.231361389160156,18.3628,18.611,27910982.0],["2023-04-18",18.611,18.821,18.2292,18.716,33127000.0],["2023-04-19",18.716,19.8422,18.5156,19.1359,52523557.0],["2023-04-20",19.1359,19.7372,18.8019,19.6608,41262545.0],["2023-04-21",19.6608,19.660846710205078,17.6948,17.7234,49184911.0],["2023-04-24",17.7234,17.7233943939209,16.1677,16.4159,50281101.0],["2023-04-25",16.4159,16.415851593017578,15.2992,15.5951,41271085.0],["2023-04-26",15.5951,15.6141,14.9651,15.1656,25091919.0],["2023-04-27",15.1656,15.4137,14.9174,15.0892,19117670.0],["2023-04-28",15.0892,15.7382,15.0033,15.6619,22211561.0],["2023-05-04",15.6619,15.7096,14.6025,14.8983,27402226.0],["2023-05-05",14.8983,15.0224,14.0775,14.5929,32086901.0],["2023-05-08",14.5929,15.1369,14.3639,15.0129,27223939.0],["2023-05-09",15.0129,15.5378,14.6693,14.9651,29823457.0],["2023-05-10",14.9651,15.3183,14.8315,15.2324,20437820.0],["2023-05-11",15.2324,15.9577,15.0892,15.8909,33149642.0],["2023-05-12",15.8909,15.9005,15.3374,15.4424,23582396.0],["2023-05-15",15.4424,15.5569,14.7934,15.2419,18372686.0],["2023-05-16",15.2419,15.7191,14.8315,15.5664,23083002.0],["2023-05-17",15.5664,15.566427230834961,15.2228,15.3851,16621350.0],["2023-05-18",15.3851,15.82,15.385088920593262,15.6847,19132134.0],["2023-05-19",15.6847,16.1582,15.617,16.1292,23230885.0],["2023-05-22",16.1292,16.12921714782715,15.733,15.791,14278633.0],["2023-05-23",15.791,15.849,15.0758,15.0758,18459584.0],["2023-05-24",15.0758,15.3368,14.9695,15.0952,11127030.0],["2023-05-25",15.0952,15.4237,14.9889,15.2691,10992500.0],["2023-05-26",15.2691,15.6074,15.2401,15.3078,12506349.0],["2023-05-29",15.3078,15.3658,14.8439,14.9599,18427576.0],["2023-05-30",14.9599,15.211137771606445,14.7183,15.2111,14184408.0],["2023-05-31",15.2111,16.3805,15.211137771606445,16.0809,39949487.0],["2023-06-01",16.0809,17.68511962890625,15.7427,17.6851,73592664.0],["2023-06-02",17.6851,19.453632354736328,17.68511962890625,19.4536,99184949.0],["2023-06-05",19.4536,19.9175,18.8448,19.6566,79683645.0],["2023-06-06",19.6566,19.9078,18.3713,18.9898,82563882.0],["2023-06-07",18.9898,20.0625,18.7578,19.5696,74691001.0],["2023-06-08",19.5696,20.0045,18.3326,18.9608,59520080.0],["2023-06-09",18.9608,18.960769653320312,18.149,18.6515,42480436.0],["2023-06-12",18.6515,18.9414,18.3326,18.6612,33670959.0],["2023-06-13",18.6612,18.7868,18.2263,18.4196,35042104.0],["2023-06-14",18.4196,18.5742,17.9267,18.1683,45991368.0],["2023-06-15",18.1683,18.4292,17.8784,17.975,32020765.0],["2023-06-16",17.975,18.1876,17.7044,18.1587,35729680.0],["2023-06-19",18.1587,18.6322,17.8397,17.9944,44813380.0],["2023-06-20",17.9944,18.4582,17.7431,18.4389,48200205.0],["2023-06-21",18.4389,18.4582,16.593090057373047,16.5931,63511697.0],["2023-06-26",16.5931,16.593090057373047,14.930880546569824,14.9309,54675448.0],["2023-06-27",14.9309,15.5011,14.930880546569824,15.2595,28044631.0],["2023-06-28",15.2595,15.3561,14.5733,15.1532,23603072.0],["2023-06-29",15.1532,15.3271,14.9212,15.2691,20268282.0],["2023-06-30",15.2691,15.6847,15.2305,15.6267,25361303.0],["2023-07-03",15.6267,15.626688957214355,15.2111,15.3174,19096618.0],["2023-07-04",15.3174,15.3174409866333,15.3174,15.3174,0.0],["2023-07-05",15.3174,15.3174409866333,15.3174,15.3174,0.0],["2023-07-06",15.3174,15.3174409866333,15.3174,15.3174,0.0],["2023-07-07",15.3174,15.5204,14.4187,14.9599,22765494.0],["2023-07-10",14.9599,14.9599,14.5057,14.67,18851094.0],["2023-07-11",14.67,15.0758,14.5347,15.0275,19446044.0],["2023-07-12",15.0275,15.0952,14.5926,14.612,16698007.0],["2023-07-13",14.612,14.8342,14.4863,14.67,17130901.0],["2023-07-14",14.67,14.9502,14.554,14.7763,13728170.0],["2023-07-17",14.7763,14.8439,14.5733,14.6989,9513348.0],["2023-07-18",14.6989,14.8149,14.5733,14.7763,8889890.0],["2023-07-19",14.7763,15.2208,14.7666,15.1532,18724280.0],["2023-07-20",15.1532,15.1725,14.8826,15.0468,11307414.0],["2023-07-21",15.0468,15.2208,14.8632,15.1532,10230517.0],["2023-07-24",15.1532,15.4237,15.0468,15.0758,10903096.0],["2023-07-25",15.0758,15.3561,15.075840950012207,15.2788,12903449.0],["2023-07-26",15.2788,15.278785705566406,14.8536,14.9599,10167053.0],["2023-07-27",14.9599,15.0468,14.6603,15.0082,13420437.0],["2023-07-28",15.0082,15.0082,14.7376,14.9019,10271542.0],["2023-07-31",14.9019,15.0179,14.8149,14.9502,11177952.0],["2023-08-01",14.9502,14.9792,14.6023,14.6989,12108950.0],["2023-08-02",14.6989,14.7569,14.612,14.6989,5494434.0],["2023-08-03",14.6989,14.7086,14.3027,14.351,15772147.0],["2023-08-04",14.351,14.9695,14.351040840148926,14.8826,20065727.0],["2023-08-07",14.8826,14.9116,14.7376,14.8342,7700117.0],["2023-08-08",14.8342,14.83424186706543,14.6893,14.7569,5979705.0],["2023-08-09",14.7569,14.756929397583008,14.3317,14.4284,10751454.0],["2023-08-10",14.4284,14.4863,14.3124,14.3994,5534721.0],["2023-08-11",14.3994,14.3994,13.8775,13.9258,10555891.0],["2023-08-14",13.9258,14.1868,13.5683,14.1578,9370919.0],["2023-08-15",14.1578,14.157759666442871,13.6262,13.6746,8762088.0],["2023-08-16",13.6746,13.7229,13.404,13.4136,7881906.0],["2023-08-17",13.4136,13.6456,13.143,13.5586,7678205.0],["2023-08-18",13.5586,13.5683,12.9498,12.9594,13187737.0],["2023-08-21",12.9594,13.2687,12.9401,12.9498,7373462.0],["2023-08-22",12.9498,13.3846,12.8145,13.3556,14310690.0],["2023-08-23",13.3556,13.3556489944458,13.0077,13.114,6989374.0],["2023-08-24",13.114,13.259,12.9884,13.0367,8719300.0],["2023-08-25",13.0367,13.036736488342285,12.3603,12.4086,15681794.0],["2023-08-28",12.4086,13.1527,12.408577919006348,12.6308,15015707.0],["2023-08-29",12.6308,13.2493,12.5149,13.2204,14180269.0],["2023-08-30",13.2204,13.5876,13.114,13.5296,14393537.0],["2023-08-31",13.5296,13.529601097106934,13.259,13.3073,7761500.0],["2023-09-01",13.3073,13.4523,13.2783,13.346,5213594.0],["2023-09-04",13.346,13.5586,13.2687,13.5393,8636471.0],["2023-09-05",13.5393,13.8002,13.4523,13.5683,10979874.0],["2023-09-06",13.5683,13.7132,13.375,13.6746,9051999.0],["2023-09-07",13.6746,13.7325,13.288,13.317,8934202.0],["2023-09-08",13.317,13.6939,13.201,13.5876,10886580.0],["2023-09-11",13.5876,13.8775,13.5103,13.6456,13222448.0],["2023-09-12",13.6456,13.7036,13.3943,13.6166,9638799.0],["2023-09-13",13.6166,13.6165771484375,13.0174,13.2204,12482012.0],["2023-09-14",13.2204,13.8195,13.1914,13.5586,21535306.0],["2023-09-15",13.5586,13.558592796325684,12.9304,13.0174,17171569.0],["2023-09-18",13.0174,13.3363,12.7565,13.143,10732205.0],["2023-09-19",13.143,13.143041610717773,12.7951,12.8724,9152916.0],["2023-09-20",12.8724,13.0367,12.6695,12.6695,7897440.0],["2023-09-21",12.6695,12.9981,12.6598,12.7661,8911766.0],["2023-09-22",12.7661,13.143,12.6985,13.1044,13123300.0],["2023-09-25",13.1044,13.1817,12.8628,12.9594,9616833.0],["2023-09-26",12.9594,12.9981,12.7468,12.8338,6155190.0],["2023-09-27",12.8338,12.8918,12.6888,12.7275,8323093.0],["2023-09-28",12.7275,13.346,12.727489471435547,13.1817,22345943.0],["2023-10-09",13.1817,13.3267,12.9498,13.2687,13361736.0],["2023-10-10",13.2687,13.4136,13.2107,13.2204,8911013.0],["2023-10-11",13.2204,13.5972,13.172,13.5006,14427637.0],["2023-10-12",13.5006,13.6166,13.317,13.433,13274676.0],["2023-10-13",13.433,13.6842,13.3363,13.5296,14064866.0],["2023-10-16",13.5296,13.529601097106934,13.0271,13.143,13551405.0],["2023-10-17",13.143,13.404,12.9014,12.9981,9908260.0],["2023-10-18",12.9981,12.99808120727539,12.5149,12.7275,11454825.0],["2023-10-19",12.7275,12.8724,12.3892,12.3989,10735754.0],["2023-10-20",12.3989,12.4762,11.6934,11.7128,15817567.0],["2023-10-23",11.7128,11.8577,11.3262,11.3745,13663455.0],["2023-10-24",11.3745,11.6451,11.2296,11.4132,10234777.0],["2023-10-25",11.4132,11.7128,11.3842,11.5968,11468200.0],["2023-10-26",11.5968,11.7128,11.4228,11.7128,11197943.0],["2023-10-27",11.7128,11.7127685546875,11.1329,11.5195,16975263.0],["2023-10-30",11.5195,11.8191,11.4228,11.7611,14091023.0],["2023-10-31",11.7611,11.8481,11.4808,11.6548,10050300.0],["2023-11-01",11.6548,11.8094,11.5485,11.6451,8478200.0],["2023-11-02",11.6451,11.9544,11.5388,11.5581,12932988.0],["2023-11-03",11.5581,12.022,11.558144569396973,11.964,17795110.0],["2023-11-06",11.964,12.3313,11.9544,12.3216,20246842.0],["2023-11-07",12.3216,12.7758,12.3119,12.5632,27161351.0],["2023-11-08",12.5632,13.1914,12.4279,12.9788,37264188.0],["2023-11-09",12.9788,12.978754043579102,12.5149,12.5632,23431052.0],["2023-11-10",12.5632,12.8048,12.4279,12.5535,14667270.0],["2023-11-13",12.5535,12.9691,12.5439,12.8241,19826605.0],["2023-11-14",12.8241,13.0754,12.7082,13.0271,16628452.0],["2023-11-15",13.0271,13.1914,12.8918,12.9401,18021663.0],["2023-11-16",12.9401,12.9884,12.7951,12.8048,9696700.0],["2023-11-17",12.8048,12.9304,12.6792,12.9111,9955774.0],["2023-11-20",12.9111,12.9981,12.8145,12.9208,9590674.0],["2023-11-21",12.9208,13.0367,12.7275,12.7661,13872916.0],["2023-11-22",12.7661,12.8338,12.5825,12.5825,10971349.0],["2023-11-23",12.5825,12.6985,12.4376,12.6598,9743220.0],["2023-11-24",12.6598,12.6985,12.2733,12.3023,12379044.0],["2023-11-27",12.3023,12.5439,12.2443,12.4376,14214723.0],["2023-11-28",12.4376,12.8628,12.4086,12.6115,13675749.0],["2023-11-29",12.6115,12.6212,12.2926,12.3119,9118087.0],["2023-11-30",12.3119,12.3603,12.0897,12.1573,8963066.0],["2023-12-01",12.1573,12.6308,12.08,12.5245,14387153.0],["2023-12-04",12.5245,12.6115,12.3506,12.4376,9085800.0],["2023-12-05",12.4376,12.4569,12.01235294342041,12.0124,10808219.0],["2023-12-06",12.0124,12.196,11.8094,12.0124,7255007.0],["2023-12-07",12.0124,12.2926,11.9447,12.2056,10675313.0],["2023-12-08",12.2056,12.7082,12.1283,12.2926,16415626.0],["2023-12-11",12.2926,12.582529067993164,12.051,12.5825,16616717.0],["2023-12-12",12.5825,12.7565,12.4762,12.5729,15058027.0],["2023-12-13",12.5729,12.57286548614502,12.2636,12.2829,11087531.0],["2023-12-14",12.2829,12.5922,12.1863,12.196,9327715.0],["2023-12-15",12.196,12.3699,12.022,12.1766,8974999.0],["2023-12-18",12.1766,12.3699,12.0703,12.0897,9618297.0],["2023-12-19",12.0897,12.9498,11.993,12.7661,29537486.0],["2023-12-20",12.7661,14.0418,12.766145706176758,14.0418,76571580.0],["2023-12-21",14.0418,14.2447,13.3846,13.8872,80982209.0],["2023-12-22",13.8872,14.8149,13.6262,13.8002,83568269.0],["2023-12-25",13.8002,14.6893,13.6746,14.438,68583022.0],["2023-12-26",14.438,15.1532,14.0708,15.0565,85065173.0],["2023-12-27",15.0565,15.6074,14.3414,14.6893,78656250.0],["2023-12-28",14.6893,15.3174,14.1191,14.7183,66215266.0],["2023-12-29",14.7183,15.8973,14.5926,15.1821,83747053.0],["2024-01-02",15.1821,15.7233,14.9019,15.0758,58971753.0],["2024-01-03",15.0758,15.075840950012207,13.9258,14.2157,67284129.0],["2024-01-04",14.2157,14.351,13.8678,14.0515,31882783.0],["2024-01-05",14.0515,14.3994,13.5296,13.6939,35466997.0],["2024-01-08",13.6939,13.9065,13.433,13.4716,27385413.0],["2024-01-09",13.4716,13.8002,12.9498,13.1914,35839459.0],["2024-01-10",13.1914,13.191361427307129,12.3892,12.3989,31821230.0],["2024-01-11",12.3989,13.2687,12.3796,13.2397,38735387.0],["2024-01-12",13.2397,13.3846,12.6792,12.7468,24095846.0],["2024-01-15",12.7468,13.2493,12.5632,12.9594,25626827.0],["2024-01-16",12.9594,12.95942497253418,12.4182,12.6695,21794218.0],["2024-01-17",12.6695,12.66950511932373,12.2153,12.225,16188074.0],["2024-01-18",12.225,12.5052,11.964,12.3989,22007775.0],["2024-01-19",12.3989,12.6115,12.2346,12.2733,15231101.0],["2024-01-22",12.2733,12.7565,11.5968,11.7708,30245900.0],["2024-01-23",11.7708,11.9157,11.5388,11.7321,24351857.0],["2024-01-24",11.7321,11.8771,11.2102,11.6934,23969037.0],["2024-01-25",11.6934,12.0607,11.5002,12.022,20826419.0],["2024-01-26",12.022,12.022015571594238,11.5485,11.5775,20539234.0],["2024-01-29",11.5775,11.5968,10.6304,10.7077,29132779.0],["2024-01-30",10.7077,10.8044,10.3405,10.3791,19906440.0],["2024-01-31",10.3791,10.37913703918457,9.6543,9.6737,23168435.0],["2024-02-01",9.6737,10.0216,9.49,9.7703,21824829.0],["2024-02-02",9.7703,9.9636,8.8909,9.2871,21676229.0],["2024-02-05",9.2871,9.3064,8.3594,8.4077,25065748.0],["2024-02-06",8.4077,9.2484,8.1371,9.1035,32839354.0],["2024-02-07",9.1035,9.8863,9.10348892211914,9.5964,37549090.0],["2024-02-08",9.5964,10.3598,9.4804,10.3018,33638023.0],["2024-02-19",10.3018,10.5048,10.0699,10.3888,36173953.0],["2024-02-20",10.3888,10.388801574707031,10.0506,10.3018,22470640.0],["2024-02-21",10.3018,10.6497,10.1569,10.3212,24357639.0],["2024-02-22",10.3212,10.6497,10.321152687072754,10.6207,20772844.0],["2024-02-23",10.6207,11.0653,10.5821,11.0653,24744688.0],["2024-02-26",11.0653,11.3745,10.9203,11.2489,23926450.0],["2024-02-27",11.2489,11.6934,11.1426,11.6838,23793679.0],["2024-02-28",11.6838,11.7997,10.7464,10.785,35546998.0],["2024-02-29",10.785,11.3455,10.6401,11.3069,22030146.0],["2024-03-01",11.3069,11.6355,11.306879997253418,11.5968,20313199.0],["2024-03-04",11.5968,11.8287,11.2586,11.5968,24834231.0],["2024-03-05",11.5968,11.7804,11.2779,11.5195,27405467.0],["2024-03-06",11.5195,11.6741,11.2296,11.5002,19201294.0],["2024-03-07",11.5002,11.7128,11.248896598815918,11.2489,18916612.0],["2024-03-08",11.2489,11.3939,11.1136,11.3552,13641737.0],["2024-03-11",11.3552,11.3842,11.1136,11.3842,19289617.0],["2024-03-12",11.3842,11.5485,11.3069,11.4518,16843860.0],["2024-03-13",11.4518,11.7901,11.3649,11.6161,26914647.0],["2024-03-14",11.6161,11.616128921508789,11.2489,11.4132,18365791.0],["2024-03-15",11.4132,11.5002,11.2586,11.5002,13441621.0],["2024-03-18",11.5002,11.7611,11.4808,11.7611,18557078.0],["2024-03-19",11.7611,11.935,11.6355,11.7708,18496229.0],["2024-03-20",11.7708,11.9254,11.7128,11.8867,16807331.0],["2024-03-21",11.8867,11.964,11.7031,11.7418,16287816.0],["2024-03-22",11.7418,11.8771,11.4615,11.6838,21858199.0],["2024-03-25",11.6838,12.0124,11.171585083007812,11.1716,25792435.0],["2024-03-26",11.1716,11.2102,10.6884,10.8044,22373901.0],["2024-03-27",10.8044,10.8044,10.2148,10.2245,21847200.0],["2024-03-28",10.2245,10.8623,10.2245,10.6111,20528700.0],["2024-03-29",10.6111,10.6594,10.2438,10.5338,11230800.0],["2024-04-01",10.5338,10.9107,10.533761024475098,10.8817,15337501.0],["2024-04-02",10.8817,10.9107,10.4951,10.6497,16106610.0],["2024-04-03",10.6497,10.64972972869873,10.3308,10.4758,11523400.0],["2024-04-08",10.4758,10.4758,10.1569,10.1762,11124738.0],["2024-04-09",10.1762,10.3212,10.1182,10.3115,9010771.0],["2024-04-10",10.3115,10.31148910522461,9.8573,9.9926,12494284.0],["2024-04-11",9.9926,10.1182,9.838,9.9636,9490600.0],["2024-04-12",9.9636,10.1182,9.9346,9.9443,11316189.0],["2024-04-15",9.9443,10.0796,9.6253,9.7896,15261893.0],["2024-04-16",9.7896,9.8476,9.3161,9.3258,18901984.0],["2024-04-17",9.3258,9.8669,9.325759887695312,9.7896,16695278.0],["2024-04-18",9.7896,10.0699,9.5964,9.8573,16228402.0],["2024-04-19",9.8573,9.857280731201172,9.5674,9.635,12834326.0],["2024-04-22",9.635,9.8669,9.4514,9.7896,14158673.0],["2024-04-23",9.7896,9.8669,9.6543,9.722,11150225.0],["2024-04-24",9.722,9.7316,9.4514,9.693,16065700.0],["2024-04-25",9.693,9.7606,9.5094,9.606,10773080.0],["2024-04-26",9.606,9.9926,9.606016159057617,9.9732,15688095.0],["2024-04-29",9.9732,10.2438,9.9539,10.2052,16139234.0],["2024-04-30",10.2052,10.2632,10.0602,10.1665,12288889.0],["2024-05-06",10.1665,10.3888,10.166529655456543,10.2728,11363506.0],["2024-05-07",10.2728,10.3501,10.1762,10.2632,9918526.0],["2024-05-08",10.2632,10.263169288635254,9.9539,9.9636,11801476.0],["2024-05-09",9.9636,10.1182,9.9539,10.0602,9815536.0],["2024-05-10",10.0602,10.1085,9.7993,9.838,11630383.0],["2024-05-13",9.838,9.838,9.577,9.6737,11931500.0],["2024-05-14",9.6737,10.0312,9.673665046691895,9.7896,13856600.0],["2024-05-15",9.7896,9.8669,9.7123,9.7413,9389748.0],["2024-05-16",9.7413,9.9056,9.7123,9.751,15820794.0],["2024-05-17",9.751,10.0409,9.5964,10.0409,19536018.0],["2024-05-20",10.0409,10.1182,9.838,9.8959,14251345.0],["2024-05-21",9.8959,9.9926,9.7703,9.8766,10945908.0],["2024-05-22",9.8766,10.0119,9.7896,9.9829,11907988.0],["2024-05-23",9.9829,10.0216,9.6543,9.664,14639039.0],["2024-05-24",9.664,9.7123,9.403072357177734,9.4031,14031620.0],["2024-05-27",9.4031,9.4707,9.0165,9.3451,16119352.0],["2024-05-28",9.3451,9.4707,9.1711,9.1808,9355300.0],["2024-05-29",9.1808,9.2871,9.1228,9.1518,9169050.0],["2024-05-30",9.1518,9.3064,8.9875,9.1808,9512802.0],["2024-05-31",9.1808,9.519,9.180800437927246,9.4224,14090401.0],["2024-06-03",9.4224,9.4611,9.1421,9.2098,9983698.0],["2024-06-04",9.2098,9.2195,9.0262,9.1228,10114010.0],["2024-06-05",9.1228,9.2098,9.0165,9.0262,8121548.0],["2024-06-06",9.0262,9.1325,8.7363,8.7652,12406699.0],["2024-06-07",8.7652,8.9972,8.7363,8.8909,9552191.0],["2024-06-11",8.8909,9.0165,8.7073,8.9682,9960800.0],["2024-06-12",8.9682,9.1132,8.9102,9.0068,10201353.0],["2024-06-13",9.0068,9.1738,8.9774,9.0952,10416989.0],["2024-06-14",9.0952,9.1542,8.9577,9.1247,8995712.0],["2024-06-17",9.1247,9.3015,9.0461,9.1542,10389596.0],["2024-06-18",9.1542,9.3015,9.1051,9.272,10226225.0],["2024-06-19",9.272,9.3408,9.0854,9.0854,9170481.0],["2024-06-20",9.0854,9.1345,8.7417,8.7613,10554900.0],["2024-06-21",8.7613,8.761297225952148,8.5649,8.6631,8739900.0],["2024-06-24",8.6631,8.66307544708252,8.2211,8.2309,12478467.0],["2024-06-25",8.2309,8.3684,8.0738,8.1523,11563848.0],["2024-06-26",8.1523,8.5943,8.0639,8.5845,12885123.0],["2024-06-27",8.5845,8.6533,8.3979,8.4077,10664822.0],["2024-06-28",8.4077,8.6827,8.3586,8.4273,12071343.0],["2024-07-01",8.4273,8.4765,8.2211,8.4568,8367200.0],["2024-07-02",8.4568,8.4765,8.2505,8.28,10762922.0],["2024-07-03",8.28,8.3291,8.1523,8.2113,8231678.0],["2024-07-04",8.2113,8.2505,7.9657,7.9755,8902000.0],["2024-07-05",7.9755,8.0639,7.838,8.0148,9542485.0],["2024-07-08",8.0148,8.0345,7.6907,7.7202,11998817.0],["2024-07-09",7.7202,7.9264,7.6416,7.9068,12376596.0],["2024-07-10",7.9068,8.0934,7.838,7.9657,10405873.0],["2024-07-11",7.9657,8.2997,7.965707302093506,8.28,13762437.0],["2024-07-12",8.28,8.280014991760254,8.0443,8.0639,11299420.0],["2024-07-15",8.0639,8.063928604125977,7.8577,7.8871,9090007.0],["2024-07-16",7.8871,7.9657,7.8282,7.9068,8533100.0],["2024-07-17",7.9068,7.9166,7.7987,7.7987,7427700.0],["2024-07-18",7.7987,7.798732757568359,7.5434,7.7005,10536278.0],["2024-07-19",7.7005,7.7987,7.6318,7.7398,7005017.0],["2024-07-22",7.7398,7.7987,7.6318,7.73,7375327.0],["2024-07-23",7.73,7.73,7.4648,7.4746,8520500.0],["2024-07-24",7.4746,7.4942,7.2782,7.2978,10297369.0],["2024-07-25",7.2978,7.4746,7.2389,7.3567,9377210.0],["2024-07-26",7.3567,7.612112998962402,7.356739044189453,7.6121,9494578.0],["2024-07-29",7.6121,7.6612,7.4844,7.5826,7774620.0],["2024-07-30",7.5826,7.7005,7.5237,7.671,7145975.0],["2024-07-31",7.671,8.1229,7.6219,8.1032,14972168.0],["2024-08-01",8.1032,8.1818,7.9952,8.0148,11631500.0],["2024-08-02",8.0148,8.0738,7.8282,7.838,8965050.0],["2024-08-05",7.838,7.9166,7.5532,7.5728,10677200.0],["2024-08-06",7.5728,7.73,7.5728,7.7005,8030800.0],["2024-08-07",7.7005,7.7496,7.6219,7.6514,6969900.0],["2024-08-08",7.6514,7.73,7.5041,7.6809,7811236.0],["2024-08-09",7.6809,7.7496,7.602290630340576,7.6023,6401862.0],["2024-08-12",7.6023,7.6219,7.4844,7.5139,6196200.0],["2024-08-13",7.5139,8.0148,7.4451,7.8184,30872002.0],["2024-08-14",7.8184,8.1818,7.6907,8.172,45077302.0],["2024-08-15",8.172,8.987204551696777,8.1622,8.9872,43294216.0],["2024-08-16",8.9872,9.890835762023926,8.987204551696777,9.8908,99731951.0],["2024-08-19",9.8908,10.8829,9.890835762023926,10.8829,127374415.0],["2024-08-20",10.8829,11.4329,9.7926,9.7926,167167134.0],["2024-08-21",9.7926,10.1364,9.3015,9.4488,128459913.0],["2024-08-22",9.4488,10.3918,9.44884204864502,10.3918,162046282.0],["2024-08-23",10.3918,11.374,9.9203,10.8141,179725471.0],["2024-08-26",10.8141,11.894540786743164,10.765,11.8945,68686798.0],["2024-08-27",11.8945,13.083,11.3052,12.6705,214795198.0],["2024-08-28",12.6705,12.670485496520996,11.4034,11.482,165956631.0],["2024-08-29",11.482,11.5017,10.3328,10.5195,150679973.0],["2024-08-30",10.5195,11.5704,10.215,11.3543,167394812.0],["2024-09-02",11.3543,11.354326248168945,10.215,10.2837,135587142.0],["2024-09-03",10.2837,10.7846,9.8614,10.5293,122204606.0],["2024-09-04",10.5293,10.9713,10.0676,10.2935,107898437.0],["2024-09-05",10.2935,10.293540954589844,9.6256,9.8024,97026133.0],["2024-09-06",9.8024,9.9203,9.5274,9.6158,69086043.0],["2024-09-09",9.6158,9.7828,9.3113,9.4194,51401299.0],["2024-09-10",9.4194,9.5274,9.1345,9.498,51500832.0],["2024-09-11",9.498,9.497952461242676,9.2033,9.272,37450843.0],["2024-09-12",9.272,9.3212,9.0658,9.0854,37614333.0],["2024-09-13",9.0854,9.164,8.888984680175781,8.889,34520634.0],["2024-09-18",8.889,8.9577,8.5649,8.6925,37064399.0],["2024-09-19",8.6925,8.8497,8.5747,8.7711,37465500.0],["2024-09-20",8.7711,8.8399,8.6238,8.7908,41870400.0],["2024-09-23",8.7908,9.0658,8.7515,9.0265,64321400.0],["2024-09-24",9.0265,9.2622,8.6729,9.1738,73773861.0],["2024-09-25",9.1738,9.4194,9.1149,9.1738,67520500.0],["2024-09-26",9.1738,9.3997,9.056,9.3801,55277630.0],["2024-09-27",9.3801,10.048,9.380087852478027,9.8908,79710665.0],["2024-09-30",9.8908,10.8829,9.890835762023926,10.8829,92331204.0],["2024-10-08",10.8829,11.9731,10.882866859436035,11.8945,95416897.0],["2024-10-09",11.8945,11.894540786743164,10.706068992614746,10.7061,69243389.0],["2024-10-10",10.7061,10.8338,10.0578,10.49,51807129.0],["2024-10-11",10.49,10.489983558654785,9.6846,9.7828,39319545.0],["2024-10-14",9.7828,10.4114,9.7533,10.3918,41558125.0],["2024-10-15",10.3918,10.5784,10.0676,10.0775,36065225.0],["2024-10-16",10.0775,11.089129447937012,9.8319,11.0891,101572357.0],["2024-10-17",11.0891,11.4133,10.8239,11.1579,118207304.0],["2024-10-18",11.1579,11.8847,10.9614,11.6588,119437737.0],["2024-10-21",11.6588,11.8454,11.3936,11.6392,95740562.0],["2024-10-22",11.6392,12.808,11.4329,12.808,93168833.0],["2024-10-23",12.808,14.0849,12.807994842529297,13.1223,196322733.0],["2024-10-24",13.1223,13.12230110168457,11.8061,12.1106,123189605.0],["2024-10-25",12.1106,12.5723,11.9338,12.1303,76018901.0],["2024-10-28",12.1303,13.2303,11.8061,12.9651,117026797.0],["2024-10-29",12.9651,13.4268,12.4249,12.6607,106425496.0],["2024-10-30",12.6607,13.8982,12.2874,13.5839,120584819.0],["2024-10-31",13.5839,14.8805,13.0634,13.9965,131185109.0],["2024-11-01",13.9965,13.996466636657715,12.6017,12.6017,85542585.0],["2024-11-04",12.6017,12.7294,11.9535,12.474,49477160.0],["2024-11-05",12.474,13.0143,12.4446,12.8669,54174354.0],["2024-11-06",12.8669,13.0437,12.474,12.533,58374800.0],["2024-11-07",12.533,12.6607,12.2776,12.6017,41220383.0],["2024-11-08",12.6017,13.4366,12.601730346679688,13.2107,80388565.0],["2024-11-11",13.2107,13.3973,12.8571,13.358,64225702.0],["2024-11-12",13.358,13.7116,13.1616,13.5938,75150339.0],["2024-11-13",13.5938,14.0652,13.2205,13.6527,72547089.0],["2024-11-14",13.6527,13.652693748474121,12.5526,12.6803,51558589.0],["2024-11-15",12.6803,13.0634,12.2972,12.2972,37864278.0],["2024-11-18",12.2972,12.4642,11.5115,11.6686,38146700.0],["2024-11-19",11.6686,12.366,11.5802,12.3562,41204957.0],["2024-11-20",12.3562,12.6607,12.199,12.533,33060982.0],["2024-11-21",12.533,12.916,12.4642,12.6312,37629248.0],["2024-11-22",12.6312,12.631196975708008,11.8651,11.9142,33950789.0],["2024-11-25",11.9142,12.1401,11.5115,12.1008,27749985.0],["2024-11-26",12.1008,12.100804328918457,11.6883,11.6981,19689719.0],["2024-11-27",11.6981,12.2972,11.4034,12.2776,31189391.0],["2024-11-28",12.2776,13.5054,12.1303,13.0339,114478869.0],["2024-11-29",13.0339,13.2991,12.5723,13.083,86558047.0],["2024-12-02",13.083,13.3286,12.8669,13.1027,50864500.0],["2024-12-03",13.1027,13.102657318115234,12.6312,12.7982,41711358.0],["2024-12-04",12.7982,12.8473,12.3955,12.5133,27212700.0],["2024-12-05",12.5133,12.9062,12.4053,12.7098,27023900.0],["2024-12-06",12.7098,13.2893,12.5821,13.0928,50639419.0],["2024-12-09",13.0928,13.5545,12.916,13.0928,41128719.0],["2024-12-10",13.0928,13.633,13.092835426330566,13.358,54926835.0],["2024-12-11",13.358,14.242,13.2107,13.9474,88798956.0],["2024-12-12",13.9474,13.947357177734375,13.4955,13.7313,53688169.0],["2024-12-13",13.7313,13.7313,13.1616,13.2402,44498290.0],["2024-12-16",13.2402,13.4071,12.9455,13.0732,30599665.0],["2024-12-17",13.0732,13.1812,12.5526,12.7687,28809700.0],["2024-12-18",12.7687,13.7313,12.4249,13.5447,68404559.0],["2024-12-19",13.5447,13.54465103149414,13.0634,13.3875,39671900.0],["2024-12-20",13.3875,14.0947,13.2696,13.8197,74997702.0],["2024-12-23",13.8197,14.4876,13.4955,13.5348,76292794.0],["2024-12-24",13.5348,14.8903,13.1518,14.8903,76888660.0],["2024-12-25",14.8903,16.38323211669922,14.890275001525879,16.3832,176834425.0],["2024-12-26",16.3832,17.9842,15.7252,16.8056,223693479.0],["2024-12-27",16.8056,17.4833,15.6073,15.9511,192125133.0],["2024-12-30",15.9511,17.5422,15.7252,17.0708,199932476.0],["2024-12-31",17.0708,17.070775985717773,15.3617,15.6368,163733844.0],["2025-01-02",15.6368,15.636754035949707,14.075,14.3206,124681710.0],["2025-01-03",14.3206,14.9197,13.4464,13.4464,101717794.0],["2025-01-06",13.4464,13.6429,12.1106,12.2383,95354576.0],["2025-01-07",12.2383,12.8375,12.0124,12.5821,76513664.0],["2025-01-08",12.5821,12.582086563110352,11.6392,12.2776,78863215.0],["2025-01-09",12.2776,12.7,12.032,12.4446,64834900.0],["2025-01-10",12.4446,12.4937,11.649,11.6588,54919642.0],["2025-01-13",11.6588,11.65881061553955,11.099,11.4231,39315300.0],["2025-01-14",11.4231,12.3267,11.423080444335938,12.2776,62535688.0],["2025-01-15",12.2776,12.4446,12.1303,12.2678,50191900.0],["2025-01-16",12.2678,12.4249,12.1106,12.2383,46999200.0],["2025-01-17",12.2383,12.6607,12.0517,12.2874,49487200.0],["2025-01-20",12.2874,12.3365,11.9928,12.2088,40682269.0],["2025-01-21",12.2088,12.7,12.1204,12.5428,65428917.0],["2025-01-22",12.5428,12.5725,12.1672,12.2562,41108599.0],["2025-01-23",12.2562,12.7009,12.1079,12.1376,51791431.0],["2025-01-24",12.1376,12.4736,11.9794,12.4538,47899776.0],["2025-01-27",12.4538,12.6021,11.9596,11.9596,35284600.0],["2025-02-05",11.9596,12.4538,11.95964241027832,12.3155,38497738.0],["2025-02-06",12.3155,13.551,12.1376,13.551,73241954.0],["2025-02-07",13.551,14.4504,13.5509672164917,14.0551,129731692.0],["2025-02-10",14.0551,14.9743,13.8574,14.658,106694183.0],["2025-02-11",14.658,14.657974243164062,14.233,14.2923,68115094.0],["2025-02-12",14.2923,14.6283,14.0551,14.6086,65855969.0],["2025-02-13",14.6086,14.608553886413574,14.1242,14.2428,55637600.0],["2025-02-14",14.2428,15.1917,13.9364,14.7865,89380604.0],["2025-02-17",14.7865,15.0237,14.5394,15.0237,81557219.0],["2025-02-18",15.0237,15.023682594299316,14.0847,14.1242,59810400.0],["2025-02-19",14.1242,14.5196,14.0649,14.4306,40061800.0],["2025-02-20",14.4306,15.8737,14.430643081665039,15.3894,142770730.0],["2025-02-21",15.3894,15.38939094543457,14.5987,15.1522,109968787.0],["2025-02-24",15.1522,15.2214,14.7074,14.8754,61113731.0],["2025-02-25",14.8754,14.8853,14.2428,14.5591,46101071.0],["2025-02-26",14.5591,14.7766,14.3812,14.6283,42572631.0],["2025-02-27",14.6283,14.7272,14.1144,14.4306,36801001.0],["2025-02-28",14.4306,14.430643081665039,13.1161,13.1951,53708876.0],["2025-03-03",13.1951,13.7388,12.8887,13.4225,36265448.0],["2025-03-04",13.4225,13.6597,13.1556,13.5905,25413100.0],["2025-03-05",13.5905,13.808,13.294,13.4324,37458039.0],["2025-03-06",13.4324,13.9562,13.432358741760254,13.808,47603969.0],["2025-03-07",13.808,14.7074,13.6498,14.0946,70990007.0],["2025-03-10",14.0946,14.094587326049805,13.5015,13.6498,41281464.0],["2025-03-11",13.6498,13.719,13.2149,13.6202,23596563.0],["2025-03-12",13.6202,14.1045,13.62015438079834,13.9364,39029267.0],["2025-03-13",13.9364,13.936443328857422,13.3928,13.5411,29068450.0],["2025-03-14",13.5411,13.7486,13.3138,13.6795,24319807.0],["2025-03-17",13.6795,14.2231,13.63,14.0748,43743949.0],["2025-03-18",14.0748,14.1341,13.8771,13.9661,27712732.0],["2025-03-19",13.9661,14.1144,13.719,13.8673,24011827.0],["2025-03-20",13.8673,14.0748,13.7783,13.808,25989355.0],["2025-03-21",13.808,13.807950973510742,13.3829,13.4225,26169025.0],["2025-03-24",13.4225,13.9266,13.1853,13.6696,27325401.0],["2025-03-25",13.6696,13.669574737548828,13.0765,13.0963,23675083.0],["2025-03-26",13.0963,13.1457,12.6515,12.7504,24149000.0],["2025-03-27",12.7504,12.8097,12.5033,12.7108,16717100.0],["2025-03-28",12.7108,12.7899,12.483494758605957,12.4835,14993815.0],["2025-03-31",12.4835,12.5725,12.1969,12.5329,17580637.0],["2025-04-01",12.5329,12.9283,12.4736,12.7998,19941573.0],["2025-04-02",12.7998,12.8591,12.6812,12.7405,9493706.0],["2025-04-03",12.7405,12.7998,12.444,12.5823,11823690.0],["2025-04-07",12.5823,12.5823335647583,11.327065467834473,11.3271,17028900.0],["2025-04-08",11.3271,11.4951,10.4869,10.8823,30012047.0],["2025-04-09",10.8823,11.0701,9.884,10.9416,29358900.0],["2025-04-10",10.9416,11.3073,10.9317,10.9614,31789664.0],["2025-04-11",10.9614,11.1096,10.6747,10.9811,18860100.0],["2025-04-14",10.9811,11.5247,10.981125831604004,11.3765,26042901.0],["2025-04-15",11.3765,11.5149,11.2381,11.3271,14520900.0],["2025-04-16",11.3271,11.327065467834473,10.8724,11.0898,16685400.0],["2025-04-17",11.0898,11.2183,10.9218,10.9811,10998900.0],["2025-04-18",10.9811,11.0305,10.8428,10.8625,15239600.0],["2025-04-21",10.8625,11.0602,10.7439,11.0404,15341800.0],["2025-04-22",11.0404,11.08,10.8526,10.8922,11690600.0],["2025-04-23",10.8922,11.3468,10.892170906066895,11.1887,21413489.0],["2025-04-24",11.1887,11.2381,10.8428,10.8823,14988400.0],["2025-04-25",10.8823,11.0305,10.823,10.9317,9504268.0],["2025-04-28",10.9317,11.0009,10.655,10.6747,14092700.0],["2025-04-29",10.6747,10.8625,10.5462,10.7933,10105500.0],["2025-04-30",10.7933,11.1986,10.793330192565918,11.08,16845200.0],["2025-05-06",11.08,11.5643,11.079965591430664,11.5643,21125700.0],["2025-05-07",11.5643,11.8114,11.3765,11.4951,19703222.0],["2025-05-08",11.4951,11.8015,11.4259,11.7521,20685100.0],["2025-05-09",11.7521,11.75207805633545,11.4358,11.4852,13186100.0],["2025-05-12",11.4852,11.6928,11.485209465026855,11.6928,12287100.0],["2025-05-13",11.6928,11.8509,11.6038,11.6631,13700000.0],["2025-05-14",11.6631,11.7422,11.5247,11.6532,11643420.0],["2025-05-15",11.6532,11.653238296508789,11.4358,11.4654,9578605.0],["2025-05-16",11.4654,11.6137,11.3666,11.4259,8609207.0],["2025-05-19",11.4259,11.505,11.2678,11.4852,8653892.0],["2025-05-20",11.4852,11.6631,11.3468,11.6532,11557600.0],["2025-05-21",11.6532,11.6829,11.4457,11.4951,9234200.0],["2025-05-22",11.4951,11.7224,11.337,11.5247,13574700.0],["2025-05-23",11.5247,11.52474594116211,11.1887,11.1986,13577100.0],["2025-05-26",11.1986,11.465442657470703,11.1195,11.4654,13413202.0],["2025-05-27",11.4654,11.4753,11.2579,11.3765,8376810.0],["2025-05-28",11.3765,11.5544,11.2183,11.2776,9007652.0],["2025-05-29",11.2776,11.5247,11.2085,11.4753,13105477.0],["2025-05-30",11.4753,11.475325584411621,11.0701,11.1096,14962400.0],["2025-06-03",11.1096,11.1788,10.8625,10.8823,16316200.0],["2025-06-04",10.8823,11.0009,10.823,10.9811,10642731.0],["2025-06-05",10.9811,11.159,10.8823,11.1096,11368845.0],["2025-06-06",11.1096,11.9399,11.0207,11.7027,53837996.0],["2025-06-09",11.7027,12.0881,11.3172,11.8608,50629511.0],["2025-06-10",11.8608,11.9102,11.5841,11.6829,27276325.0],["2025-06-11",11.6829,11.8311,11.4556,11.5149,28486922.0],["2025-06-12",11.5149,11.6829,11.4457,11.5149,20842052.0],["2025-06-13",11.5149,11.514861106872559,11.1277,11.1575,19047800.0],["2025-06-16",11.1575,11.6141,11.0483,11.3957,22320348.0],["2025-06-17",11.3957,11.5248,11.1873,11.356,16376323.0],["2025-06-18",11.356,11.5645,11.2667,11.366,13603532.0],["2025-06-19",11.366,11.366,11.0582,11.1277,16253600.0],["2025-06-20",11.1277,11.1774,10.9292,10.949,12737000.0],["2025-06-23",10.949,11.1575,10.7704,11.1277,10018083.0],["2025-06-24",11.1277,11.4057,11.1277,11.3759,15630300.0],["2025-06-25",11.3759,11.5446,11.2667,11.4851,17321900.0],["2025-06-26",11.4851,11.6638,11.4156,11.5049,17773721.0],["2025-06-27",11.5049,11.7432,11.5049,11.6241,22089676.0],["2025-06-30",11.6241,11.7332,11.5744,11.6935,17000424.0],["2025-07-01",11.6935,11.773,11.4851,11.6141,13333409.0],["2025-07-02",11.6141,11.614128112792969,11.2965,11.3461,16817500.0],["2025-07-03",11.3461,11.5446,11.3163,11.495,12346636.0],["2025-07-04",11.495,11.49500846862793,11.2568,11.2766,12398900.0],["2025-07-07",11.2766,11.2965,11.1774,11.2766,7495700.0],["2025-07-08",11.2766,11.4354,11.2171,11.3759,11549400.0],["2025-07-09",11.3759,11.4752,11.3163,11.3263,10420007.0],["2025-07-10",11.3263,11.3858,11.2171,11.2965,9882307.0],["2025-07-11",11.2965,11.4057,11.1377,11.3362,13003107.0],["2025-07-14",11.3362,11.356,11.1674,11.1972,13712036.0],["2025-07-15",11.1972,11.197210311889648,10.9888,11.1674,14615900.0],["2025-07-16",11.1674,11.366,11.1476,11.1972,12834443.0],["2025-07-17",11.1972,11.4057,11.1476,11.4057,15672796.0],["2025-07-18",11.4057,11.495,11.3263,11.3759,10639600.0],["2025-07-21",11.3759,11.5149,11.356,11.5049,13473387.0],["2025-07-22",11.5049,11.5149,11.3461,11.4454,10844000.0],["2025-07-23",11.4454,11.5446,11.3461,11.3759,13616180.0],["2025-07-24",11.3759,11.534714698791504,11.366,11.5347,13122236.0],["2025-07-25",11.5347,11.6241,11.495,11.5843,11888000.0],["2025-07-28",11.5843,11.6538,11.5149,11.5943,10809394.0],["2025-07-29",11.5943,11.6241,11.4354,11.6241,11770189.0],["2025-07-30",11.6241,11.6241,11.4156,11.5149,12018600.0],["2025-07-31",11.5149,11.7332,11.3163,11.356,18859400.0],["2025-08-01",11.356,11.5049,11.2965,11.4454,12017103.0],["2025-08-04",11.4454,11.5248,11.2965,11.5049,9726450.0],["2025-08-05",11.5049,11.6836,11.5049,11.6638,14109130.0],["2025-08-06",11.6638,11.7134,11.5446,11.6935,13343559.0],["2025-08-07",11.6935,11.7531,11.6042,11.6241,12511900.0],["2025-08-08",11.6241,11.624054908752441,11.4454,11.4851,13824000.0],["2025-08-11",11.4851,11.6935,11.4454,11.6638,13304896.0],["2025-08-12",11.6638,11.7332,11.5645,11.6836,11848688.0],["2025-08-13",11.6836,11.773,11.6439,11.773,17045750.0],["2025-08-14",11.773,11.8226,11.5149,11.5645,16738811.0],["2025-08-15",11.5645,11.7233,11.5248,11.6935,15025094.0],["2025-08-18",11.6935,12.577,11.6737,12.1899,51973275.0],["2025-08-19",12.1899,12.5472,12.0807,12.3785,50974334.0],["2025-08-20",12.3785,12.7358,12.2891,12.5075,41283008.0],["2025-08-21",12.5075,12.6465,12.2991,12.4083,31482023.0],["2025-08-22",12.4083,12.4579,12.3189,12.3983,28277045.0],["2025-08-25",12.3983,12.4579,12.2693,12.3884,31509275.0],["2025-08-26",12.3884,12.7259,12.2296,12.5969,43522104.0],["2025-08-27",12.5969,12.9542,12.3586,12.3983,50951118.0],["2025-08-28",12.3983,12.6465,12.2296,12.6068,36226872.0],["2025-08-29",12.6068,12.6763,12.2891,12.448,22542700.0],["2025-09-01",12.448,12.5671,12.3189,12.448,25798773.0],["2025-09-02",12.448,12.447962760925293,12.041,12.1204,27224979.0],["2025-09-03",12.1204,12.3785,11.9318,11.9814,24480028.0],["2025-09-04",11.9814,12.6663,11.8722,12.5274,48879672.0],["2025-09-05",12.5274,12.8053,12.3685,12.7259,45183362.0],["2025-09-08",12.7259,12.9046,12.5174,12.7061,33775459.0],["2025-09-09",12.7061,13.9767,12.7060546875,13.9767,141626634.0],["2025-09-10",13.9767,13.976659774780273,13.0634,13.4009,103708936.0],["2025-09-11",13.4009,13.400917053222656,12.855,13.2917,62860913.0],["2025-09-12",13.2917,13.6789,13.2322,13.659,72082914.0],["2025-09-15",13.659,14.9098,13.659008979797363,14.1454,89048075.0],["2025-09-16",14.1454,14.14541244506836,13.4108,13.659,60464684.0],["2025-09-17",13.659,14.0958,13.5101,14.0859,56328688.0],["2025-09-18",14.0859,14.08585262298584,13.3513,13.5002,53303935.0],["2025-09-19",13.5002,13.7483,13.2222,13.5895,36121138.0],["2025-09-22",13.5895,14.3936,13.4108,14.195,54476843.0],["2025-09-23",14.195,14.4432,13.6292,14.3837,62856638.0],["2025-09-24",14.3837,14.6517,13.9667,14.5822,58052835.0],["2025-09-25",14.5822,14.7509,14.2745,14.3042,44216176.0],["2025-09-26",14.3042,14.304238319396973,13.5002,13.52,39347099.0],["2025-09-29",13.52,13.6491,13.123,13.3314,24805344.0],["2025-09-30",13.3314,13.6292,13.2024,13.4506,22896901.0],["2025-10-09",13.4506,13.7881,13.4307,13.4803,26208000.0],["2025-10-10",13.4803,14.0859,13.3017,13.937,41222375.0],["2025-10-13",13.937,13.9369535446167,13.2818,13.5498,28318337.0],["2025-10-14",13.5498,13.937,13.0535,13.2024,27145802.0],["2025-10-15",13.2024,13.3811,13.0039,13.3017,19652125.0],["2025-10-16",13.3017,13.8278,12.8847,13.4605,29969872.0],["2025-10-17",13.4605,13.460476875305176,12.755687713623047,12.7557,22699698.0],["2025-10-20",12.7557,13.1726,12.755687713623047,13.0237,14944259.0],["2025-10-21",13.0237,13.3711,12.9542,13.2421,18541879.0],["2025-10-22",13.2421,13.3215,13.0535,13.2818,13515629.0],["2025-10-23",13.2818,13.4307,13.1428,13.3314,13225302.0],["2025-10-24",13.3314,13.6392,13.2619,13.4009,21648044.0],["2025-10-27",13.4009,13.4704,12.8847,12.9244,32846517.0],["2025-10-28",12.9244,13.3414,12.7259,13.1627,23663158.0],["2025-10-29",13.1627,13.659,13.0833,13.5498,30259110.0],["2025-10-30",13.5498,13.549816131591797,13.1528,13.1627,17605579.0],["2025-10-31",13.1627,13.5796,13.162678718566895,13.5002,23111648.0],["2025-11-03",13.5002,13.798,13.4009,13.6987,23846899.0],["2025-11-04",13.6987,13.698715209960938,13.2322,13.3215,21102840.0],["2025-11-05",13.3215,13.52,13.123,13.4506,14446477.0],["2025-11-06",13.4506,13.4903,13.0039,13.0436,25041992.0],["2025-11-07",13.0436,13.043560028076172,12.6465,12.6961,20698472.0],["2025-11-10",12.6961,12.9145,12.6068,12.6564,14440006.0],["2025-11-11",12.6564,12.7458,12.4579,12.5373,17453431.0],["2025-11-12",12.5373,12.5869,12.309,12.448,14054406.0],["2025-11-13",12.448,12.5274,12.309,12.4579,11606022.0],["2025-11-14",12.4579,12.4579,12.110458374023438,12.1105,18636472.0],["2025-11-17",12.1105,12.2693,11.9417,12.2296,12464518.0],["2025-11-18",12.2296,12.22957706451416,12.0608,12.1601,9033500.0],["2025-11-19",12.1601,12.1601,11.8821,11.9219,10535098.0],["2025-11-20",11.9219,12.041,11.8027,11.8226,9147711.0],["2025-11-21",11.8226,11.8921,11.4553,11.4652,13513465.0],["2025-11-24",11.4652,11.773,11.4652,11.7134,10447670.0],["2025-11-25",11.7134,11.9417,11.713394165039062,11.8623,14566000.0],["2025-11-26",11.8623,12.0708,11.763,11.8127,14373814.0],["2025-11-27",11.8127,12.4976,11.763,12.3288,27546719.0],["2025-11-28",12.3288,12.5572,12.2395,12.3686,15801039.0],["2025-12-01",12.3686,12.3785,12.1402,12.3785,17138325.0],["2025-12-02",12.3785,12.378477096557617,12.1799,12.2197,10317813.0],["2025-12-03",12.2197,12.2197,11.8921,11.9417,11045907.0],["2025-12-04",11.9417,12.0211,11.6935,11.8325,8535715.0],["2025-12-05",11.8325,11.9219,11.6638,11.8722,10398254.0],["2025-12-08",11.8722,12.0708,11.8524,11.8623,12625487.0],["2025-12-09",11.8623,11.8821,11.7035,11.7134,9354611.0],["2025-12-10",11.7134,11.7432,11.5446,11.7134,9331084.0],["2025-12-11",11.7134,11.7531,11.3759,11.3858,13036557.0],["2025-12-12",11.3858,11.4851,11.2766,11.3362,8689157.0],["2025-12-15",11.3362,11.4156,11.1575,11.2766,8731570.0],["2025-12-16",11.2766,11.3064,11.1277,11.1377,8908564.0],["2025-12-17",11.1377,11.2171,10.8895,11.1674,13004039.0],["2025-12-18",11.1674,11.2965,11.0384,11.2171,8428300.0],["2025-12-19",11.2171,11.3163,11.217063903808594,11.2667,9198330.0],["2025-12-22",11.2667,11.9219,11.227,11.6538,27983019.0],["2025-12-23",11.6538,11.653834342956543,11.1674,11.1774,28033233.0],["2025-12-24",11.1774,11.5943,11.1277,11.5546,25177088.0],["2025-12-25",11.5546,11.634,11.4652,11.5049,11896814.0],["2025-12-26",11.5049,11.6042,11.4156,11.5248,10228403.0],["2025-12-29",11.5248,11.763,11.4354,11.6439,16861691.0],["2025-12-30",11.6439,11.7829,11.5744,11.6241,11505985.0],["2025-12-31",11.6241,11.763,11.6042,11.6935,10896802.0],["2026-01-05",11.6935,12.6068,11.6935,12.5472,40887378.0],["2026-01-06",12.5472,12.6763,12.3686,12.4182,23843273.0],["2026-01-07",12.4182,12.418183326721191,12.1005,12.1899,19491102.0],["2026-01-08",12.1899,12.2991,12.1105,12.2594,12138289.0],["2026-01-09",12.2594,12.4182,12.1899,12.4182,17670782.0],["2026-01-12",12.4182,12.8847,12.418183326721191,12.8252,30714278.0],["2026-01-13",12.8252,12.855,12.3884,12.4579,22586961.0],["2026-01-14",12.4579,12.8847,12.4083,12.6564,26947715.0],["2026-01-15",12.6564,12.6862,12.3983,12.4579,17040300.0],["2026-01-16",12.4579,12.5472,12.1303,12.4777,17942511.0],["2026-01-19",12.4777,12.477742195129395,12.1899,12.2097,14777142.0],["2026-01-20",12.2097,12.2891,11.9715,12.0509,14057501.0],["2026-01-21",12.0509,13.0336,12.050899505615234,12.2097,39036410.0],["2026-01-22",12.2097,12.3388,12.041,12.2097,23179198.0],["2026-01-23",12.2097,12.3487,12.0906,12.309,19663542.0],["2026-01-26",12.309,12.3586,11.6836,11.8127,27214708.0],["2026-01-27",11.8127,11.8623,11.5149,11.8127,14779853.0],["2026-01-28",11.8127,11.9318,11.6836,11.6836,13300624.0],["2026-01-29",11.6836,11.9119,11.4354,11.6638,15288137.0],["2026-01-30",11.6638,11.7233,11.4454,11.5347,12754517.0],["2026-02-02",11.5347,11.7332,11.366,11.3957,15877863.0],["2026-02-03",11.3957,11.7035,11.395742416381836,11.5943,12940602.0],["2026-02-04",11.5943,11.6141,11.4354,11.6042,11158952.0],["2026-02-05",11.6042,11.7035,11.5149,11.6042,9970482.0],["2026-02-06",11.6042,11.6935,11.4156,11.5446,9361001.0],["2026-02-09",11.5446,11.8226,11.544642448425293,11.8027,12174952.0],["2026-02-10",11.8027,12.2395,11.773,12.1105,19595869.0],["2026-02-11",12.1105,12.1998,12.031,12.0608,11892807.0],["2026-02-12",12.0608,12.0906,11.8524,11.8722,9182600.0],["2026-02-13",11.8722,11.9516,11.782879829406738,11.7829,9171400.0],["2026-02-24",11.7829,12.1005,11.6935,11.763,11908793.0],["2026-02-25",11.763,11.9119,11.7035,11.763,11294600.0],["2026-02-26",11.763,11.8821,11.6935,11.8623,10930800.0],["2026-02-27",11.8623,11.862293243408203,11.6538,11.7928,10261806.0],["2026-03-02",11.7928,11.792807579040527,11.2171,11.3064,18719389.0],["2026-03-03",11.3064,11.4057,10.8001,10.82,20576581.0],["2026-03-04",10.82,10.819999694824219,10.552,10.5917,14012859.0],["2026-03-05",10.5917,11.1178,10.59168815612793,10.949,16161971.0],["2026-03-06",10.949,11.0285,10.8994,10.9888,8973400.0],["2026-03-09",10.9888,10.9888,10.6215,10.9193,12330355.0],["2026-03-10",10.9193,11.1377,10.919265747070312,11.0979,9926353.0],["2026-03-11",11.0979,11.3163,11.088,11.1972,12104900.0],["2026-03-12",11.1972,11.227,11.0086,11.0384,8623467.0],["2026-03-13",11.0384,11.1972,10.959,10.9888,8559135.0],["2026-03-16",10.9888,11.0781,10.8796,11.0682,8025793.0],["2026-03-17",11.0682,11.3163,11.0185,11.0483,14409995.0],["2026-03-18",11.0483,11.2369,10.9987,11.1972,9174607.0],["2026-03-19",11.1972,11.197210311889648,10.9292,10.9987,10270162.0],["2026-03-20",10.9987,11.1377,10.7207,10.7207,11705611.0],["2026-03-23",10.7207,10.720733642578125,10.0358,10.1648,16863800.0],["2026-03-24",10.1648,10.4726,10.1549,10.4726,11410756.0],["2026-03-25",10.4726,10.7406,10.47256851196289,10.691,8631605.0],["2026-03-26",10.691,10.7902,10.5619,10.6215,7671300.0],["2026-03-27",10.6215,11.0185,10.4924,10.9987,15855259.0],["2026-03-30",10.9987,10.998678207397461,10.0755,10.9093,36531890.0],["2026-03-31",10.9093,11.1178,10.8101,10.8498,16106762.0],["2026-04-01",10.8498,11.0384,10.7604,10.8299,9795900.0],["2026-04-02",10.8299,10.829926490783691,10.4329,10.5123,10171200.0],["2026-04-03",10.5123,10.6413,10.4329,10.5222,8978302.0],["2026-04-07",10.5222,10.8994,10.5222,10.8001,8929400.0],["2026-04-08",10.8001,11.5843,10.80014705657959,11.4553,23667139.0],["2026-04-09",11.4553,12.1899,11.4553,11.8921,38768676.0],["2026-04-10",11.8921,12.1799,11.892072677612305,11.9119,23408384.0],["2026-04-13",11.9119,11.9913,11.7233,11.773,13551175.0],["2026-04-14",11.773,11.9616,11.7531,11.8424,11238200.0],["2026-04-15",11.8424,11.9814,11.6935,11.8325,11014668.0],["2026-04-16",11.8325,11.9219,11.634,11.8424,16055200.0],["2026-04-17",11.8424,12.1601,11.7332,12.1005,16286466.0],["2026-04-20",12.1005,12.2097,11.9616,12.0708,17726845.0],["2026-04-21",12.0708,12.8351,12.070752143859863,12.2792,48606657.0],["2026-04-22",12.2792,12.7755,12.1899,12.7458,40501371.0],["2026-04-23",12.7458,12.9344,12.4579,12.5671,22615550.0],["2026-04-24",12.5671,12.7458,12.4182,12.5274,19081424.0],["2026-04-27",12.5274,12.984,12.4281,12.9145,31490461.0],["2026-04-28",12.9145,12.91451358795166,12.5869,12.6763,19142465.0],["2026-04-29",12.6763,12.716,12.4877,12.5869,14079117.0],["2026-04-30",12.5869,12.6663,12.4877,12.5969,14244378.0],["2026-05-06",12.5969,12.9046,12.596861839294434,12.7656,21625523.0],["2026-05-07",12.7656,12.8847,12.7259,12.7656,12782800.0],["2026-05-08",12.7656,13.123,12.5969,12.8748,16109080.0],["2026-05-11",12.8748,13.0237,12.7358,12.8053,15398863.0],["2026-05-12",12.8053,12.845,12.5075,12.577,13675569.0],["2026-05-13",12.577,12.6663,12.4976,12.5869,11561360.0],["2026-05-14",12.5869,12.6465,12.2792,12.309,14092855.0],["2026-05-15",12.309,12.4777,12.1204,12.2097,12856000.0],["2026-05-18",12.2097,12.2395,11.9715,12.1105,13554900.0],["2026-05-19",12.1105,12.5075,12.0708,12.4877,12203258.0],["2026-05-20",12.4877,12.9046,12.4281,12.7458,24451485.0],["2026-05-21",12.7458,13.123,12.4678,12.4678,24093500.0],["2026-05-22",12.4678,12.6068,12.1601,12.3884,18477700.0],["2026-05-25",12.3884,12.577,12.17,12.4976,16827991.0],["2026-05-26",12.4976,12.49759578704834,11.8722,11.9715,20864100.0],["2026-05-27",11.9715,12.1005,11.6042,11.6935,13463597.0],["2026-05-28",11.6935,11.8821,11.3957,11.7432,11215505.0],["2026-05-29",11.7432,11.9417,11.3163,11.4255,15319118.0],["2026-06-01",11.4255,11.8325,11.3461,11.5943,16392776.0],["2026-06-02",11.5943,11.8027,11.2667,11.3064,14774660.0],["2026-06-03",11.3064,11.4454,11.1377,11.2071,11102400.0],["2026-06-04",11.2071,11.2667,10.82,10.9093,11081002.0],["2026-06-05",10.9093,11.2766,10.7406,11.0185,11871004.0],["2026-06-08",11.0185,11.0979,10.6215,10.8101,17313315.0],["2026-06-09",10.8101,10.9093,10.4229,10.552,14596974.0],["2026-06-10",10.552,10.691,10.1053,10.4329,21176567.0],["2026-06-11",10.4329,10.432862281799316,9.867,9.9663,19009776.0],["2026-06-12",9.9663,10.2045,9.9167,10.0159,14482300.0],["2026-06-15",10.0159,10.9093,10.0159,10.82,25731536.0],["2026-06-16",10.82,11.77,10.75,11.57,37869928.0],["2026-06-17",11.57,12.23,11.38,12.15,33129778.0],["2026-06-18",12.15,12.76,11.93,12.3,33880480.0],["2026-06-22",12.3,13.03,11.97,12.95,43089288.0],["2026-06-23",12.95,13.07,12.36,12.47,34515182.0],["2026-06-24",12.47,12.48,11.98,12.1,26127067.0],["2026-06-25",12.1,12.38,11.72,12.24,26522271.0],["2026-06-26",12.24,12.6,11.88,12.24,28010183.0],["2026-06-29",12.24,12.85,12.15,12.6,37108629.0],["2026-06-30",12.6,13.39,12.5,13.25,40709574.0],["2026-07-01",13.25,13.75,13.04,13.39,34506124.0],["2026-07-02",13.39,13.73,13.2,13.29,31952441.0],["2026-07-03",13.29,13.32,12.51,12.91,31458984.0],["2026-07-06",12.91,13.06,11.9,12.21,33319907.0],["2026-07-07",12.21,12.65,11.67,11.7,29945570.0],["2026-07-08",11.7,12.05,11.3,11.34,34471243.0],["2026-07-09",11.34,12.01,10.95,11.67,42450413.0],["2026-07-10",11.67,12.84000015258789,11.670000076293945,12.84,38751286.0],["2026-07-13",12.84,12.84000015258789,11.56,11.56,51320500.0],["2026-07-14",11.56,11.5600004196167,10.4,10.52,74575875.0],["2026-07-15",10.52,10.77,10.35,10.53,42972720.0],["2026-07-16",10.53,11.24,10.32,10.85,43236126.0],["2026-07-17",10.85,10.99,9.92,9.99,41419886.0],["2026-07-20",9.99,10.23,9.3,9.6,37657584.0],["2026-07-21",9.6,9.88,9.32,9.84,30040404.0],["2026-07-22",9.84,9.84000015258789,9.35,9.41,26885840.0],["2026-07-23",9.41,9.45,9.22,9.4,18055779.0],["2026-07-24",9.4,9.399999618530273,9.01,9.09,20330497.0],["2026-07-27",9.09,9.28,8.96,9.24,16678726.0],["2026-07-28",9.24,9.4,9.07,9.17,19174218.0],["2026-07-29",9.17,9.37,8.98,9.36,26018549.0],["2026-07-30",9.36,9.46,9.13,9.2,23886199.0],["2026-07-31",9.2,9.65,9.199999809265137,9.44,25394137.0],["2026-08-03",9.44,9.58,9.39,9.54,17070356.0],["2026-08-04",9.54,9.7,9.51,9.66,18636780.0],["2026-08-05",9.66,9.92,9.6,9.84,20730460.0],["2026-08-06",9.84,9.9,9.66,9.8,19708498.0],["2026-08-07",9.8,9.800000190734863,9.57,9.67,16393030.0],["2026-08-10",9.67,9.77,9.48,9.63,16372460.0],["2026-08-11",9.63,9.79,9.54,9.65,14461500.0],["2026-08-12",9.65,9.8,9.6,9.78,13768818.0],["2026-08-13",9.78,9.87,9.57,9.58,16236149.0],["2026-08-14",9.58,9.72,9.54,9.65,13530178.0],["2026-08-17",9.65,9.87,9.54,9.86,18233520.0],["2026-08-18",9.86,9.859999656677246,9.57,9.72,14793596.0],["2026-08-19",9.72,9.720000267028809,9.28,9.34,18232267.0],["2026-08-20",9.34,9.47,9.33,9.41,10695087.0],["2026-08-21",9.41,9.45,9.23,9.42,9020124.0],["2026-08-24",9.42,9.49,9.25,9.33,12175604.0],["2026-08-25",9.33,9.75,9.23,9.69,20356745.0],["2026-08-26",9.69,9.75,9.57,9.7,15343181.0],["2026-08-27",9.7,9.75,9.64,9.74,12457103.0],["2026-08-28",9.74,9.87,9.7,9.73,15768276.0],["2026-08-31",9.73,10.16,9.58,10.1,24023120.0],["2026-09-01",10.1,10.14,9.95,9.98,15980426.0],["2026-09-02",9.98,10.06,9.83,10.01,13242300.0],["2026-09-03",10.01,10.09,9.8,9.85,12002500.0],["2026-09-04",9.85,9.97,9.71,9.75,12035770.0],["2026-09-07",9.75,9.82,9.68,9.73,10654098.0],["2026-09-08",9.73,9.79,9.64,9.71,10192900.0],["2026-09-09",9.71,10.06,9.43,9.48,22792202.0],["2026-09-10",9.48,10.23,9.3,9.84,43375910.0],["2026-09-11",9.84,9.84000015258789,9.12,9.3,35607467.0],["2026-09-14",9.3,9.62,9.16,9.43,23210678.0],["2026-09-15",9.43,9.48,9.33,9.4,12169500.0],["2026-09-16",9.4,9.83,9.28,9.63,21684738.0],["2026-09-17",9.63,9.77,9.51,9.6,14627214.0],["2026-09-18",9.6,9.73,9.600000381469727,9.7,15091870.0],["2026-09-21",9.7,9.78,9.65,9.68,13932480.0],["2026-09-22",9.68,9.82,9.67,9.7,14497754.0],["2026-09-23",9.7,9.72,9.5,9.51,12359225.0],["2026-09-24",9.51,9.54,9.33,9.35,9947400.0],["2026-09-28",9.35,9.4,8.95,9.02,18454650.0],["2026-09-29",9.02,9.16,8.96,9.1,9014143.0],["2026-09-30",9.1,9.16,9.05,9.1,7985459.0],["2026-10-08",9.1,9.27,8.9,8.95,13451759.0],["2026-10-09",8.95,9.1,8.78,9.07,15262550.0],["2026-10-12",9.07,9.18,8.97,9.13,13072009.0],["2026-10-13",9.13,9.18,8.9,9.11,13837600.0],["2026-10-14",9.11,9.27,9.03,9.13,11182100.0],["2026-10-15",9.13,9.130000114440918,8.81,8.82,14614067.0],["2026-10-16",8.82,8.98,8.7,8.76,12051859.0],["2026-10-19",8.76,8.81,8.65,8.78,11216000.0],["2026-10-20",8.78,9.15,8.71,9.12,17129351.0],["2026-10-21",9.12,9.3,9.1,9.16,15118700.0],["2026-10-22",9.16,9.24,9.05,9.11,12410137.0],["2026-10-23",9.11,10.020000457763672,8.89,10.02,49160218.0],["2026-10-26",10.02,11.020000457763672,10.020000457763672,11.02,74395718.0],["2026-10-27",11.02,11.54,10.5,10.55,121408536.0],["2026-10-28",10.55,11.61,10.550000190734863,11.04,105916714.0],["2026-10-29",11.04,11.12,10.56,10.58,69780400.0]],"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"}}