{"t":"002093.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",6.7666,6.8431,6.69,6.7666,7372336.0],["2010-10-11",6.7666,6.824,6.6948,6.7283,9239614.0],["2010-10-12",6.7283,6.9771,6.728286266326904,6.9149,11262652.0],["2010-10-13",6.9149,7.0489,6.8049,7.025,14085686.0],["2010-10-14",7.025,7.02498197555542,6.6087,6.6804,14097838.0],["2010-10-15",6.6804,6.8049,6.5799,6.623,9691948.0],["2010-10-18",6.623,6.6469,6.1636,6.2737,14911340.0],["2010-10-19",6.2737,6.4986,6.273672580718994,6.4842,9293240.0],["2010-10-20",6.4842,6.6565,6.3215,6.5321,9760068.0],["2010-10-21",6.5321,6.6421,6.4172,6.5417,8110704.0],["2010-10-22",6.5417,6.69,6.5177,6.6565,9987832.0],["2010-10-25",6.6565,7.0728,6.6565046310424805,6.8766,15904432.0],["2010-10-26",6.8766,7.0011,6.7235,6.9723,14858318.0],["2010-10-27",6.9723,7.0346,6.7379,6.7905,13604808.0],["2010-10-28",6.7905,6.9293,6.7618,6.8384,7747676.0],["2010-10-29",6.8384,7.159,6.7618,7.1446,22235214.0],["2010-11-01",7.1446,7.537,7.0489,7.4222,32812840.0],["2010-11-02",7.4222,7.5514,7.2499,7.3217,27076368.0],["2010-11-03",7.3217,7.4126,7.0585,7.0633,16850958.0],["2010-11-04",7.0633,7.3504,7.0585,7.2882,13442638.0],["2010-11-05",7.2882,7.8002,7.1781,7.7045,23254232.0],["2010-11-08",7.7045,8.0347,7.5992,7.939,28895120.0],["2010-11-09",7.939,7.938994407653809,7.6662,7.8146,13721554.0],["2010-11-10",7.8146,8.0395,7.7189,8.0395,18335346.0],["2010-11-11",8.0395,8.1304,7.6279,7.7667,16578224.0],["2010-11-12",7.7667,7.766720771789551,7.0489,7.0824,18677140.0],["2010-11-15",7.0824,7.2643,7.0346,7.2499,8039054.0],["2010-11-16",7.2499,7.3121,6.7761,6.7905,10416880.0],["2010-11-17",6.7905,6.9101,6.5082,6.5512,9113394.0],["2010-11-18",6.5512,6.8431,6.551225662231445,6.7379,5715890.0],["2010-11-19",6.7379,7.0106,6.737856388092041,6.9867,9167066.0],["2010-11-22",6.9867,7.537,6.9388,7.2834,15031020.0],["2010-11-23",7.2834,7.3695,7.025,7.2212,10440796.0],["2010-11-24",7.2212,7.4987,7.0968,7.494,14419142.0],["2010-11-25",7.494,7.5562,7.3217,7.427,11607792.0],["2010-11-26",7.427,7.4557,7.1781,7.3935,9601830.0],["2010-11-29",7.3935,7.5466,7.2547,7.4605,9866452.0],["2010-11-30",7.4605,7.6327,6.9867,7.5705,15063648.0],["2010-12-01",7.5705,7.570518493652344,7.4078,7.4557,7346060.0],["2010-12-02",7.4557,7.8002,7.455667972564697,7.7237,19613734.0],["2010-12-03",7.7237,8.0203,7.6567,7.9438,28241304.0],["2010-12-06",7.9438,7.9821,7.5657,7.5849,13585066.0],["2010-12-07",7.5849,7.7045,7.3647,7.6567,6313448.0],["2010-12-08",7.6567,7.6806,7.3935,7.427,7657374.0],["2010-12-09",7.427,7.426955223083496,7.1781,7.2738,7203388.0],["2010-12-10",7.2738,7.5322,7.2164,7.4892,7382426.0],["2010-12-13",7.4892,7.8337,7.489166736602783,7.8002,14046484.0],["2010-12-14",7.8002,8.3745,7.800217151641846,8.2118,31042726.0],["2010-12-15",8.2118,9.0349,8.0826,8.7764,36948412.0],["2010-12-16",8.7764,9.1784,8.5563,8.7764,27400592.0],["2010-12-17",8.7764,9.1401,8.7142,8.8052,14902190.0],["2010-12-20",8.8052,9.1258,8.3936,9.121,18991244.0],["2010-12-21",9.121,9.3315,8.8913,9.0636,17282436.0],["2010-12-22",9.0636,9.1449,8.7094,8.8721,9816236.0],["2010-12-23",8.8721,8.8769,8.4702,8.5276,11503956.0],["2010-12-24",8.5276,8.6999,8.3888,8.5276,13623556.0],["2010-12-27",8.5276,8.7334,8.1735,8.2596,10520524.0],["2010-12-28",8.2596,8.3984,7.8959,8.2788,8726164.0],["2010-12-29",8.2788,8.4893,8.0921,8.317,7291952.0],["2010-12-30",8.317,8.5372,8.2453,8.3888,9514028.0],["2010-12-31",8.3888,8.6855,8.3649,8.652,6909348.0],["2011-01-04",8.652,8.7812,8.4128,8.6042,11359406.0],["2011-01-05",8.6042,8.8387,8.4702,8.7094,11748598.0],["2011-01-06",8.7094,8.7764,8.2931,8.3793,8793708.0],["2011-01-07",8.3793,8.5659,8.1831,8.475,6900600.0],["2011-01-10",8.475,8.4797,8.1304,8.1304,6680250.0],["2011-01-11",8.1304,8.1878,7.8433,7.8816,5456202.0],["2011-01-12",7.8816,8.1352,7.8815693855285645,8.0347,7323948.0],["2011-01-13",8.0347,8.274,8.034703254699707,8.1783,6647810.0],["2011-01-14",8.1783,8.2309,7.8481,7.872,4139092.0],["2011-01-17",7.872,8.006,7.4652,7.6088,5083904.0],["2011-01-18",7.6088,7.8146,7.5131,7.7906,4101362.0],["2011-01-19",7.7906,7.9534,7.6758,7.9103,3339942.0],["2011-01-20",7.9103,7.939,7.3743,7.3887,3932454.0],["2011-01-21",7.3887,7.5657,7.2595,7.3217,4237212.0],["2011-01-24",7.3217,7.4796,6.891,7.0346,4658398.0],["2011-01-25",7.0346,7.1207,6.9149,7.1207,5045422.0],["2011-01-26",7.1207,7.336,7.0872,7.2643,2628136.0],["2011-01-27",7.2643,7.537,7.1303,7.4317,3436684.0],["2011-01-28",7.4317,7.5992,7.3217,7.5609,3097696.0],["2011-01-31",7.5609,7.7763,7.5035,7.738,3942732.0],["2011-02-01",7.738,7.8911,7.6614,7.7428,2846646.0],["2011-02-09",7.7428,8.0299,7.7284,7.7954,4522774.0],["2011-02-10",7.7954,7.79543399810791,7.7954,7.7954,0.0],["2011-02-11",7.7954,8.1065,7.7045,7.7237,7520772.0],["2011-02-14",7.7237,8.1113,7.7236504554748535,7.9342,11654538.0],["2011-02-15",7.9342,8.0969,7.9151,7.9534,4964248.0],["2011-02-16",7.9534,8.4223,7.9199,8.4175,11237698.0],["2011-02-17",8.4175,8.5898,8.2835,8.4941,8320328.0],["2011-02-18",8.4941,8.6424,8.3649,8.5085,5454936.0],["2011-02-21",8.5085,8.6951,8.3505,8.6903,8238430.0],["2011-02-22",8.6903,8.786,8.2357,8.2548,8487960.0],["2011-02-23",8.2548,8.3266,8.1352,8.2788,5234132.0],["2011-02-24",8.2788,8.5563,8.27875804901123,8.518,5542718.0],["2011-02-25",8.518,8.7477,8.408,8.6664,6808034.0],["2011-02-28",8.6664,8.7573,8.475,8.6759,5522596.0],["2011-03-01",8.6759,8.7573,8.518,8.7525,4962954.0],["2011-03-02",8.7525,8.752514839172363,8.4223,8.5707,4342830.0],["2011-03-03",8.5707,8.6616,8.1591,8.2357,7287208.0],["2011-03-04",8.2357,8.317,8.0443,8.1352,8153560.0],["2011-03-07",8.1352,8.3123,8.0203,8.2692,11964386.0],["2011-03-08",8.2692,8.2835,8.1496,8.2213,5292010.0],["2011-03-09",8.2213,8.3601,8.1543,8.3458,5259012.0],["2011-03-10",8.3458,8.3505,8.1256,8.2261,4574436.0],["2011-03-11",8.2261,8.226119041442871,7.8816,7.9438,6007108.0],["2011-03-14",7.9438,8.1591,7.9342,8.0826,4948296.0],["2011-03-15",8.0826,8.1161,7.7811,7.9629,5182854.0],["2011-03-16",7.9629,8.2788,7.9581,8.2309,5409768.0],["2011-03-17",8.2309,8.230905532836914,8.0155611038208,8.0156,3132582.0],["2011-03-18",8.0156,8.1161,7.8529,7.939,5583112.0],["2011-03-21",7.939,8.006,7.7428,7.8241,4542192.0],["2011-03-22",7.8241,7.8911,7.6614,7.7428,4450848.0],["2011-03-23",7.7428,7.9486,7.742794513702393,7.8481,3266028.0],["2011-03-24",7.8481,8.1256,7.848071098327637,7.9773,3889974.0],["2011-03-25",7.9773,8.0347,7.8959,8.0012,4067196.0],["2011-03-28",8.0012,8.0634,7.8385,7.8433,4983066.0],["2011-03-29",7.8433,7.9199,7.7093,7.8481,2769820.0],["2011-03-30",7.8481,7.8624,7.604,7.6232,4077898.0],["2011-03-31",7.6232,7.7524,7.6184,7.6854,2044586.0],["2011-04-01",7.6854,7.7284,7.5179,7.7237,2308984.0],["2011-04-06",7.7237,7.7236504554748535,7.5657,7.5705,2282640.0],["2011-04-07",7.5705,7.7906,7.2308,7.7763,9096756.0],["2011-04-08",7.7763,7.8385,7.6614,7.8098,5025160.0],["2011-04-11",7.8098,7.8911,7.7189,7.7667,4770644.0],["2011-04-12",7.7667,7.872,7.6088,7.6375,4660798.0],["2011-04-13",7.6375,7.637514591217041,7.4413,7.5897,4796594.0],["2011-04-14",7.5897,7.6471,7.5227,7.5849,4005360.0],["2011-04-15",7.5849,7.5897,7.3217,7.4509,5084246.0],["2011-04-18",7.4509,8.0778,7.450882911682129,7.6184,8206402.0],["2011-04-19",7.6184,7.6327,7.4557,7.5322,4481934.0],["2011-04-20",7.5322,7.6232,7.4796,7.5849,3604768.0],["2011-04-21",7.5849,7.7284,7.5562,7.671,3916926.0],["2011-04-22",7.671,7.7189,7.6184,7.6423,2915742.0],["2011-04-25",7.6423,7.642300605773926,7.4652,7.47,3006342.0],["2011-04-26",7.47,7.5227,7.159,7.3121,3347720.0],["2011-04-27",7.3121,7.3839,7.1877,7.2403,2210064.0],["2011-04-28",7.2403,7.3408,6.8862,6.9388,4357276.0],["2011-04-29",6.9388,7.0106,6.9101,6.9676,3599800.0],["2011-05-03",6.9676,7.0441,6.8431,7.0106,3308504.0],["2011-05-04",7.0106,7.01062536239624,6.7235,6.7809,3430204.0],["2011-05-05",6.7809,6.8527,6.7187,6.8001,2657108.0],["2011-05-06",6.8001,6.8001,6.800067901611328,6.8001,0.0],["2011-05-09",6.8001,6.9436,6.800067901611328,6.8384,2861310.0],["2011-05-10",6.8384,6.9915,6.8288,6.9915,2849208.0],["2011-05-11",6.9915,7.1446,6.9006,7.1159,3638000.0],["2011-05-12",7.1159,7.115904808044434,6.9723,6.9819,2386704.0],["2011-05-13",6.9819,7.1446,6.9484,7.092,1975374.0],["2011-05-16",7.092,7.1685,7.0393,7.092,2091602.0],["2011-05-17",7.092,7.091977596282959,6.8862,6.9532,2117348.0],["2011-05-18",6.9532,7.0728,6.9245,7.025,1841848.0],["2011-05-19",7.025,7.1063,7.0058,7.0585,2079622.0],["2011-05-20",7.0585,7.0968,6.891,6.9053,1695922.0],["2011-05-23",6.9053,6.9149,6.6469,6.6565,2634600.0],["2011-05-24",6.6565,6.6948,6.4747,6.6469,2301122.0],["2011-05-25",6.6469,6.6661,6.221,6.3072,5233780.0],["2011-05-26",6.3072,6.4555,6.268887042999268,6.2689,2248818.0],["2011-05-27",6.2689,6.355,6.1636,6.1875,2267926.0],["2011-05-30",6.1875,6.2785,6.0344,6.0775,1785022.0],["2011-05-31",6.0775,6.1971,5.9626,6.1636,2522468.0],["2011-06-01",6.1636,6.2354,6.1253,6.221,1678304.0],["2011-06-02",6.221,6.221032619476318,5.9818,6.1971,2252124.0],["2011-06-03",6.1971,6.2785,6.1636,6.2497,2315124.0],["2011-06-07",6.2497,6.249745845794678,6.2497,6.2497,0.0],["2011-06-08",6.2497,6.3407,6.1875,6.2641,2438900.0],["2011-06-09",6.2641,6.3167,6.087,6.0966,1957700.0],["2011-06-10",6.0966,6.1205,5.9961,6.1062,1290774.0],["2011-06-13",6.1062,6.1205,5.977,6.1062,1247120.0],["2011-06-14",6.1062,6.245,6.0583,6.1923,1750208.0],["2011-06-15",6.1923,6.245,6.111,6.1588,2101668.0],["2011-06-16",6.1588,6.158823013305664,5.9818,6.0009,1826602.0],["2011-06-17",6.0009,6.0392,5.9626,5.9674,1027578.0],["2011-06-20",5.9674,5.977,5.7664,5.7999,1927122.0],["2011-06-21",5.7999,5.8861,5.7808,5.8861,1358484.0],["2011-06-22",5.8861,5.9291,5.8143,5.8286,1607786.0],["2011-06-23",5.8286,6.0727,5.7473,6.044,4301748.0],["2011-06-24",6.044,6.2497,5.9483,6.2115,3612374.0],["2011-06-27",6.2115,6.3167,6.178,6.2737,3122572.0],["2011-06-28",6.2737,6.2832,6.178,6.2737,2937140.0],["2011-06-29",6.2737,6.4124,6.2497,6.3646,4853248.0],["2011-06-30",6.3646,6.4029,6.312,6.3502,2228806.0],["2011-07-01",6.3502,6.4364,6.3455,6.355,2425844.0],["2011-07-04",6.355,6.6134,6.355024337768555,6.556,3996364.0],["2011-07-05",6.556,6.6039,6.4651,6.5369,2887006.0],["2011-07-06",6.5369,6.536870002746582,6.3933,6.4938,2305912.0],["2011-07-07",6.4938,6.623,6.4699,6.4986,3450784.0],["2011-07-08",6.4986,6.5369,6.3933,6.4316,2257044.0],["2011-07-11",6.4316,6.5752,6.3885,6.5417,2872928.0],["2011-07-12",6.5417,6.541654586791992,6.3072,6.4172,4115988.0],["2011-07-13",6.4172,6.5752,6.3407,6.5417,4903786.0],["2011-07-14",6.5417,6.8814,6.5369,6.7953,7260610.0],["2011-07-15",6.7953,6.9053,6.7235,6.8958,4316090.0],["2011-07-18",6.8958,6.9676,6.8049,6.8288,4479228.0],["2011-07-19",6.8288,6.828780174255371,6.6087,6.6469,4032562.0],["2011-07-20",6.6469,6.9293,6.6039,6.9101,5972014.0],["2011-07-21",6.9101,7.1781,6.8192,7.0441,15660766.0],["2011-07-22",7.0441,7.3504,6.9532,7.2738,11633246.0],["2011-07-25",7.2738,7.5753,7.0824,7.1111,14623692.0],["2011-07-26",7.1111,7.202,6.8718,7.1638,8058950.0],["2011-07-27",7.1638,7.8816,7.163758277893066,7.8816,12476442.0],["2011-07-28",7.8816,8.1831,7.7284,8.0634,51565842.0],["2011-07-29",8.0634,8.06341552734375,7.6184,7.6471,20433418.0],["2011-08-01",7.6471,7.8241,7.5657,7.671,10991152.0],["2011-08-02",7.671,7.6710124015808105,7.3265,7.4748,12085490.0],["2011-08-03",7.4748,7.5609,7.3025,7.4413,7862296.0],["2011-08-04",7.4413,7.5083,7.2786,7.3121,8485604.0],["2011-08-05",7.3121,7.312106609344482,6.9388,7.0154,9382362.0],["2011-08-08",7.0154,7.015410900115967,6.3167,6.556,10292730.0],["2011-08-09",6.556,6.9867,6.3072,6.8479,14661098.0],["2011-08-10",6.8479,7.0346,6.8001,6.8575,13342230.0],["2011-08-11",6.8575,7.0585,6.6517,7.0585,9838738.0],["2011-08-12",7.0585,7.2212,7.0441,7.1733,9508080.0],["2011-08-15",7.1733,7.4652,7.1733293533325195,7.4413,11307782.0],["2011-08-16",7.4413,7.5657,7.2834,7.3265,17239628.0],["2011-08-17",7.3265,7.36,7.1781,7.1925,7914968.0],["2011-08-18",7.1925,7.2595,6.9771,7.0202,7155640.0],["2011-08-19",7.0202,7.020196914672852,6.7522,6.9293,4971076.0],["2011-08-22",6.9293,7.0585,6.8862,6.9628,3666050.0],["2011-08-23",6.9628,7.1781,6.962770938873291,7.1733,4550194.0],["2011-08-24",7.1733,7.226,7.0968,7.1015,4861044.0],["2011-08-25",7.1015,7.293,7.1015496253967285,7.2643,6725932.0],["2011-08-26",7.2643,7.3887,7.1733,7.3456,6548364.0],["2011-08-29",7.3456,7.345604419708252,7.1877,7.2068,5087304.0],["2011-08-30",7.2068,7.3265,7.1685,7.1733,4226006.0],["2011-08-31",7.1733,7.2355,7.092,7.1877,4254850.0],["2011-09-01",7.1877,7.1877,7.187685489654541,7.1877,0.0],["2011-09-02",7.1877,7.1925,6.8958,6.9101,4563546.0],["2011-09-05",6.9101,7.0202,6.8718,6.9149,5276012.0],["2011-09-06",6.9149,6.9149169921875,6.6278,6.6804,4158166.0],["2011-09-07",6.6804,6.9723,6.68043327331543,6.958,4614126.0],["2011-09-08",6.958,7.0441,6.7474,6.7809,5379230.0],["2011-09-09",6.7809,6.8623,6.4316,6.4986,4576944.0],["2011-09-13",6.4986,6.498586654663086,6.221,6.2593,3804023.0],["2011-09-14",6.2593,6.3646,6.1158,6.3359,2877518.0],["2011-09-15",6.3359,6.489,6.2976,6.4124,2867118.0],["2011-09-16",6.4124,6.5082,6.297598838806152,6.2976,2427732.0],["2011-09-19",6.2976,6.297598838806152,6.1253,6.1349,1925410.0],["2011-09-20",6.1349,6.1923,6.0488,6.1349,1582900.0],["2011-09-21",6.1349,6.3167,6.0296,6.288,3712296.0],["2011-09-22",6.288,6.288028717041016,6.0009,6.02,3425693.0],["2011-09-23",6.02,6.020045757293701,5.8191,5.8861,3040332.0],["2011-09-26",5.8861,5.9339,5.7712,5.8286,2224443.0],["2011-09-27",5.8286,5.9243,5.7999,5.8382,1949362.0],["2011-09-28",5.8382,5.9052,5.5989,5.6659,2271026.0],["2011-09-29",5.6659,5.665925025939941,5.4075,5.4554,2942184.0],["2011-09-30",5.4554,5.5128,5.3309,5.3884,1970089.0],["2011-10-10",5.3884,5.5798,5.388371467590332,5.4458,2443364.0],["2011-10-11",5.4458,5.6372,5.4267,5.4745,2914762.0],["2011-10-12",5.4745,5.6946,5.3692,5.6468,3244331.0],["2011-10-13",5.6468,6.0105,5.6085,5.9339,6890146.0],["2011-10-14",5.9339,5.933908462524414,5.7808,5.8765,3580954.0],["2011-10-17",5.8765,5.9339,5.8095,5.8286,2238724.0],["2011-10-18",5.8286,5.828630447387695,5.5224,5.5415,3502789.0],["2011-10-19",5.5415,5.6276,5.4745,5.5702,1830695.0],["2011-10-20",5.5702,5.570217132568359,5.1682,5.3118,4286583.0],["2011-10-21",5.3118,5.3597,5.2448,5.264,1483739.0],["2011-10-24",5.264,5.3597,5.1491,5.3309,2265931.0],["2011-10-25",5.3309,5.5989,5.3118,5.5606,3648424.0],["2011-10-26",5.5606,5.7042,5.4841,5.6085,4548289.0],["2011-10-27",5.6085,5.6851,5.5319,5.5606,3242783.0],["2011-10-28",5.5606,5.8478,5.560645580291748,5.8478,5476887.0],["2011-10-31",5.8478,5.9339,5.7999,5.9052,4417291.0],["2011-11-01",5.9052,5.9626,5.7425,5.8478,4018206.0],["2011-11-02",5.8478,6.4316,5.6755,6.4316,13716030.0],["2011-11-03",6.4316,7.0346,6.431590557098389,6.6804,25433229.0],["2011-11-04",6.6804,6.7283,6.5656,6.6039,9749488.0],["2011-11-07",6.6039,6.7283,6.5656,6.6039,5524668.0],["2011-11-08",6.6039,6.7666,6.5943,6.6134,6531943.0],["2011-11-09",6.6134,6.747426986694336,6.4124,6.7474,8325679.0],["2011-11-10",6.7474,6.747426986694336,6.5943,6.623,6600566.0],["2011-11-11",6.623,6.69,6.5464,6.5847,4406314.0],["2011-11-14",6.5847,6.9101,6.584724426269531,6.8718,9061903.0],["2011-11-15",6.8718,6.871848106384277,6.7187,6.8144,5905203.0],["2011-11-16",6.8144,6.9676,6.5847,6.6134,9141603.0],["2011-11-17",6.6134,6.6996,6.556,6.5752,5024896.0],["2011-11-18",6.5752,6.57515287399292,6.3167,6.3359,4369252.0],["2011-11-21",6.3359,6.3837,6.2976,6.3742,2358904.0],["2011-11-22",6.3742,6.374166488647461,6.1062,6.2593,3330595.0],["2011-11-23",6.2593,6.3837,6.221,6.2497,2647320.0],["2011-11-24",6.2497,6.4412,6.1253,6.422,4001050.0],["2011-11-25",6.422,6.6134,6.355,6.4316,4223391.0],["2011-11-28",6.4316,6.4699,6.3072,6.3359,2124283.0],["2011-11-29",6.3359,6.5273,6.335882186889648,6.5273,4407366.0],["2011-11-30",6.5273,6.556,6.0966,6.221,4468483.0],["2011-12-01",6.221,6.4699,6.221032619476318,6.3933,4281961.0],["2011-12-02",6.3933,6.393307209014893,6.1445,6.2689,3115585.0],["2011-12-05",6.2689,6.2785,5.914767742156982,5.9148,2499355.0],["2011-12-06",5.9148,6.1062,5.6468,5.9913,2831340.0],["2011-12-07",5.9913,6.0392,5.9435,6.0105,1416941.0],["2011-12-08",6.0105,6.1732,5.7616,6.0009,2556008.0],["2011-12-09",6.0009,6.0775,5.8861,6.0105,1834733.0],["2011-12-12",6.0105,6.613436222076416,5.9435,6.6134,17849568.0],["2011-12-13",6.6134,6.8623,6.5082,6.6804,32229704.0],["2011-12-14",6.6804,6.7474,6.5082,6.6996,13252069.0],["2011-12-15",6.6996,6.8718,6.4603,6.7283,19885074.0],["2011-12-16",6.7283,7.293,6.5082,7.2738,27615884.0],["2011-12-19",7.2738,7.4174,6.9006,7.2834,25218711.0],["2011-12-20",7.2834,7.283394813537598,6.9197,6.9771,17416266.0],["2011-12-21",6.9771,7.293,6.8814,7.1685,25607950.0],["2011-12-22",7.1685,7.168543338775635,6.4507,6.7953,21064249.0],["2011-12-23",6.7953,7.4652,6.5847,7.1877,31927680.0],["2011-12-26",7.1877,7.3791,6.8336,6.8527,24534476.0],["2011-12-27",6.8527,6.8527069091796875,6.3359,6.3742,16010414.0],["2011-12-28",6.3742,6.374166488647461,5.9339,6.1349,11652487.0],["2011-12-29",6.1349,6.3837,6.0583,6.087,12028926.0],["2011-12-30",6.087,6.2593,6.087,6.1445,7935089.0],["2012-01-04",6.1445,6.288,5.9818,6.0009,7522890.0],["2012-01-05",6.0009,6.0009026527404785,5.3979,5.3979,12679794.0],["2012-01-06",5.3979,5.4936,5.1682,5.4362,5847101.0],["2012-01-09",5.4362,5.665925025939941,5.3692,5.6659,7495926.0],["2012-01-10",5.6659,5.9626,5.6085,5.9052,9870958.0],["2012-01-11",5.9052,6.1923,5.7425,5.9913,11814382.0],["2012-01-12",5.9913,6.0488,5.8669,5.8765,7758095.0],["2012-01-13",5.8765,5.8765,5.3884,5.4458,10090254.0],["2012-01-16",5.4458,5.6468,5.2257,5.4554,7156211.0],["2012-01-17",5.4554,5.790346145629883,5.3118,5.7903,10493733.0],["2012-01-18",5.7903,5.9243,5.5415,5.6276,9874136.0],["2012-01-19",5.6276,5.7233,5.5319,5.6085,5942222.0],["2012-01-20",5.6085,5.6755,5.5224,5.5702,6736304.0],["2012-01-30",5.5702,5.6564,5.5319,5.5415,4559674.0],["2012-01-31",5.5415,5.5511,5.3309,5.4649,4673080.0],["2012-02-01",5.4649,5.5511,5.4075,5.4554,3687670.0],["2012-02-02",5.4554,5.6085,5.4362,5.5989,4661121.0],["2012-02-03",5.5989,5.7425,5.5415,5.7138,7709611.0],["2012-02-06",5.7138,5.7808,5.6564,5.7425,7020868.0],["2012-02-07",5.7425,5.742490768432617,5.5606,5.5989,5276306.0],["2012-02-08",5.5989,5.7329206466674805,5.5224,5.7329,5678899.0],["2012-02-09",5.7329,6.0105,5.7042,5.8382,15233352.0],["2012-02-10",5.8382,5.9148,5.7425,5.8573,9153585.0],["2012-02-13",5.8573,6.0105,5.7521,5.9435,12111838.0],["2012-02-14",5.9435,5.9435,5.8095,5.8861,7707266.0],["2012-02-15",5.8861,6.2115,5.8286,6.1158,17815168.0],["2012-02-16",6.1158,6.2402,5.9626,6.0775,14495182.0],["2012-02-17",6.0775,6.2976,6.0296,6.2689,17359503.0],["2012-02-20",6.2689,6.556,6.1445,6.154,22950103.0],["2012-02-21",6.154,6.288,6.0488,6.2689,14250192.0],["2012-02-22",6.2689,6.9006,6.2497,6.9006,38869745.0],["2012-02-23",6.9006,7.3791,6.9005608558654785,7.1207,63294694.0],["2012-02-24",7.1207,7.12069034576416,6.891,7.0441,33592323.0],["2012-02-27",7.0441,7.6088,6.9484,7.1207,52060118.0],["2012-02-28",7.1207,7.3504,6.9771,7.2451,34544374.0],["2012-02-29",7.2451,7.245110988616943,6.9484,6.958,19869164.0],["2012-03-01",6.958,7.1685,6.9006,6.9963,18664789.0],["2012-03-02",6.9963,7.1398,6.9867,7.1207,17684976.0],["2012-03-05",7.1207,7.1973,7.0346,7.0633,17945366.0],["2012-03-06",7.0633,7.1111,6.8527,7.0728,18245771.0],["2012-03-07",7.0728,7.2643,6.9484,7.0633,24454630.0],["2012-03-08",7.0633,7.3121,7.063265323638916,7.2451,25325658.0],["2012-03-09",7.2451,7.3695,7.1781,7.2834,22151245.0],["2012-03-12",7.2834,7.3695,7.1111,7.226,17595020.0],["2012-03-13",7.226,7.2738,7.092,7.1877,13881413.0],["2012-03-14",7.1877,7.3121,6.5177,6.6039,27854812.0],["2012-03-15",6.6039,6.69,6.3455,6.4603,17892079.0],["2012-03-16",6.4603,6.6134,6.4029,6.5943,12330137.0],["2012-03-19",6.5943,6.6709,6.5369,6.6613,11267286.0],["2012-03-20",6.6613,6.661291599273682,6.3359,6.3455,16553179.0],["2012-03-21",6.3455,6.4507,6.2402,6.4124,12073343.0],["2012-03-22",6.4124,6.412449836730957,6.2689,6.3263,7298376.0],["2012-03-23",6.3263,6.3263115882873535,6.0296,6.0679,9845492.0],["2012-03-26",6.0679,6.1253,6.02,6.087,5796243.0],["2012-03-27",6.087,6.1732,6.087,6.1158,7142255.0],["2012-03-28",6.1158,6.115753650665283,5.7425,5.7903,10572897.0],["2012-03-29",5.7903,5.8191,5.5606,5.7616,8637203.0],["2012-03-30",5.7616,5.9148,5.7042,5.8382,7071158.0],["2012-04-05",5.8382,6.0679,5.8095,6.0296,10446565.0],["2012-04-06",6.0296,6.154,5.953,6.0583,10719295.0],["2012-04-09",6.0583,6.1062,5.8478,5.8573,7090303.0],["2012-04-10",5.8573,5.857342720031738,5.8573,5.8573,0.0],["2012-04-11",5.8573,6.154,5.857342720031738,6.0392,10940929.0],["2012-04-12",6.0392,6.2019,6.039186954498291,6.1827,12167116.0],["2012-04-13",6.1827,6.2497,6.1062,6.2306,12282431.0],["2012-04-16",6.2306,6.230604648590088,6.0966,6.1636,11664784.0],["2012-04-17",6.1636,6.355,6.0775,6.2402,16500062.0],["2012-04-18",6.2402,6.4316,6.1923,6.4029,18536717.0],["2012-04-19",6.4029,6.4603,6.2497,6.355,12609523.0],["2012-04-20",6.355,6.489,6.2593,6.4124,15845186.0],["2012-04-23",6.4124,6.412449836730957,6.4124,6.4124,0.0],["2012-04-24",6.4124,6.412449836730957,5.7712,5.9243,24610846.0],["2012-04-25",5.9243,6.02,5.7234,5.9435,14085347.0],["2012-04-26",5.9435,5.9722,5.7903,5.8095,13764457.0],["2012-04-27",5.8095,5.8956,5.6468,5.7042,11239860.0],["2012-05-02",5.7042,5.9243,5.704209327697754,5.8765,10634452.0],["2012-05-03",5.8765,5.9052,5.8095,5.8478,7849667.0],["2012-05-04",5.8478,5.9531,5.847771644592285,5.9531,11216921.0],["2012-05-07",5.9531,5.9818,5.8573,5.9818,9518157.0],["2012-05-08",5.9818,6.0679,5.9148,6.0392,12599853.0],["2012-05-09",6.0392,6.0488,5.9052,5.9148,9268869.0],["2012-05-10",5.9148,6.0296,5.8478,5.9626,7489905.0],["2012-05-11",5.9626,6.0009,5.7808,5.7999,11101975.0],["2012-05-14",5.7999,5.8765,5.7329,5.7329,7989042.0],["2012-05-15",5.7329,5.7329206466674805,5.5798,5.6946,6894237.0],["2012-05-16",5.6946,5.7616,5.6564,5.6851,5602150.0],["2012-05-17",5.6851,5.7808,5.6755,5.7712,4690099.0],["2012-05-18",5.7712,5.771204471588135,5.5989,5.6276,5814875.0],["2012-05-21",5.6276,5.6659,5.5702,5.6085,3415874.0],["2012-05-22",5.6085,5.6851,5.608499526977539,5.6468,5577815.0],["2012-05-23",5.6468,5.6851,5.5798,5.6181,4627999.0],["2012-05-24",5.6181,5.7616,5.5511,5.7138,6772940.0],["2012-05-25",5.7138,5.7234,5.5798,5.5894,5286413.0],["2012-05-28",5.5894,5.627641677856445,5.3597,5.6276,6445657.0],["2012-05-29",5.6276,5.7138,5.5894,5.6946,7852697.0],["2012-05-30",5.6946,5.8095,5.6659,5.7425,8147593.0],["2012-05-31",5.7425,5.7903,5.6755,5.7425,4998678.0],["2012-06-01",5.7425,5.7903,5.6276,5.6659,5686887.0],["2012-06-04",5.6659,5.665925025939941,5.388371467590332,5.3884,7593654.0],["2012-06-05",5.3884,5.4458,5.3692,5.3788,3434433.0],["2012-06-06",5.3788,5.4458,5.3597,5.3979,3036003.0],["2012-06-07",5.3979,5.5032,5.3597,5.3692,3249543.0],["2012-06-08",5.3692,5.4267,5.350088596343994,5.3501,2552554.0],["2012-06-11",5.3501,5.4554,5.350088596343994,5.4267,2383982.0],["2012-06-12",5.4267,5.426654815673828,5.3597,5.3692,2069701.0],["2012-06-13",5.3692,5.4649,5.3597,5.4554,3052152.0],["2012-06-14",5.4554,5.6946,5.455367565155029,5.5319,9193640.0],["2012-06-15",5.5319,5.5702,5.4649,5.5224,3857777.0],["2012-06-18",5.5224,5.6181,5.52236270904541,5.5319,3679360.0],["2012-06-19",5.5319,5.5702,5.4841,5.5032,2596411.0],["2012-06-20",5.5032,5.6468,5.5032,5.5606,7046133.0],["2012-06-21",5.5606,5.560645580291748,5.4075,5.4267,4076789.0],["2012-06-25",5.4267,5.4554,5.2544,5.264,3953765.0],["2012-06-26",5.264,5.3214,5.2161,5.2831,2846256.0],["2012-06-27",5.2831,5.3309,5.2448,5.2735,2498878.0],["2012-06-28",5.2735,5.3022,5.1682,5.1778,3512864.0],["2012-06-29",5.1778,5.1778130531311035,5.0725,5.1778,4622955.0],["2012-07-02",5.1778,5.2257,5.1395,5.1587,2808258.0],["2012-07-03",5.1587,5.2257,5.13,5.1587,2772729.0],["2012-07-04",5.1587,5.2161,5.1204,5.13,2513659.0],["2012-07-05",5.13,5.129958629608154,4.8141,4.862,6045946.0],["2012-07-06",4.862,4.9385,4.6993,4.8907,5252294.0],["2012-07-09",4.8907,4.8907,4.6801,4.6897,3652962.0],["2012-07-10",4.6897,4.7184,4.5461,4.5844,3845327.0],["2012-07-11",4.5844,4.661,4.5749,4.661,2438241.0],["2012-07-12",4.661,4.7567,4.5749,4.7088,3625478.0],["2012-07-13",4.7088,4.7376,4.6323,4.6514,2538024.0],["2012-07-16",4.6514,4.6706,4.326,4.3356,4130940.0],["2012-07-17",4.3356,4.4217,4.2686,4.4026,2348832.0],["2012-07-18",4.4026,4.4887,4.3452,4.4504,2415512.0],["2012-07-19",4.4504,4.5366,4.4026,4.4887,3596514.0],["2012-07-20",4.4887,4.6514,4.46,4.5366,4242222.0],["2012-07-23",4.5366,4.6036,4.4026,4.4887,3063425.0],["2012-07-24",4.4887,4.5461,4.4121,4.5174,2810091.0],["2012-07-25",4.5174,4.5366,4.46,4.4696,2224445.0],["2012-07-26",4.4696,4.5079,4.4026,4.4121,2333297.0],["2012-07-27",4.4121,4.46,4.3643,4.3739,2620200.0],["2012-07-30",4.3739,4.4026,4.2207,4.259,2511543.0],["2012-07-31",4.259,4.2973,4.144165515899658,4.1442,2523991.0],["2012-08-01",4.1442,4.2494,4.144165515899658,4.2112,2082406.0],["2012-08-02",4.2112,4.2686,4.1442,4.1729,2271280.0],["2012-08-03",4.1729,4.287727355957031,4.172877311706543,4.2877,2697731.0],["2012-08-06",4.2877,4.4313,4.2399,4.4121,3664676.0],["2012-08-07",4.4121,4.46,4.3834,4.4121,3535416.0],["2012-08-08",4.4121,4.5653,4.4121,4.46,5605793.0],["2012-08-09",4.46,4.488714694976807,4.4026,4.4887,4741916.0],["2012-08-10",4.4887,4.6514,4.488714694976807,4.5844,8252909.0],["2012-08-13",4.5844,4.584422588348389,4.3643,4.3739,5364993.0],["2012-08-14",4.3739,4.488714694976807,4.326,4.4887,4707742.0],["2012-08-15",4.4887,4.5174,4.3643,4.3834,2852538.0],["2012-08-16",4.3834,4.4121,4.2686,4.3069,3434905.0],["2012-08-17",4.3069,4.3547,4.2686,4.3356,2490879.0],["2012-08-20",4.3356,4.3452,4.2494,4.3069,2373114.0],["2012-08-21",4.3069,4.4887,4.306869983673096,4.46,6539212.0],["2012-08-22",4.46,4.4696,4.3643,4.4026,4381165.0],["2012-08-23",4.4026,4.5174,4.393,4.4791,5730101.0],["2012-08-24",4.4791,4.5461,4.3069,4.326,5917614.0],["2012-08-27",4.326,4.326010227203369,4.0772,4.0963,7165271.0],["2012-08-28",4.0963,4.192,4.0676,4.1059,3862958.0],["2012-08-29",4.1059,4.192,4.0772,4.1346,3805549.0],["2012-08-30",4.1346,4.2016,4.0485,4.1346,3775385.0],["2012-08-31",4.1346,4.1346,4.058,4.1059,3416501.0],["2012-09-03",4.1059,4.16330623626709,4.0389,4.1633,4171251.0],["2012-09-04",4.1633,4.2399,4.1346,4.1442,4441441.0],["2012-09-05",4.1442,4.5557,4.0963,4.3834,15735585.0],["2012-09-06",4.3834,4.4217,4.2782,4.3547,9451057.0],["2012-09-07",4.3547,4.5749,4.354722499847412,4.4983,14147463.0],["2012-09-10",4.4983,4.5557,4.4504,4.5079,8780750.0],["2012-09-11",4.5079,4.5461,4.4313,4.527,8215535.0],["2012-09-12",4.527,4.6897,4.5174,4.6418,10771538.0],["2012-09-13",4.6418,4.641847610473633,4.507856369018555,4.5079,8716716.0],["2012-09-14",4.5079,4.5653,4.4217,4.4791,5489389.0],["2012-09-17",4.4791,4.4887,4.3547,4.3643,5284934.0],["2012-09-18",4.3643,4.4217,4.3164,4.3834,2857945.0],["2012-09-19",4.3834,4.8237,4.3739,4.8237,22464914.0],["2012-09-20",4.8237,4.9577,4.5174,4.6706,35033522.0],["2012-09-21",4.6706,4.670560836791992,4.373863697052002,4.3739,15797151.0],["2012-09-24",4.3739,4.373863697052002,4.2112,4.3164,9097295.0],["2012-09-25",4.3164,4.594,4.3164,4.326,11553554.0],["2012-09-26",4.326,4.7184,4.2112,4.5366,21592255.0],["2012-09-27",4.5366,4.6706,4.3739,4.6131,22130656.0],["2012-09-28",4.6131,4.7471,4.4696,4.6418,16788667.0],["2012-10-08",4.6418,4.7088,4.5653,4.6514,8739360.0],["2012-10-09",4.6514,4.7376,4.6131,4.728,13235130.0],["2012-10-10",4.728,4.8333,4.6514,4.7471,16120192.0],["2012-10-11",4.7471,4.747127056121826,4.574851989746094,4.5749,10499690.0],["2012-10-12",4.5749,4.6514,4.4983,4.594,7195772.0],["2012-10-15",4.594,4.6131,4.4504,4.527,4731011.0],["2012-10-16",4.527,4.5366,4.4217,4.4983,5338389.0],["2012-10-17",4.4983,4.6036,4.4504,4.5557,6512153.0],["2012-10-18",4.5557,4.6514,4.527,4.6227,7826031.0],["2012-10-19",4.6227,4.6418,4.5557,4.5653,4677858.0],["2012-10-22",4.5653,4.565281391143799,4.4409,4.5079,5983997.0],["2012-10-23",4.5079,4.5557,4.46,4.4696,4492200.0],["2012-10-24",4.4696,4.4887,4.4121,4.4696,3762992.0],["2012-10-25",4.4696,4.4983,4.4121,4.4217,3909685.0],["2012-10-26",4.4217,4.4409,4.2303,4.2399,5805204.0],["2012-10-29",4.2399,4.2686,4.1729,4.2399,2649206.0],["2012-10-30",4.2399,4.3069,4.239872455596924,4.2399,2220283.0],["2012-10-31",4.2399,4.2686,4.2112,4.2494,2303230.0],["2012-11-01",4.2494,4.3643,4.2494,4.2973,3549922.0],["2012-11-02",4.2973,4.354722499847412,4.2877,4.3547,3183005.0],["2012-11-05",4.3547,4.3643,4.2877,4.3069,3188335.0],["2012-11-06",4.3069,4.3069,4.192,4.2399,3476381.0],["2012-11-07",4.2399,4.2686,4.2016,4.2112,2907223.0],["2012-11-08",4.2112,4.3356,4.1346,4.2303,6564697.0],["2012-11-09",4.2303,4.3069,4.144165515899658,4.1442,3604276.0],["2012-11-12",4.1442,4.192,4.1346,4.1633,2052279.0],["2012-11-13",4.1633,4.1729,4.0485,4.0676,3534104.0],["2012-11-14",4.0676,4.0963,4.0485,4.0867,1701141.0],["2012-11-15",4.0867,4.086740493774414,3.8283,3.8858,4492422.0],["2012-11-16",3.8858,3.9336,3.7996,3.924,4272216.0],["2012-11-19",3.924,3.9240355491638184,3.8283,3.8858,2336144.0],["2012-11-20",3.8858,3.924,3.8379,3.8475,2305701.0],["2012-11-21",3.8475,3.9049,3.7805,3.9049,3405717.0],["2012-11-22",3.9049,3.9048943519592285,3.8283,3.8475,1881224.0],["2012-11-23",3.8475,3.8858,3.8474693298339844,3.857,1501738.0],["2012-11-26",3.857,3.8762,3.7804739475250244,3.7805,1735016.0],["2012-11-27",3.7805,3.7996,3.5603,3.5699,4061699.0],["2012-11-28",3.5699,3.569916009902954,3.5029,3.5412,2481691.0],["2012-11-29",3.5412,3.5795,3.4742,3.4838,1908230.0],["2012-11-30",3.4838,3.5508,3.4742,3.5316,1768730.0],["2012-12-03",3.5316,3.5508,3.4646,3.4646,2075137.0],["2012-12-04",3.4646,3.5795,3.3881,3.5508,3382989.0],["2012-12-05",3.5508,3.7135,3.5125,3.6752,4813747.0],["2012-12-06",3.6752,3.7709,3.6273,3.6369,3163807.0],["2012-12-07",3.6369,3.7326,3.5986,3.7135,4100371.0],["2012-12-10",3.7135,3.7805,3.6848,3.7613,4551932.0],["2012-12-11",3.7613,3.79,3.723,3.723,3712941.0],["2012-12-12",3.723,3.7518,3.6752,3.7135,2717436.0],["2012-12-13",3.7135,3.7709,3.6465,3.6561,2392393.0],["2012-12-14",3.6561,3.8188,3.656053304672241,3.8092,6690892.0],["2012-12-17",3.8092,4.0102,3.7709,3.9049,7962266.0],["2012-12-18",3.9049,3.924,3.7996,3.857,6662220.0],["2012-12-19",3.857,3.9623,3.8283,3.8953,5704501.0],["2012-12-20",3.8953,3.9145,3.8188,3.8762,5160319.0],["2012-12-21",3.8762,3.9049,3.8188,3.8379,3565675.0],["2012-12-24",3.8379,3.8666,3.8188,3.8475,3156874.0],["2012-12-25",3.8475,3.9432,3.8283,3.9145,6082536.0],["2012-12-26",3.9145,4.0006,3.8953,3.9815,6782844.0],["2012-12-27",3.9815,4.0102,3.9049,3.9145,5884103.0],["2012-12-28",3.9145,3.9432,3.8858,3.9336,5108318.0],["2012-12-31",3.9336,3.9719,3.9145,3.9432,4623681.0],["2013-01-04",3.9432,3.991,3.9049,3.924,4076526.0],["2013-01-07",3.924,3.952749252319336,3.8762,3.9527,5077306.0],["2013-01-08",3.9527,4.1729,3.9336,4.1346,19661467.0],["2013-01-09",4.1346,4.1633,4.0293,4.1346,10821818.0],["2013-01-10",4.1346,4.1442,4.0772,4.1155,5221593.0],["2013-01-11",4.1155,4.3547,4.0963,4.1346,16148824.0],["2013-01-14",4.1346,4.3069,4.0389,4.259,13833409.0],["2013-01-15",4.259,4.5844,4.259014129638672,4.527,24493431.0],["2013-01-16",4.527,4.5269975662231445,4.2877,4.46,12012514.0],["2013-01-17",4.46,4.460001468658447,4.259,4.2686,11270041.0],["2013-01-18",4.2686,4.3356,4.2207,4.2877,8527675.0],["2013-01-21",4.2877,4.3834,4.2782,4.3164,7874635.0],["2013-01-22",4.3164,4.3547,4.1729,4.2112,8174813.0],["2013-01-23",4.2112,4.2494,4.1155,4.2399,5931117.0],["2013-01-24",4.2399,4.2877,4.0389,4.0772,9205149.0],["2013-01-25",4.0772,4.1059,4.0197,4.0293,4139017.0],["2013-01-28",4.0293,4.125,4.0197,4.1155,4822717.0],["2013-01-29",4.1155,4.1729,4.115452766418457,4.1633,4623993.0],["2013-01-30",4.1633,4.1729,4.0963,4.1537,4979418.0],["2013-01-31",4.1537,4.2016,4.1155,4.1442,5379950.0],["2013-02-01",4.1442,4.1729,4.0963,4.1633,4631124.0],["2013-02-04",4.1633,4.2207,4.1155,4.1824,4608512.0],["2013-02-05",4.1824,4.182448387145996,4.125,4.1729,4033761.0],["2013-02-06",4.1729,4.2399,4.172877311706543,4.2016,4384815.0],["2013-02-07",4.2016,4.259,4.1537,4.192,2912467.0],["2013-02-08",4.192,4.2686,4.192,4.259,4912117.0],["2013-02-18",4.259,4.3164,4.2303,4.2494,5602836.0],["2013-02-19",4.2494,4.2686,4.1537,4.1633,5071344.0],["2013-02-20",4.1633,4.3164,4.1155,4.3069,10270667.0],["2013-02-21",4.3069,4.306869983673096,4.1537,4.1729,7704190.0],["2013-02-22",4.1729,4.2494,4.1633,4.192,4699387.0],["2013-02-25",4.192,4.2112,4.1346,4.1824,4183007.0],["2013-02-26",4.1824,4.2016,4.06759786605835,4.0676,5111503.0],["2013-02-27",4.0676,4.125,4.0389,4.058,3637484.0],["2013-02-28",4.058,4.153735637664795,4.058,4.1537,4114949.0],["2013-03-01",4.1537,4.230301856994629,4.1155,4.2303,7197918.0],["2013-03-04",4.2303,4.230301856994629,4.0197,4.058,6523346.0],["2013-03-05",4.058,4.1729,4.0485,4.1633,5613563.0],["2013-03-06",4.1633,4.3739,4.1442,4.2973,14842306.0],["2013-03-07",4.2973,4.728,4.2877,4.6897,64002305.0],["2013-03-08",4.6897,4.689702033996582,4.4217,4.4791,27376733.0],["2013-03-11",4.4791,4.5749,4.4313,4.4791,11981107.0],["2013-03-12",4.4791,4.5174,4.259,4.3069,13231163.0],["2013-03-13",4.3069,4.3834,4.2207,4.3356,8381959.0],["2013-03-14",4.3356,4.393,4.2973,4.3356,6122282.0],["2013-03-15",4.3356,4.5366,4.3164,4.46,13926423.0],["2013-03-18",4.46,4.5079,4.3164,4.3356,8577491.0],["2013-03-19",4.3356,4.3356,4.1824,4.259,7475035.0],["2013-03-20",4.259,4.383435249328613,4.2303,4.3834,7972656.0],["2013-03-21",4.3834,4.4696,4.3452,4.4026,7726717.0],["2013-03-22",4.4026,4.6514,4.3452,4.527,17670575.0],["2013-03-25",4.527,4.5844,4.3739,4.4409,11726746.0],["2013-03-26",4.4409,4.5844,4.3164,4.5461,14994673.0],["2013-03-27",4.5461,4.6227,4.4696,4.5749,16485204.0],["2013-03-28",4.5749,4.574851989746094,4.3834,4.4217,10767158.0],["2013-03-29",4.4217,4.5366,4.4121,4.4887,10017075.0],["2013-04-01",4.4887,4.7184,4.4409,4.594,18239641.0],["2013-04-02",4.594,4.6418,4.5079,4.5174,10597130.0],["2013-04-03",4.5174,4.517427444458008,4.2973,4.326,9770449.0],["2013-04-08",4.326,4.326010227203369,4.1633,4.2877,6315255.0],["2013-04-09",4.2877,4.3834,4.2686,4.3356,5641652.0],["2013-04-10",4.3356,4.3547,4.259,4.2973,3780507.0],["2013-04-11",4.2973,4.3834,4.297297954559326,4.3452,4645012.0],["2013-04-12",4.3452,4.3643,4.2494,4.259,4920479.0],["2013-04-15",4.259,4.3834,4.1729,4.326,7358949.0],["2013-04-16",4.326,4.4026,4.2399,4.4026,5765601.0],["2013-04-17",4.4026,4.4791,4.3547,4.4313,5785975.0],["2013-04-18",4.4313,4.5174,4.3739,4.4409,7312229.0],["2013-04-19",4.4409,4.5174,4.4313,4.4504,10680019.0],["2013-04-22",4.4504,4.6131,4.3739,4.5749,15525046.0],["2013-04-23",4.5749,4.6418,4.440859794616699,4.4409,13233665.0],["2013-04-24",4.4409,4.7376,4.440859794616699,4.6993,30094613.0],["2013-04-25",4.6993,4.7376,4.5653,4.6323,20146392.0],["2013-04-26",4.6323,4.6801,4.3643,4.4313,16390056.0],["2013-05-02",4.4313,4.5844,4.3547,4.5653,9545356.0],["2013-05-03",4.5653,4.8428,4.5461,4.8333,30203132.0],["2013-05-06",4.8333,4.9385,4.7854,4.8333,29918236.0],["2013-05-07",4.8333,5.063,4.795,4.9003,28494986.0],["2013-05-08",4.9003,5.0438,4.8811,5.0055,23286035.0],["2013-05-09",5.0055,5.197,4.9003,5.1587,27037822.0],["2013-05-10",5.1587,5.1874,5.0247,5.0725,19366099.0],["2013-05-13",5.0725,5.0821,4.9194,4.9864,15243487.0],["2013-05-14",4.9864,5.0534,4.9194,4.9768,12520391.0],["2013-05-15",4.9768,5.1491,4.9385,5.1395,15840601.0],["2013-05-16",5.1395,5.2831,4.9768,5.0055,27842741.0],["2013-05-17",5.0055,5.2831,4.862,5.1682,25939995.0],["2013-05-20",5.1682,5.5319,5.168243408203125,5.4075,27429915.0],["2013-05-21",5.4075,5.7233,5.2927,5.6372,29136966.0],["2013-05-22",5.6372,5.7138,5.4362,5.4936,24273531.0],["2013-05-23",5.4936,6.0392,5.4171,5.8765,50522321.0],["2013-05-24",5.8765,6.0583,5.8382,6.0009,34151638.0],["2013-05-27",6.0009,6.02,5.8286,5.9626,26760263.0],["2013-05-28",5.9626,5.962620735168457,5.6085,5.8095,27984020.0],["2013-05-29",5.8095,5.867,5.6849,5.8574,16042604.0],["2013-05-30",5.8574,5.857421398162842,5.6369,5.6561,18164315.0],["2013-05-31",5.6561,5.752,5.5602,5.589,15656876.0],["2013-06-03",5.589,5.7232,5.5698,5.5794,14389980.0],["2013-06-04",5.5794,5.579408645629883,5.2055,5.3589,17974228.0],["2013-06-05",5.3589,5.4164,5.2439,5.3685,9195046.0],["2013-06-06",5.3685,5.368503093719482,5.2343,5.2439,7797496.0],["2013-06-07",5.2439,5.4356,5.1768,5.4068,13087465.0],["2013-06-13",5.4068,5.4068498611450195,4.9659,5.1193,10212571.0],["2013-06-14",5.1193,5.4068,5.1192522048950195,5.3589,11191471.0],["2013-06-17",5.3589,5.5027,5.311,5.3685,12813913.0],["2013-06-18",5.3685,5.7328,5.3014,5.704,24367885.0],["2013-06-19",5.704,5.704034328460693,5.474,5.6369,17230449.0],["2013-06-20",5.6369,5.636928558349609,5.1576,5.2151,15679080.0],["2013-06-21",5.2151,5.311,4.9659,5.2822,9840389.0],["2013-06-24",5.2822,5.3014,4.8317,4.8892,11698012.0],["2013-06-25",4.8892,5.1097,4.4578,5.0617,18494376.0],["2013-06-26",5.0617,5.2247,4.9755,5.1864,16918328.0],["2013-06-27",5.1864,5.2535,4.8795857429504395,4.8796,18000227.0],["2013-06-28",4.8796,4.9659,4.6879,4.7645,13177015.0],["2013-07-01",4.7645,4.9563,4.6879,4.9467,8677109.0],["2013-07-02",4.9467,5.0617,4.8892,5.0234,10741046.0],["2013-07-03",5.0234,5.0426,4.7358,4.9946,15661636.0],["2013-07-04",4.9946,5.0713,4.8125,4.9563,12925529.0],["2013-07-05",4.9563,5.0809,4.9371,4.9755,12022430.0],["2013-07-08",4.9755,4.975451946258545,4.6495,4.6591,11121383.0],["2013-07-09",4.6591,4.7262,4.5441,4.6207,9796012.0],["2013-07-10",4.6207,4.7645463943481445,4.592,4.7645,9655919.0],["2013-07-11",4.7645,4.985,4.7166,4.9371,14385154.0],["2013-07-12",4.9371,5.1001,4.8892,4.9659,18295977.0],["2013-07-15",4.9659,5.2247,4.965865612030029,5.2151,26080293.0],["2013-07-16",5.2151,5.2439,5.033,5.1672,20095171.0],["2013-07-17",5.1672,5.4452,5.1001,5.2631,27414770.0],["2013-07-18",5.2631,5.4164,5.1384,5.3302,21875900.0],["2013-07-19",5.3302,5.5123,5.0426,5.0617,23872163.0],["2013-07-22",5.0617,5.349330425262451,4.9371,5.3493,17780342.0],["2013-07-23",5.3493,5.5315,5.3014,5.474,23196252.0],["2013-07-24",5.474,5.6753,5.3685,5.589,27508633.0],["2013-07-25",5.589,5.6178,5.311,5.3206,20973230.0],["2013-07-26",5.3206,5.3973,5.2247,5.3685,14510056.0],["2013-07-29",5.3685,5.4452,5.2726,5.311,12333380.0],["2013-07-30",5.311,5.3493,5.0234,5.1097,13338960.0],["2013-07-31",5.1097,5.2343,5.109664440155029,5.1384,10549001.0],["2013-08-01",5.1384,5.5027,5.1193,5.4356,18859936.0],["2013-08-02",5.4356,5.5411,5.3685,5.426,18214596.0],["2013-08-05",5.426,5.589,5.3781,5.5506,16445672.0],["2013-08-06",5.5506,5.6369,5.4548,5.589,18277372.0],["2013-08-07",5.589,5.6465,5.3877,5.4164,18086395.0],["2013-08-08",5.4164,5.5123,5.3397,5.4548,10348237.0],["2013-08-09",5.4548,5.704,5.3685,5.6561,26952354.0],["2013-08-12",5.6561,5.6944,5.5602,5.6273,18162755.0],["2013-08-13",5.6273,5.6849,5.589,5.6369,14012154.0],["2013-08-14",5.6369,5.6657,5.474,5.5123,16245800.0],["2013-08-15",5.5123,5.6753,5.4452,5.474,16685259.0],["2013-08-16",5.474,5.6369,5.3206,5.3589,17403992.0],["2013-08-19",5.3589,5.7807,5.3589,5.7424,32334558.0],["2013-08-20",5.7424,5.7999,5.6273,5.7711,22347956.0],["2013-08-21",5.7711,5.9054,5.6849,5.8574,25417054.0],["2013-08-22",5.8574,5.9725,5.7903,5.7999,22852079.0],["2013-08-23",5.7999,5.867,5.5315,5.6849,21078770.0],["2013-08-26",5.6849,5.7999,5.6082,5.7711,13135700.0],["2013-08-27",5.7711,5.77114200592041,5.589,5.704,16313504.0],["2013-08-28",5.704,5.704034328460693,5.5219,5.5411,14513935.0],["2013-08-29",5.5411,5.6657,5.541062355041504,5.5986,10974269.0],["2013-08-30",5.5986,5.6273,5.3206,5.3493,19411611.0],["2013-09-02",5.3493,5.4356,5.3206,5.4068,7150858.0],["2013-09-03",5.4068,5.5219,5.3877,5.4931,8178106.0],["2013-09-04",5.4931,5.5219,5.3781,5.4164,8305343.0],["2013-09-05",5.4164,5.5027,5.3397,5.4644,9148265.0],["2013-09-06",5.4644,5.474,5.3781,5.4356,8119978.0],["2013-09-09",5.4356,5.4644,5.3685,5.4356,11429082.0],["2013-09-10",5.4356,5.4548,5.3302,5.3589,17227191.0],["2013-09-11",5.3589,5.3781,5.1384,5.1959,16110039.0],["2013-09-12",5.1959,5.3014,5.1384,5.2439,10312651.0],["2013-09-13",5.2439,5.311,5.2151,5.2918,7940905.0],["2013-09-16",5.2918,5.3493,5.2535,5.311,7366883.0],["2013-09-17",5.311,5.4452,5.2631,5.3493,15803448.0],["2013-09-18",5.3493,5.3589,5.1959,5.3397,8240943.0],["2013-09-23",5.3397,5.5698,5.3397,5.5506,20610197.0],["2013-09-24",5.5506,5.6849,5.474,5.6082,20973180.0],["2013-09-25",5.6082,5.6273,5.4931,5.5219,13254226.0],["2013-09-26",5.5219,5.6369,5.4644,5.5027,17013281.0],["2013-09-27",5.5027,5.6082,5.3973,5.4548,10206559.0],["2013-09-30",5.4548,5.6273,5.426,5.5986,13152952.0],["2013-10-08",5.5986,5.8382,5.5794,5.8191,26631551.0],["2013-10-09",5.8191,5.8382,5.704,5.7807,16233643.0],["2013-10-10",5.7807,5.982,5.7232,5.752,23817195.0],["2013-10-11",5.752,5.8287,5.7136,5.752,14768604.0],["2013-10-14",5.752,5.8095,5.6753,5.752,14328748.0],["2013-10-15",5.752,5.8574,5.6849,5.8287,17900010.0],["2013-10-16",5.8287,5.828660488128662,5.5602,5.6273,14893890.0],["2013-10-17",5.6273,5.6849,5.5027,5.5219,10147764.0],["2013-10-18",5.5219,5.6082,5.4356,5.5698,9311267.0],["2013-10-21",5.5698,5.9245,5.5698,5.8382,23049924.0],["2013-10-22",5.8382,5.8958,5.704,5.7232,16000924.0],["2013-10-23",5.7232,5.9725,5.6369,5.9245,30441726.0],["2013-10-24",5.9245,6.0204,5.7807,5.8478,21550200.0],["2013-10-25",5.8478,5.8862,5.4068,5.4356,22222178.0],["2013-10-28",5.4356,5.4644,5.1768,5.2535,13142605.0],["2013-10-29",5.2535,5.3302,4.87,5.0426,12260309.0],["2013-10-30",5.0426,5.1288,4.9946,5.1193,6856529.0],["2013-10-31",5.1193,5.1193,4.985,5.0138,6461442.0],["2013-11-01",5.0138,5.0426,4.9563,5.0042,4940474.0],["2013-11-04",5.0042,5.1097,5.0042,5.0521,4322556.0],["2013-11-05",5.0521,5.148,5.0042,5.1288,6188865.0],["2013-11-06",5.1288,5.1768,5.0521,5.0521,5019182.0],["2013-11-07",5.0521,5.052145481109619,4.9083,4.9371,5549681.0],["2013-11-08",4.9371,4.9563,4.822066307067871,4.8221,4566478.0],["2013-11-11",4.8221,4.9371,4.8029,4.9083,3038201.0],["2013-11-12",4.9083,4.9755,4.9083,4.9467,2807925.0],["2013-11-13",4.9467,4.946691989898682,4.7933,4.7933,4342775.0],["2013-11-14",4.7933,4.9083,4.7454,4.87,3829709.0],["2013-11-15",4.87,5.0521,4.869999408721924,5.0234,7256537.0],["2013-11-18",5.0234,5.148,5.0138,5.1193,8539232.0],["2013-11-19",5.1193,5.148,5.0617,5.1001,6967008.0],["2013-11-20",5.1001,5.205530643463135,5.0905,5.2055,8594176.0],["2013-11-21",5.2055,5.3302,5.1672,5.2247,10863503.0],["2013-11-22",5.2247,5.2726,5.1097,5.1576,7209025.0],["2013-11-25",5.1576,5.1959,5.0905,5.1001,4024750.0],["2013-11-26",5.1001,5.1768,5.0905,5.1672,4732051.0],["2013-11-27",5.1672,5.311,5.1097,5.2726,9363523.0],["2013-11-28",5.2726,5.4356,5.2726,5.2918,11534938.0],["2013-11-29",5.2918,5.358916282653809,5.2247,5.3589,8379508.0],["2013-12-02",5.3589,5.358916282653809,4.8892,4.9755,10486215.0],["2013-12-03",4.9755,5.1288,4.9083,5.1097,4662413.0],["2013-12-04",5.1097,5.3302,5.109664440155029,5.311,12433992.0],["2013-12-05",5.311,5.5602,5.2822,5.311,25333793.0],["2013-12-06",5.311,5.310983180999756,5.1384,5.1959,7893836.0],["2013-12-09",5.1959,5.2343,5.1672,5.2055,5142260.0],["2013-12-10",5.2055,5.2247,5.1384,5.1768,5625376.0],["2013-12-11",5.1768,5.1767706871032715,5.0234,5.0521,5377202.0],["2013-12-12",5.0521,5.1097,5.0138,5.0521,3667039.0],["2013-12-13",5.0521,5.0809,5.0042,5.0426,4136560.0],["2013-12-16",5.0426,5.0809,4.9467,4.9946,4518301.0],["2013-12-17",4.9946,5.0426,4.9179,4.985,3425058.0],["2013-12-18",4.985,5.0234,4.9563,5.0042,2749990.0],["2013-12-19",5.0042,5.0426,4.9467,4.9563,2592552.0],["2013-12-20",4.9563,4.985,4.8125,4.8412,5038655.0],["2013-12-23",4.8412,4.87,4.7262,4.7741,3536320.0],["2013-12-24",4.7741,4.8508,4.755,4.8029,3897321.0],["2013-12-25",4.8029,4.8796,4.7837,4.87,3223899.0],["2013-12-26",4.87,4.8796,4.755,4.7645,3127210.0],["2013-12-27",4.7645,4.8604,4.6879,4.8508,4174930.0],["2013-12-30",4.8508,4.9275,4.8221,4.9179,4388385.0],["2013-12-31",4.9179,4.917933464050293,4.8508,4.8988,3313653.0],["2014-01-02",4.8988,4.9659,4.8796,4.9563,3976215.0],["2014-01-03",4.9563,5.0042,4.9083,4.9275,3829341.0],["2014-01-06",4.9275,4.92751932144165,4.7645,4.8029,4248882.0],["2014-01-07",4.8029,4.8508,4.7645,4.8125,2897469.0],["2014-01-08",4.8125,4.8604,4.7645,4.8029,3733070.0],["2014-01-09",4.8029,4.87,4.7741,4.7741,5762975.0],["2014-01-10",4.7741,4.774133205413818,4.5345,4.5728,5225552.0],["2014-01-13",4.5728,4.6207,4.4865,4.5345,2716517.0],["2014-01-14",4.5345,4.6591,4.4865,4.6495,3232449.0],["2014-01-15",4.6495,4.6879,4.592,4.6591,2917782.0],["2014-01-16",4.6591,4.707,4.6303,4.6687,2551637.0],["2014-01-17",4.6687,4.6783,4.6112,4.6207,2032731.0],["2014-01-20",4.6207,4.6303,4.5441,4.5728,2125387.0],["2014-01-21",4.5728,4.7262,4.5632,4.707,3388482.0],["2014-01-22",4.707,4.8317,4.6974,4.8221,5594128.0],["2014-01-23",4.8221,4.8796,4.7741,4.8412,5723372.0],["2014-01-24",4.8412,4.9083,4.8125,4.8604,5678951.0],["2014-01-27",4.8604,5.0042,4.8317,4.9275,7108648.0],["2014-01-28",4.9275,4.985,4.8508,4.8892,4188785.0],["2014-01-29",4.8892,5.004212379455566,4.87,5.0042,7013783.0],["2014-01-30",5.0042,5.0234,4.9371,4.9467,4404544.0],["2014-02-07",4.9467,5.1097,4.8892,5.0809,7336314.0],["2014-02-10",5.0809,5.2151,5.0809,5.1768,12982632.0],["2014-02-11",5.1768,5.2439,5.0713,5.1768,12163618.0],["2014-02-12",5.1768,5.3302,5.1097,5.311,13837830.0],["2014-02-13",5.311,5.3493,5.1672,5.1864,10923305.0],["2014-02-14",5.1864,5.272637844085693,5.1288,5.2726,8335176.0],["2014-02-17",5.2726,5.4835,5.272637844085693,5.4356,14201744.0],["2014-02-18",5.4356,5.4452,5.3302,5.3685,11889196.0],["2014-02-19",5.3685,5.4644,5.311,5.4164,12910004.0],["2014-02-20",5.4164,5.416436672210693,5.186358451843262,5.1864,12315243.0],["2014-02-21",5.1864,5.263,5.1193,5.2439,8774995.0],["2014-02-24",5.2439,5.3014,5.1384,5.2822,7170454.0],["2014-02-25",5.2822,5.3973,5.0042,5.0426,17196262.0],["2014-02-26",5.0426,5.1001,4.9371,5.1001,7559539.0],["2014-02-27",5.1001,5.2918,5.0809,5.1097,10256560.0],["2014-02-28",5.1097,5.3493,5.0809,5.3302,14462359.0],["2014-03-03",5.3302,5.5411,5.2726,5.5027,21082481.0],["2014-03-04",5.5027,5.502716064453125,5.3302,5.4356,14096399.0],["2014-03-05",5.4356,5.5219,5.3014,5.311,12814973.0],["2014-03-06",5.311,5.3685,5.1768,5.3493,10597045.0],["2014-03-07",5.3493,5.426,5.1768,5.2343,12594720.0],["2014-03-10",5.2343,5.234291076660156,4.8892,4.9467,11342048.0],["2014-03-11",4.9467,4.9755,4.8796,4.9371,6323333.0],["2014-03-12",4.9371,4.9755,4.7454,4.8508,7178270.0],["2014-03-13",4.8508,4.9179,4.8221,4.8796,5539951.0],["2014-03-14",4.8796,4.9083,4.7933,4.8508,4355489.0],["2014-03-17",4.8508,4.9563,4.8412,4.9467,5239305.0],["2014-03-18",4.9467,5.0138,4.9179,5.0042,7033905.0],["2014-03-19",5.0042,5.004212379455566,4.9083,4.9659,6227594.0],["2014-03-20",4.9659,5.0138,4.8412,4.8508,6894461.0],["2014-03-21",4.8508,4.9755,4.7933,4.9467,6394562.0],["2014-03-24",4.9467,5.0138,4.9083,4.985,5661998.0],["2014-03-25",4.985,5.0042,4.9467,4.9755,4822622.0],["2014-03-26",4.9755,5.0426,4.9659,4.9946,4222269.0],["2014-03-27",4.9946,4.994625568389893,4.8412,4.8508,7247068.0],["2014-03-28",4.8508,4.8796,4.755,4.7837,5249207.0],["2014-03-31",4.7837,4.8412,4.7454,4.7837,3010088.0],["2014-04-01",4.7837,4.850826740264893,4.755,4.8508,2521676.0],["2014-04-02",4.8508,4.8604,4.8029,4.8125,2946445.0],["2014-04-03",4.8125,4.8604,4.812478542327881,4.8412,2645285.0],["2014-04-04",4.8412,4.8796,4.8029,4.8604,2696890.0],["2014-04-08",4.8604,4.9371,4.8125,4.9275,4470171.0],["2014-04-09",4.9275,4.9755,4.9083,4.9275,4072599.0],["2014-04-10",4.9275,4.9659,4.9083,4.9467,5401526.0],["2014-04-11",4.9467,5.1384,4.946691989898682,5.0138,12718442.0],["2014-04-14",5.0138,5.0138,4.9371,4.9755,5879127.0],["2014-04-15",4.9755,5.0138,4.9371,4.9563,4196721.0],["2014-04-16",4.9563,4.985,4.9179,4.9659,4002560.0],["2014-04-17",4.9659,5.033,4.9467,4.9755,5430057.0],["2014-04-18",4.9755,4.9755,4.9179,4.9371,4910801.0],["2014-04-21",4.9371,4.937106609344482,4.7933,4.8029,5554441.0],["2014-04-22",4.8029,4.8221,4.7262,4.8029,4298786.0],["2014-04-23",4.8029,4.8412,4.7837,4.8029,2711256.0],["2014-04-24",4.8029,4.8221,4.755,4.7933,2249662.0],["2014-04-25",4.7933,4.8029,4.65909481048584,4.6591,3541800.0],["2014-04-28",4.6591,4.65909481048584,4.3331,4.3523,7133502.0],["2014-04-29",4.3523,4.3715,4.1798,4.3619,4929173.0],["2014-04-30",4.3619,4.3811,4.3236,4.3619,2640996.0],["2014-05-05",4.3619,4.4003,4.3427,4.3811,2661922.0],["2014-05-06",4.3811,4.4769,4.381082057952881,4.4674,3225853.0],["2014-05-07",4.4674,4.4769,4.390668869018555,4.3907,2264124.0],["2014-05-08",4.3907,4.5057,4.3427,4.429,3763372.0],["2014-05-09",4.429,4.4578,4.3619,4.3811,2389184.0],["2014-05-12",4.3811,4.5153,4.381082057952881,4.5057,3425156.0],["2014-05-13",4.5057,4.5632,4.4961,4.5153,3378806.0],["2014-05-14",4.5153,4.5728,4.4865,4.5153,2205549.0],["2014-05-15",4.5153,4.5441,4.3427,4.3715,3806306.0],["2014-05-16",4.3715,4.4098,4.3236,4.3715,2107228.0],["2014-05-19",4.3715,4.4098,4.3523,4.3811,1934990.0],["2014-05-20",4.3811,4.4961,4.381082057952881,4.4194,2752310.0],["2014-05-21",4.4194,4.4769,4.3715,4.4674,2427600.0],["2014-05-22",4.4674,4.5249,4.429,4.429,2291450.0],["2014-05-23",4.429,4.563228130340576,4.4194,4.5632,4090411.0],["2014-05-26",4.5632,4.5824,4.5153,4.5728,3701102.0],["2014-05-27",4.5728,4.6016,4.5249,4.5441,2565835.0],["2014-05-28",4.5441,4.7358,4.4961,4.6974,9090377.0],["2014-05-29",4.6974,4.6974406242370605,4.592,4.6112,4930118.0],["2014-05-30",4.6112,4.6783,4.5632,4.6399,4008411.0],["2014-06-03",4.6399,4.6687,4.5728,4.5824,2641672.0],["2014-06-04",4.5824,4.6016,4.5057,4.5153,2593941.0],["2014-06-05",4.5153,4.6495,4.515295028686523,4.6399,3906521.0],["2014-06-06",4.6399,4.6783,4.5441,4.592,3380680.0],["2014-06-09",4.592,4.6303,4.5441,4.5824,1863845.0],["2014-06-10",4.5824,4.6687,4.5345,4.6591,4296456.0],["2014-06-11",4.6591,4.87,4.65909481048584,4.7262,10749078.0],["2014-06-12",4.7262,4.755,4.65909481048584,4.6591,4509225.0],["2014-06-13",4.6591,4.7645,4.6303,4.7358,4370184.0],["2014-06-16",4.7358,4.7837,4.707,4.755,4444640.0],["2014-06-17",4.755,4.8604,4.7262,4.8125,9155578.0],["2014-06-18",4.8125,4.8221,4.707,4.7358,6103559.0],["2014-06-19",4.7358,4.7741,4.5153,4.5632,6824926.0],["2014-06-20",4.5632,4.6112,4.4865,4.5345,3249951.0],["2014-06-23",4.5345,4.985,4.534469127655029,4.8412,20924323.0],["2014-06-24",4.8412,5.3302,4.8412394523620605,4.9371,35222363.0],["2014-06-25",4.9371,4.937106609344482,4.6207,4.755,19799041.0],["2014-06-26",4.755,5.2343,4.6783,5.2343,29097048.0],["2014-06-27",5.2343,5.7616,5.234291076660156,5.7616,57731526.0],["2014-06-30",5.7616,6.3368,5.761555194854736,6.3368,64033791.0],["2014-07-01",6.3368,6.3367509841918945,6.0875,6.1642,91980212.0],["2014-07-02",6.1642,6.1738,5.8958,5.9916,65386832.0],["2014-07-03",5.9916,6.0108,5.7999,5.8382,47910943.0],["2014-07-04",5.8382,5.8862,5.752,5.7999,36724575.0],["2014-07-07",5.7999,5.867,5.7616,5.8191,31580356.0],["2014-07-08",5.8191,5.867,5.589,5.7232,44704820.0],["2014-07-09",5.7232,5.7328,5.5027,5.5315,34534184.0],["2014-07-10",5.5315,5.6465,5.5219,5.5411,23674617.0],["2014-07-11",5.5411,5.6755,5.4834,5.6083,30300044.0],["2014-07-14",5.6083,5.7043,5.5603,5.6467,23527510.0],["2014-07-15",5.6467,5.6467,5.4546,5.5123,24562792.0],["2014-07-16",5.5123,5.5219,5.349,5.3778,19725159.0],["2014-07-17",5.3778,5.4642,5.3394,5.4546,10802042.0],["2014-07-18",5.4546,5.4642,5.3682,5.3778,13352900.0],["2014-07-21",5.3778,5.4354,5.349,5.4162,8481751.0],["2014-07-22",5.4162,5.493,5.3778,5.4642,14925906.0],["2014-07-23",5.4642,5.5603,5.4258,5.445,14869250.0],["2014-07-24",5.445,5.445030212402344,5.253,5.3682,14449309.0],["2014-07-25",5.3682,5.5026,5.3394,5.4738,11130192.0],["2014-07-28",5.4738,5.5699,5.4738,5.5507,15910331.0],["2014-07-29",5.5507,5.5891,5.5026,5.5123,17544933.0],["2014-07-30",5.5123,5.6563,5.4834,5.6179,20570035.0],["2014-07-31",5.6179,5.6275,5.5699,5.6083,12700684.0],["2014-08-01",5.6083,5.6179,5.4738,5.493,15860947.0],["2014-08-04",5.493,5.5315,5.4258,5.5219,9807668.0],["2014-08-05",5.5219,5.5891,5.4834,5.5795,13503875.0],["2014-08-06",5.5795,5.6275,5.5411,5.5891,14220350.0],["2014-08-07",5.5891,5.6083,5.4738,5.4834,13286113.0],["2014-08-08",5.4834,5.5987,5.4834,5.5795,14185257.0],["2014-08-11",5.5795,5.6659,5.5603,5.6275,16591197.0],["2014-08-12",5.6275,6.002,5.6179,5.8868,43520255.0],["2014-08-13",5.8868,5.886778831481934,5.7235,5.8388,21611186.0],["2014-08-14",5.8388,5.858,5.6659,5.7139,16767986.0],["2014-08-15",5.7139,5.81,5.6659,5.7715,13559532.0],["2014-08-18",5.7715,5.8196,5.7139,5.8003,16369330.0],["2014-08-19",5.8003,6.0212,5.7907,5.9924,31329680.0],["2014-08-20",5.9924,5.992414951324463,5.8388,5.8772,18210475.0],["2014-08-21",5.8772,5.8964,5.7427,5.8196,16410090.0],["2014-08-22",5.8196,5.9252,5.7715,5.858,15874271.0],["2014-08-25",5.858,5.857970237731934,5.6851,5.7043,13932321.0],["2014-08-26",5.7043,5.704317092895508,5.493,5.5219,12491604.0],["2014-08-27",5.5219,5.5795,5.5026,5.5507,5321560.0],["2014-08-28",5.5507,5.5891,5.4738,5.5123,5850315.0],["2014-08-29",5.5123,5.6083,5.4834,5.5987,5079721.0],["2014-09-01",5.5987,5.7043,5.5891,5.6755,7094228.0],["2014-09-02",5.6755,5.8868,5.6659,5.8003,19786314.0],["2014-09-03",5.8003,5.8484,5.7427,5.81,15976035.0],["2014-09-04",5.81,5.9444,5.809953689575195,5.8868,20014621.0],["2014-09-05",5.8868,5.9444,5.8388,5.8964,16746483.0],["2014-09-09",5.8964,5.906,5.8004,5.8676,12650617.0],["2014-09-10",5.8676,5.9828,5.8484,5.9444,20107848.0],["2014-09-11",5.9444,6.1173,5.9156,5.954,28439284.0],["2014-09-12",5.954,6.098,5.8964,6.0884,22001527.0],["2014-09-15",6.0884,6.1749,6.0308,6.0884,20500141.0],["2014-09-16",6.0884,6.2037,5.8388,5.8484,27388425.0],["2014-09-17",5.8484,6.002017498016357,5.8292,6.002,16977814.0],["2014-09-18",6.002,6.1269,5.9156,5.954,22572461.0],["2014-09-19",5.954,5.9732,5.8676,5.9636,12818060.0],["2014-09-22",5.9636,6.2613,5.906,6.098,31902559.0],["2014-09-23",6.098,6.1653,6.002,6.1653,21747406.0],["2014-09-24",6.1653,6.2229,6.098,6.2037,20582351.0],["2014-09-25",6.2037,6.4918,6.1653,6.2229,29670842.0],["2014-09-26",6.2229,6.415,6.1365,6.3958,24843334.0],["2014-09-29",6.3958,6.5878,6.3477,6.5302,27661200.0],["2014-09-30",6.5302,6.6934,6.4438,6.6358,26342394.0],["2014-10-08",6.6358,7.2985,6.607,7.2985,76736701.0],["2014-10-09",7.2985,7.4713,6.8951,7.0872,73921165.0],["2014-10-10",7.0872,7.087182998657227,6.8471,6.9143,37321572.0],["2014-10-13",6.9143,6.914323806762695,6.6742,6.8759,24473369.0],["2014-10-14",6.8759,6.9335,6.7319,6.7607,19763431.0],["2014-10-15",6.7607,6.8183,6.6262,6.7991,17552742.0],["2014-10-16",6.7991,7.0392,6.6838,6.7703,29337504.0],["2014-10-17",6.7703,7.0776,6.6934,7.0008,45888934.0],["2014-10-20",7.0008,7.1064,6.8951,7.0008,19688042.0],["2014-10-21",7.0008,7.26,7.000752925872803,7.0584,28734609.0],["2014-10-22",7.0584,7.116,6.7031,6.7127,22879014.0],["2014-10-23",6.7127,6.7607,6.3957,6.4054,18488137.0],["2014-10-24",6.4054,6.511,6.3861,6.4054,9948776.0],["2014-10-27",6.4054,6.511,6.2613,6.4726,7658782.0],["2014-10-28",6.4726,6.7031,6.472574710845947,6.6166,17779531.0],["2014-10-29",6.6166,6.8567,6.6166,6.8087,18904829.0],["2014-10-30",6.8087,6.8855,6.6742,6.7031,16348736.0],["2014-10-31",6.7031,6.7799,6.5494,6.6358,11332067.0],["2014-11-03",6.6358,6.8951,6.635829925537109,6.8567,20494589.0],["2014-11-04",6.8567,6.8951,6.7127,6.7511,12845503.0],["2014-11-05",6.7511,6.8375,6.655,6.6646,10383420.0],["2014-11-06",6.6646,6.7703,6.5974,6.7703,9853810.0],["2014-11-07",6.7703,6.8087,6.5686,6.7799,15765254.0],["2014-11-10",6.7799,7.1448,6.779878616333008,7.1064,47282703.0],["2014-11-11",7.1064,7.3465,6.8183,6.9719,42116628.0],["2014-11-12",6.9719,7.269644260406494,6.8279,7.2696,43394637.0],["2014-11-13",7.2696,7.4905,7.1352,7.3273,70793340.0],["2014-11-14",7.3273,7.6826,7.3177,7.4137,49625726.0],["2014-11-17",7.4137,7.413692474365234,6.6742,6.6838,66121458.0],["2014-11-18",6.6838,6.7031,6.511,6.5974,27365532.0],["2014-11-19",6.5974,6.7031,6.5206,6.6262,25933621.0],["2014-11-20",6.6262,6.6454,6.5398,6.5974,12971301.0],["2014-11-21",6.5974,6.655036449432373,6.5878,6.655,16981885.0],["2014-11-24",6.655,6.7799,6.6454,6.7319,26549823.0],["2014-11-25",6.7319,6.8087,6.7127,6.8087,21541808.0],["2014-11-26",6.8087,6.8759,6.7223,6.7991,23583288.0],["2014-11-27",6.7991,6.9623,6.7799,6.9239,28825828.0],["2014-11-28",6.9239,6.9623,6.7607,6.8375,21878934.0],["2014-12-01",6.8375,6.8375,6.6262,6.6454,18912799.0],["2014-12-02",6.6454,6.7319,6.607,6.7127,12455627.0],["2014-12-03",6.7127,6.7799,6.655,6.7703,19008069.0],["2014-12-04",6.7703,6.8855,6.7415,6.8471,24767148.0],["2014-12-05",6.8471,6.847101211547852,6.3189,6.5494,26120177.0],["2014-12-08",6.5494,6.5782,6.415,6.511,19125928.0],["2014-12-09",6.511,6.510988235473633,6.1653,6.1941,25147768.0],["2014-12-10",6.1941,6.4438,6.1077,6.3958,17832246.0],["2014-12-11",6.3958,6.511,6.2997,6.4534,15422052.0],["2014-12-12",6.4534,6.5302,6.3958,6.5014,13467281.0],["2014-12-15",6.5014,6.6262,6.4822,6.5782,13478590.0],["2014-12-16",6.5782,6.607,6.4726,6.511,11577996.0],["2014-12-17",6.511,6.510988235473633,6.2997,6.3285,14120718.0],["2014-12-18",6.3285,6.3957,6.2613,6.3093,9123828.0],["2014-12-19",6.3093,6.3189,6.05,6.1653,13828483.0],["2014-12-22",6.1653,6.165272235870361,5.7619,5.81,15165406.0],["2014-12-23",5.81,5.9924,5.7907,5.8292,8728880.0],["2014-12-24",5.8292,5.963603973388672,5.829160690307617,5.9636,7359664.0],["2014-12-25",5.9636,6.002,5.9156,5.9732,6727416.0],["2014-12-26",5.9732,5.973207473754883,5.8964,5.954,8732273.0],["2014-12-29",5.954,5.9636,5.8292,5.8868,9987968.0],["2014-12-30",5.8868,5.906,5.7619,5.7715,8761104.0],["2014-12-31",5.7715,5.8484,5.7715,5.8388,6146139.0],["2015-01-05",5.8388,6.0212,5.8196,5.954,11835123.0],["2015-01-06",5.954,6.1077,5.8964,6.098,13776609.0],["2015-01-07",6.098,6.1653,5.9732,6.0212,10202266.0],["2015-01-08",6.0212,6.1749,6.021223068237305,6.05,10870764.0],["2015-01-09",6.05,6.0788,5.9636,5.9636,7854556.0],["2015-01-12",5.9636,6.002,5.81,5.8292,7006793.0],["2015-01-13",5.8292,6.0788,5.81,6.0404,11305478.0],["2015-01-14",6.0404,6.098,5.954,5.9732,6884817.0],["2015-01-15",5.9732,6.0692,5.9348,6.002,8011691.0],["2015-01-16",6.002,6.1269,5.9636,6.1077,11696501.0],["2015-01-19",6.1077,6.1941,5.858,5.9444,14711258.0],["2015-01-20",5.9444,6.2613,5.944398403167725,6.2517,21415359.0],["2015-01-21",6.2517,6.3765,6.2037,6.3285,20772283.0],["2015-01-22",6.3285,6.4726,6.2997,6.4342,19249533.0],["2015-01-23",6.4342,6.7319,6.3189,6.655,36492531.0],["2015-01-26",6.655,6.6934,6.4726,6.655,26321457.0],["2015-01-27",6.655,6.7031,6.4438,6.559,19662695.0],["2015-01-28",6.559,6.5782,6.4534,6.4726,13846044.0],["2015-01-29",6.4726,6.5302,6.3861,6.4822,9652264.0],["2015-01-30",6.4822,6.7223,6.4438,6.511,22090859.0],["2015-02-02",6.511,6.5878,6.3573,6.5206,13371590.0],["2015-02-03",6.5206,6.7511,6.4918,6.7127,30009380.0],["2015-02-04",6.7127,6.7127,6.5782,6.5782,16547077.0],["2015-02-05",6.5782,6.9719,6.5302,6.7799,41380985.0],["2015-02-06",6.7799,6.8663,6.511,6.5686,22669817.0],["2015-02-09",6.5686,6.7703,6.511,6.5686,15654654.0],["2015-02-10",6.5686,6.6934,6.4054,6.6358,14391627.0],["2015-02-11",6.6358,6.9912,6.635829925537109,6.9143,38030741.0],["2015-02-12",6.9143,7.2985,6.7895,7.1256,44313074.0],["2015-02-13",7.1256,7.1736,6.9912,7.1064,34610329.0],["2015-02-16",7.1064,7.4233,7.0488,7.2889,36407147.0],["2015-02-17",7.2889,7.3273,7.1448,7.1736,23446143.0],["2015-02-25",7.1736,7.4617,7.116,7.1256,27501620.0],["2015-02-26",7.1256,7.5385,7.02,7.4137,38393628.0],["2015-02-27",7.4137,7.7306,7.3369,7.5577,45419228.0],["2015-03-02",7.5577,7.6634,7.4521,7.6058,33096909.0],["2015-03-03",7.6058,8.0571,7.4713,7.6634,43068753.0],["2015-03-04",7.6634,8.1435,7.6346,8.0379,40695528.0],["2015-03-05",8.0379,8.0475,7.817,7.8939,26149465.0],["2015-03-06",7.8939,7.9419,7.6154,7.6346,28252658.0],["2015-03-09",7.6346,7.865,7.5577,7.8074,19430875.0],["2015-03-10",7.8074,8.0571,7.807424545288086,7.8746,19907032.0],["2015-03-11",7.8746,7.9611,7.7402,7.7882,18519255.0],["2015-03-12",7.7882,7.9035,7.5481,7.5866,23176215.0],["2015-03-13",7.5866,7.9803,7.5769,7.9227,23542293.0],["2015-03-16",7.9227,8.3356,7.922662258148193,8.3164,32138965.0],["2015-03-17",8.3164,9.1519,8.31639575958252,9.1519,80190222.0],["2015-03-18",9.1519,10.0642,9.151876449584961,10.0642,62941657.0],["2015-03-19",10.0642,11.072522163391113,10.064183235168457,11.0725,110916849.0],["2015-03-20",11.0725,12.1769,11.072522163391113,12.1769,90485712.0],["2015-03-23",12.1769,13.3965,12.1193,12.9644,151178688.0],["2015-03-24",12.9644,12.9644,12.004,12.5802,101574160.0],["2015-03-25",12.5802,13.1852,12.3017,12.609,83207287.0],["2015-03-26",12.609,12.609037399291992,11.7159,12.3786,67720962.0],["2015-03-27",12.3786,12.6571,12.2057,12.4842,50073145.0],["2015-03-30",12.4842,12.5994,11.908,12.513,56379761.0],["2015-03-31",12.513,13.761425018310547,12.2921,13.7614,136068686.0],["2015-04-01",13.7614,14.5489,12.4842,14.0399,131215502.0],["2015-04-02",14.0399,14.232,13.4253,13.6078,72188248.0],["2015-04-03",13.6078,13.607773780822754,13.118,13.3485,51304953.0],["2015-04-07",13.3485,13.8094,13.1756,13.4445,46439808.0],["2015-04-08",13.4445,13.444518089294434,12.4842,12.8203,57040719.0],["2015-04-09",12.8203,13.3197,12.3017,13.2044,44339353.0],["2015-04-10",13.2044,13.6366,12.9548,13.3485,42071464.0],["2015-04-13",13.3485,13.7902,13.0124,13.5982,53358605.0],["2015-04-14",13.5982,14.9618,13.2717,14.5489,80123397.0],["2015-04-15",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-16",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-17",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-20",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-21",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-22",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-23",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-24",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-27",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-28",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-29",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-04-30",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-04",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-05",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-06",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-07",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-08",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-11",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-12",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-13",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-14",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-15",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-18",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-19",14.5489,14.5489,14.548890113830566,14.5489,0.0],["2015-05-20",14.5489,16.0086,14.548890113830566,16.0086,432427.0],["2015-05-21",16.0086,17.612319946289062,16.00857925415039,17.6123,375109.0],["2015-05-22",17.6123,19.36971092224121,17.612319946289062,19.3697,431723.0],["2015-05-25",19.3697,21.3096,19.36971092224121,21.3096,17529327.0],["2015-05-26",21.3096,23.4415,21.3095645904541,23.4415,83873918.0],["2015-05-27",23.4415,25.7847,23.441478729248047,25.7847,29494885.0],["2015-05-28",25.7847,28.3679,25.784669876098633,26.8506,48664219.0],["2015-05-29",26.8506,29.5395,24.2001,27.8302,91368528.0],["2015-06-01",27.8302,28.8097,25.5446,27.7629,70871778.0],["2015-06-02",27.7629,28.5024,26.9659,27.9358,51392988.0],["2015-06-03",27.9358,28.3295,25.9287,26.4857,48591811.0],["2015-06-04",26.4857,26.5145,23.8832,25.4966,35892950.0],["2015-06-05",25.4966,27.1771,25.49656867980957,25.8807,36375549.0],["2015-06-08",25.8807,26.5337,24.2482,24.373,33738424.0],["2015-06-09",24.373,24.5362,22.8653,23.0381,31632340.0],["2015-06-10",23.0381,24.5651,23.038143157958984,23.9408,33506778.0],["2015-06-11",23.9408,24.7283,23.4991,24.0561,28824556.0],["2015-06-12",24.0561,24.5266,23.5183,24.0849,30145496.0],["2015-06-15",24.0849,24.3922,23.1438,23.5855,28075410.0],["2015-06-16",23.5855,25.3333,23.5279,24.4882,45353795.0],["2015-06-17",24.4882,24.5843,22.0394,23.5087,40300921.0],["2015-06-18",23.5087,23.5279,21.1559,21.1943,29063884.0],["2015-06-19",21.1943,21.19432830810547,19.072,19.072,24461085.0],["2015-06-23",19.072,19.3025,17.161,18.2941,32087430.0],["2015-06-24",18.2941,18.7263,18.0637,18.4958,27497844.0],["2015-06-25",18.4958,19.0048,17.1994,17.814,29300415.0],["2015-06-26",17.814,17.813987731933594,16.037389755249023,16.0374,21978975.0],["2015-06-29",16.0374,16.5944,14.4336519241333,14.4337,30466365.0],["2015-06-30",14.4337,15.5476,12.9932,15.3652,42426285.0],["2015-07-01",15.3652,16.4695,13.8479,14.2128,47236860.0],["2015-07-02",14.2128,14.8658,12.9644,13.214,38753385.0],["2015-07-03",13.214,13.8286,11.8984,12.1001,35342001.0],["2015-07-06",12.1001,13.3101,10.8901,11.4855,46215823.0],["2015-07-07",11.4855,11.485461235046387,10.333073616027832,10.3331,14712775.0],["2015-07-08",10.3331,10.3331,10.333073616027832,10.3331,0.0],["2015-07-09",10.3331,10.3331,10.333073616027832,10.3331,0.0],["2015-07-10",10.3331,10.3331,10.333073616027832,10.3331,0.0],["2015-07-13",10.3331,10.3331,10.333073616027832,10.3331,0.0],["2015-07-14",10.3331,11.370222091674805,10.333073616027832,11.3702,437008.0],["2015-07-15",11.3702,12.5034,11.370222091674805,12.004,71165855.0],["2015-07-16",12.004,13.204437255859375,10.9861,13.2044,71289688.0],["2015-07-17",13.2044,14.521039009094238,12.9738,14.521,61521047.0],["2015-07-20",14.521,15.8569,13.9829,15.3763,78203222.0],["2015-07-21",15.3763,15.7319,14.6556,14.9535,62577509.0],["2015-07-22",14.9535,15.5686,14.5595,15.2418,55376216.0],["2015-07-23",15.2418,16.0106,14.7036,15.8569,61085637.0],["2015-07-24",15.8569,16.4239,14.8766,15.1361,60016899.0],["2015-07-27",15.1361,15.3187,13.627288818359375,13.6273,38263352.0],["2015-07-28",13.6273,13.627288818359375,12.2626,12.2626,54498203.0],["2015-07-29",12.2626,13.4447,11.7245,13.3966,45429502.0],["2015-07-30",13.3966,14.0213,12.6951,12.7335,46499596.0],["2015-07-31",12.7335,13.1468,12.205,12.4645,28130867.0],["2015-08-03",12.4645,12.46445369720459,11.2151,11.4073,28016442.0],["2015-08-04",11.4073,12.550944328308105,11.407325744628906,12.5509,36042033.0],["2015-08-05",12.5509,12.7335,12.0608,12.3587,37811402.0],["2015-08-06",12.3587,13.166,11.8782,12.4837,31791506.0],["2015-08-07",12.4837,13.6753,12.483671188354492,13.5888,47559750.0],["2015-08-10",13.5888,14.6075,13.3582,14.3384,49077620.0],["2015-08-11",14.3384,14.6075,14.079,14.1655,42823583.0],["2015-08-12",14.1655,14.3,13.5696,13.5696,33169520.0],["2015-08-13",13.5696,14.2616,13.3582,14.252,32287843.0],["2015-08-14",14.252,14.7421,14.127,14.3096,42031106.0],["2015-08-17",14.3096,14.7997,13.7426,14.7709,41603815.0],["2015-08-18",14.7709,16.2509,14.770904541015625,16.2413,131637310.0],["2015-08-19",16.2413,17.8654,14.6171,17.8654,140209707.0],["2015-08-20",17.8654,19.6048,16.7026,17.7885,132328595.0],["2015-08-21",17.7885,17.788509368896484,16.0106,16.0106,66506068.0],["2015-08-24",16.0106,16.010623931884766,14.4057,14.4057,20554559.0],["2015-08-25",14.4057,14.405716896057129,12.964180946350098,12.9642,27757400.0],["2015-08-26",12.9642,13.339,11.6668,11.6668,63512535.0],["2015-08-27",11.6668,12.1665,10.504,11.3401,56098318.0],["2015-08-28",11.3401,12.445232391357422,10.7923,12.4452,60671729.0],["2015-08-31",12.4452,12.445232391357422,11.2055,11.4362,47893335.0],["2015-09-01",11.4362,11.5227,10.2925,10.2925,36502387.0],["2015-09-02",10.2925,11.0421,9.3219,9.3988,44551898.0],["2015-09-07",9.3988,10.1099,9.398792266845703,9.7063,40142372.0],["2015-09-08",9.7063,10.4559,9.0817,10.3214,35351346.0],["2015-09-09",10.3214,11.3497,10.2829,11.3497,56174566.0],["2015-09-10",11.3497,11.349666595458984,10.5808,10.6673,42618246.0],["2015-09-11",10.6673,11.4362,10.667341232299805,11.2151,44153699.0],["2015-09-14",11.2151,11.3208,10.0907,10.0907,34820686.0],["2015-09-15",10.0907,10.090727806091309,9.08165454864502,9.0817,28090083.0],["2015-09-16",9.0817,9.994625091552734,8.9279,9.9946,37679997.0],["2015-09-17",9.9946,10.5712,9.639,9.6679,45876000.0],["2015-09-18",9.6679,9.9466,9.5141,9.7928,25723818.0],["2015-09-21",9.7928,10.7731,9.4661,10.7731,42798247.0],["2015-09-22",10.7731,10.8499,10.2829,10.504,42013306.0],["2015-09-23",10.504,11.0517,10.1868,10.6673,44439191.0],["2015-09-24",10.6673,11.0037,10.5905,10.7923,29700868.0],["2015-09-25",10.7923,10.8788,9.7544,10.2349,36889129.0],["2015-09-28",10.2349,10.8499,9.8505,10.725,33651112.0],["2015-09-29",10.725,10.72500228881836,9.9946,10.158,23933628.0],["2015-09-30",10.158,10.379,10.0427,10.1003,14561960.0],["2015-10-08",10.1003,11.109411239624023,10.10033893585205,11.1094,49871410.0],["2015-10-09",11.1094,11.1382,10.7538,10.9653,37018537.0],["2015-10-12",10.9653,11.9263,10.96525764465332,11.6188,40274933.0],["2015-10-13",11.6188,12.1858,11.3689,11.859,46897970.0],["2015-10-14",11.859,12.0897,11.6091,11.7052,36435885.0],["2015-10-15",11.7052,12.6759,11.6572,12.3203,49713614.0],["2015-10-16",12.3203,12.82,12.1185,12.5894,52219820.0],["2015-10-19",12.5894,13.7042,12.3203,13.5024,61587474.0],["2015-10-20",13.5024,14.8574,12.993,14.8574,92852653.0],["2015-10-21",14.8574,16.1356,14.0309,14.1366,98931128.0],["2015-10-22",14.1366,15.549330711364746,14.1174,15.5493,67643274.0],["2015-10-23",15.5493,16.914,15.2418,15.78,75704904.0],["2015-10-26",15.78,15.9049,14.5595,15.0784,52883197.0],["2015-10-27",15.0784,16.1452,14.7036,15.8569,49778291.0],["2015-10-28",15.8569,15.856858253479004,14.521,14.7325,44115440.0],["2015-10-29",14.7325,15.0208,14.0117,14.252,48043542.0],["2015-10-30",14.252,15.0977,13.7907,14.5018,51822422.0],["2015-11-02",14.5018,14.6171,13.5985,13.7618,29244474.0],["2015-11-03",13.7618,14.1751,13.4063,13.6946,23704791.0],["2015-11-04",13.6946,14.8574,13.694559097290039,14.7421,41494944.0],["2015-11-05",14.7421,15.2514,14.127,14.5787,50227848.0],["2015-11-06",14.5787,14.9919,14.3865,14.7901,38062839.0],["2015-11-09",14.7901,15.1361,14.1462,14.8958,44764465.0],["2015-11-10",14.8958,15.3091,14.6171,14.9727,42081103.0],["2015-11-11",14.9727,15.7127,14.8958,15.5493,53289835.0],["2015-11-12",15.5493,15.7511,14.7709,14.9727,43809012.0],["2015-11-13",14.9727,14.972718238830566,13.7522,13.906,43803514.0],["2015-11-16",13.906,14.2808,13.4639,14.2712,24060843.0],["2015-11-17",14.2712,14.5691,13.906,13.9156,32430471.0],["2015-11-18",13.9156,14.2904,13.6946,13.733,20065367.0],["2015-11-19",13.733,14.2616,13.732999801635742,14.2423,19836206.0],["2015-11-20",14.2423,14.7517,14.127,14.6171,34891640.0],["2015-11-23",14.6171,15.0592,14.1559,14.2231,35444868.0],["2015-11-24",14.2231,14.4922,13.7811,14.4345,20809682.0],["2015-11-25",14.4345,14.9823,14.2712,14.8574,35305307.0],["2015-11-26",14.8574,15.0784,14.4153,14.4922,31212471.0],["2015-11-27",14.4922,14.492210388183594,13.0411,13.0891,37203176.0],["2015-11-30",13.0891,13.339,12.0224,13.0603,23099682.0],["2015-12-01",13.0603,13.1179,12.6663,12.8777,16603604.0],["2015-12-02",12.8777,13.1276,11.8494,12.7816,16000636.0],["2015-12-03",12.7816,13.2525,12.6951,13.2237,16465780.0],["2015-12-04",13.2237,13.223658561706543,12.7816,12.8777,15549534.0],["2015-12-07",12.8777,13.1564,12.6374,13.0795,14280380.0],["2015-12-08",13.0795,13.079507827758789,12.3011,12.426,21625477.0],["2015-12-09",12.426,12.6086,12.253,12.3972,12903292.0],["2015-12-10",12.3972,12.8104,12.397180557250977,12.5317,18111684.0],["2015-12-11",12.5317,12.6567,12.253,12.5894,12608039.0],["2015-12-14",12.5894,12.9161,12.253,12.8777,13665734.0],["2015-12-15",12.8777,13.3294,12.8489,13.214,18711277.0],["2015-12-16",13.214,13.9156,13.0891,13.6369,27317195.0],["2015-12-17",13.6369,14.0117,13.5024,13.9252,28777818.0],["2015-12-18",13.9252,14.2231,13.733,13.9829,27162720.0],["2015-12-21",13.9829,14.2616,13.7522,14.0982,27217937.0],["2015-12-22",14.0982,14.127,13.8387,13.954,19605970.0],["2015-12-23",13.954,14.8862,13.7522,14.5499,39700648.0],["2015-12-24",14.5499,14.5595,13.7714,14.127,20868236.0],["2015-12-25",14.127,14.127019882202148,14.127,14.127,0.0],["2015-12-28",14.127,14.6748,13.7714,13.7811,24725223.0],["2015-12-29",13.7811,14.7805,13.5985,14.6364,31653179.0],["2015-12-30",14.6364,15.1361,14.4538,14.9343,39201265.0],["2015-12-31",14.9343,15.1073,14.2231,14.3,25976820.0],["2016-01-04",14.3,14.3096,12.868082046508789,12.8681,18189684.0],["2016-01-05",12.8681,12.868082046508789,11.5803,12.1089,24173249.0],["2016-01-06",12.1089,12.4933,11.8206,12.4452,18580360.0],["2016-01-07",12.4452,12.445232391357422,11.2055,11.2055,4839100.0],["2016-01-08",11.2055,11.6764,10.4751,11.1671,17682234.0],["2016-01-11",11.1671,11.167073249816895,10.052288055419922,10.0523,16106287.0],["2016-01-12",10.0523,10.2061,9.6198,9.9274,14600655.0],["2016-01-13",9.9274,10.3406,9.6198,9.639,16021827.0],["2016-01-14",9.639,10.1484,9.0528,9.985,17666033.0],["2016-01-15",9.985,9.985014915466309,9.1297,9.2258,16559813.0],["2016-01-18",9.2258,9.7928,8.9279,9.4949,13340050.0],["2016-01-19",9.4949,10.0523,9.37,9.8505,19113990.0],["2016-01-20",9.8505,9.9754,9.6006,9.7448,16333208.0],["2016-01-21",9.7448,9.9562,9.1297,9.2931,15937969.0],["2016-01-22",9.2931,9.6294,9.0913,9.5814,13766791.0],["2016-01-25",9.5814,9.7928,9.5622,9.6679,10894396.0],["2016-01-26",9.6679,9.667879104614258,8.6972,8.7069,14546665.0],["2016-01-27",8.7069,8.8318,7.9284,8.5627,12735391.0],["2016-01-28",8.5627,8.562702178955078,7.8131,7.8612,9703861.0],["2016-01-29",7.8612,8.4186,7.861159324645996,8.2552,12558467.0],["2016-02-01",8.2552,8.3032,7.8804,8.0918,8893807.0],["2016-02-02",8.0918,8.5339,8.091803550720215,8.4858,13065923.0],["2016-02-03",8.4858,8.5243,8.1591,8.4762,11298714.0],["2016-02-04",8.4762,8.7645,8.4762,8.7261,16567507.0],["2016-02-05",8.7261,8.9279,8.5435,8.5627,11321253.0],["2016-02-15",8.5627,8.6108,8.1783,8.5435,8883469.0],["2016-02-16",8.5435,9.1778,8.54348373413086,9.0432,16279040.0],["2016-02-17",9.0432,9.9466,8.9663,9.9466,22942332.0],["2016-02-18",9.9466,10.379,9.7351,9.8409,34317069.0],["2016-02-19",9.8409,10.1196,9.6775,9.8985,18033851.0],["2016-02-22",9.8985,10.1292,9.8793,10.1099,17719840.0],["2016-02-23",10.1099,10.109949111938477,9.6102,9.8793,17441529.0],["2016-02-24",9.8793,9.9466,9.4949,9.8793,16716055.0],["2016-02-25",9.8793,9.879301071166992,8.889451026916504,8.8895,17392828.0],["2016-02-26",8.8895,9.0624,8.3801,8.63,14075606.0],["2016-02-29",8.63,8.629973411560059,7.8035,7.89,14924978.0],["2016-03-01",7.89,8.2167,7.6017,8.0726,14768272.0],["2016-03-02",8.0726,8.6011,8.0149,8.5915,16648204.0],["2016-03-03",8.5915,9.0817,8.4954,8.8895,22038862.0],["2016-03-04",8.8895,8.889451026916504,8.2744,8.3897,16472971.0],["2016-03-07",8.3897,8.8798,8.389719009399414,8.678,11525894.0],["2016-03-08",8.678,8.7741,8.2167,8.7645,12010398.0],["2016-03-09",8.7645,8.9952,8.3705,8.8895,15303976.0],["2016-03-10",8.8895,9.2066,8.7549,8.8991,27430648.0],["2016-03-11",8.8991,8.899060249328613,8.3609,8.5819,15646181.0],["2016-03-14",8.5819,9.1585,8.581924438476562,9.0048,18143383.0],["2016-03-15",9.0048,9.024,8.7645,8.7933,12927165.0],["2016-03-16",8.7933,8.9759,8.457,8.5435,12522626.0],["2016-03-17",8.5435,9.024,8.4858,8.9471,18090884.0],["2016-03-18",8.9471,9.7832,8.947112083435059,9.7159,33536356.0],["2016-03-21",9.7159,10.5905,9.7159,10.4944,44434220.0],["2016-03-22",10.4944,10.7827,10.206,10.4175,32569988.0],["2016-03-23",10.4175,11.0325,10.2061,10.7346,31978015.0],["2016-03-24",10.7346,11.3304,10.4655,10.4751,38309966.0],["2016-03-25",10.4751,11.1382,10.2061,11.0325,31928636.0],["2016-03-28",11.0325,11.8206,10.8692,11.0037,38210483.0],["2016-03-29",11.0037,11.1479,10.5808,10.6481,21237127.0],["2016-03-30",10.6481,11.3401,10.648120880126953,11.2247,25316883.0],["2016-03-31",11.2247,11.6764,11.22473430633545,11.4362,24638347.0],["2016-04-01",11.4362,11.4746,10.9556,11.2536,18362797.0],["2016-04-05",11.2536,11.6188,11.0902,11.4362,18289947.0],["2016-04-06",11.4362,11.4362,11.1479,11.2728,16894050.0],["2016-04-07",11.2728,12.3972,11.1671,11.9743,42224019.0],["2016-04-08",11.9743,11.974329948425293,11.3497,11.6091,24684457.0],["2016-04-11",11.6091,12.5413,11.609143257141113,12.2146,31156151.0],["2016-04-12",12.2146,12.3683,11.8686,12.2626,18736061.0],["2016-04-13",12.2626,12.6086,12.0224,12.1089,27679400.0],["2016-04-14",12.1089,12.4452,11.9936,12.1665,18092868.0],["2016-04-15",12.1665,12.5606,12.0608,12.3107,21715184.0],["2016-04-18",12.3107,12.310689926147461,11.6572,11.8302,17542688.0],["2016-04-19",11.8302,12.0512,11.6476,11.8206,11545385.0],["2016-04-20",11.8206,11.9551,10.6673,10.8884,21643855.0],["2016-04-21",10.8884,11.0037,10.2733,10.3598,16668062.0],["2016-04-22",10.3598,10.8019,10.2637,10.7634,13285011.0],["2016-04-25",10.7634,10.763444900512695,10.2637,10.5328,13458547.0],["2016-04-26",10.5328,10.9364,10.532797813415527,10.9076,14782606.0],["2016-04-27",10.9076,11.2247,10.8595,10.9172,13637811.0],["2016-04-28",10.9172,11.1382,10.5808,10.7923,14016586.0],["2016-04-29",10.7923,11.0229,10.725,10.8019,8896727.0],["2016-05-03",10.8019,11.3689,10.7154,11.2728,15388452.0],["2016-05-04",11.2728,11.4362,11.0806,11.1575,13648220.0],["2016-05-05",11.1575,11.2728,11.0229,11.1863,10184669.0],["2016-05-06",11.1863,11.3016,10.5905,10.6385,15729355.0],["2016-05-09",10.6385,10.638509750366211,9.571776390075684,9.5718,21357360.0],["2016-05-10",9.5718,9.8313,9.4372,9.6102,12187174.0],["2016-05-11",9.6102,9.7736,9.4661,9.5333,9734941.0],["2016-05-12",9.5333,9.6775,8.9759,9.6583,10494340.0],["2016-05-13",9.6583,9.7544,9.418,9.4853,8332919.0],["2016-05-16",9.4853,9.7448,9.1297,9.7448,8338511.0],["2016-05-17",9.7448,9.9562,9.6198,9.764,10165433.0],["2016-05-18",9.764,9.7639799118042,9.245,9.4372,8542335.0],["2016-05-19",9.4372,9.7544,9.437233924865723,9.5045,8652129.0],["2016-05-20",9.5045,9.6775,9.3507,9.6487,7040889.0],["2016-05-23",9.6487,9.9946,9.648656845092773,9.937,12112655.0],["2016-05-24",9.937,9.93696403503418,9.7063,9.7255,8224828.0],["2016-05-25",9.7255,10.1484,9.725540161132812,10.0235,18598263.0],["2016-05-26",10.0235,10.0907,9.6294,10.0235,13445381.0],["2016-05-27",10.0235,10.2445,9.8601,10.0811,12449815.0],["2016-05-30",10.0811,10.2829,9.8216,10.0907,11737774.0],["2016-05-31",10.0907,10.7538,10.0907,10.7058,22955956.0],["2016-06-01",10.7058,10.8595,10.6673,10.7538,18028109.0],["2016-06-02",10.7538,11.2728,10.7538,11.0517,16508158.0],["2016-06-03",11.0517,11.0998,10.8595,10.9653,12172616.0],["2016-06-06",10.9653,11.119,10.6289,10.7827,12745790.0],["2016-06-07",10.7827,10.9268,10.6289,10.7827,8757836.0],["2016-06-08",10.7827,10.8595,10.6001,10.7923,8645428.0],["2016-06-13",10.7923,10.8403,10.3886,10.552,17679076.0],["2016-06-14",10.552,10.5616,10.1964,10.331,11727486.0],["2016-06-15",10.331,10.8307,10.1868,10.7346,14884930.0],["2016-06-16",10.7346,10.8403,10.6097,10.6481,9841418.0],["2016-06-17",10.6481,11.2247,10.648120880126953,10.9845,21603103.0],["2016-06-20",10.9845,11.2536,10.8403,11.1479,17949920.0],["2016-06-21",11.1479,11.2728,10.6193,10.725,17960069.0],["2016-06-22",10.725,11.5226,10.4079,11.4265,32564007.0],["2016-06-23",11.4265,12.4548,11.42654800415039,11.686,51724921.0],["2016-06-24",11.686,11.8013,10.8692,11.3593,37582389.0],["2016-06-27",11.3593,11.9647,11.244,11.8302,27811398.0],["2016-06-28",11.8302,12.1377,11.5707,11.9551,27272754.0],["2016-06-29",11.9551,11.9743,11.6091,11.7052,21211623.0],["2016-06-30",11.7052,11.9263,11.5227,11.9263,23255767.0],["2016-07-01",11.9263,12.3011,11.7052,11.7052,29275542.0],["2016-07-04",11.7052,11.811,11.4554,11.7245,19614352.0],["2016-07-05",11.7245,11.7437,11.5419,11.6668,15463755.0],["2016-07-06",11.6668,11.666805267333984,11.465,11.5034,12205146.0],["2016-07-07",11.5034,11.7629,11.3304,11.6572,15777495.0],["2016-07-08",11.6572,11.6764,11.4554,11.513,9599066.0],["2016-07-11",11.513,11.7629,11.4458,11.465,14790317.0],["2016-07-12",11.465,11.7725,11.4073,11.7437,17996585.0],["2016-07-13",11.7437,12.0032,11.6572,11.8782,24310600.0],["2016-07-14",11.8782,11.878226280212402,11.6668,11.8206,14448072.0],["2016-07-15",11.8206,11.9167,11.6764,11.7052,10104030.0],["2016-07-18",11.7052,12.0512,11.6764,11.9071,23167915.0],["2016-07-19",11.9071,11.9455,11.6188,11.811,15213652.0],["2016-07-20",11.811,11.8782,11.6668,11.7149,10506195.0],["2016-07-21",11.7149,11.9743,11.6764,11.9167,18410686.0],["2016-07-22",11.9167,12.3395,11.8398,12.1089,34992296.0],["2016-07-25",12.1089,12.4741,12.032,12.3011,26855018.0],["2016-07-26",12.3011,12.3491,12.0897,12.2915,17003628.0],["2016-07-27",12.2915,12.5894,11.244,11.3112,35039418.0],["2016-07-28",11.3112,11.4842,10.725,10.9653,24469841.0],["2016-07-29",10.9653,11.1575,10.7731,10.946,14854084.0],["2016-08-01",10.946,10.946039199829102,10.5616,10.8307,11214635.0],["2016-08-02",10.8307,10.9845,10.8211,10.9268,6375978.0],["2016-08-03",10.9268,10.9364,10.7154,10.8019,8711828.0],["2016-08-04",10.8019,10.9364,10.5712,10.8788,9352670.0],["2016-08-05",10.8788,10.9076,10.6962,10.7346,7754078.0],["2016-08-08",10.7346,10.898,10.6193,10.8788,6969068.0],["2016-08-09",10.8788,11.1479,10.8403,11.1094,10147546.0],["2016-08-10",11.1094,11.1959,11.0037,11.0902,8662410.0],["2016-08-11",11.0902,11.1094,10.7634,10.7827,6415675.0],["2016-08-12",10.7827,11.0421,10.7442,10.9653,5378726.0],["2016-08-15",10.9653,11.3401,10.9172,11.1863,12242630.0],["2016-08-16",11.1863,11.3785,11.1767,11.292,10456062.0],["2016-08-17",11.292,11.292004585266113,11.071,11.1767,9563641.0],["2016-08-18",11.1767,11.4938,11.1286,11.3689,13440313.0],["2016-08-19",11.3689,11.368886947631836,11.119,11.2151,9620362.0],["2016-08-22",11.2151,11.215124130249023,10.9172,10.9268,8024892.0],["2016-08-23",10.9268,11.0421,10.898,10.9845,6328427.0],["2016-08-24",10.9845,11.1959,10.984478950500488,11.0998,7236901.0],["2016-08-25",11.0998,11.099801063537598,10.8403,11.0037,7019404.0],["2016-08-26",11.0037,11.1382,10.9845,11.0325,5951815.0],["2016-08-29",11.0325,11.119,10.9364,11.0806,5345830.0],["2016-08-30",11.0806,11.1767,11.0133,11.0517,5258226.0],["2016-08-31",11.0517,11.0902,10.8403,10.9845,6151154.0],["2016-09-01",10.9845,11.0421,10.8788,10.898,6948953.0],["2016-09-02",10.898,10.9364,10.7154,10.7634,6886770.0],["2016-09-05",10.7634,10.9749,10.7634,10.8019,5679589.0],["2016-09-06",10.8019,10.9941,10.6673,10.9845,7913296.0],["2016-09-07",10.9845,11.1094,10.9364,10.946,7325345.0],["2016-09-08",10.946,11.071,10.9364,11.071,6271000.0],["2016-09-09",11.071,11.119,10.9364,10.946,5962434.0],["2016-09-12",10.946,10.946039199829102,10.4559,10.4751,10706024.0],["2016-09-13",10.4751,10.6481,10.475135803222656,10.6097,5545072.0],["2016-09-14",10.6097,10.8211,10.4944,10.7154,5659683.0],["2016-09-19",10.7154,10.8788,10.7058,10.7442,4377208.0],["2016-09-20",10.7442,10.7827,10.6673,10.7634,3647001.0],["2016-09-21",10.7634,10.8019,10.6962,10.7154,3077789.0],["2016-09-22",10.7154,10.8692,10.715392112731934,10.7442,4120572.0],["2016-09-23",10.7442,10.7923,10.6673,10.7058,3097600.0],["2016-09-26",10.7058,10.7634,10.504,10.5232,4624117.0],["2016-09-27",10.5232,10.6962,10.4367,10.6962,4903361.0],["2016-09-28",10.6962,11.0998,10.696171760559082,10.8692,10352131.0],["2016-09-29",10.8692,10.9749,10.7731,10.8692,6280783.0],["2016-09-30",10.8692,10.946,10.8595,10.8884,3638986.0],["2016-10-10",10.8884,11.2151,10.8788,11.1286,9962373.0],["2016-10-11",11.1286,11.3881,11.0421,11.2151,11497597.0],["2016-10-12",11.2151,11.215124130249023,10.9749,11.0806,7201805.0],["2016-10-13",11.0806,11.2247,10.9845,11.2151,6790585.0],["2016-10-14",11.2151,11.215124130249023,10.9749,11.0614,5621993.0],["2016-10-17",11.0614,11.1863,10.8692,10.9364,5983482.0],["2016-10-18",10.9364,11.1479,10.8788,11.1479,6519098.0],["2016-10-19",11.1479,11.3016,11.0517,11.1479,7923024.0],["2016-10-20",11.1479,11.1863,10.9653,11.0998,5353658.0],["2016-10-21",11.0998,11.1767,10.9556,11.0421,7262905.0],["2016-10-24",11.0421,11.1671,10.9749,11.1575,7295046.0],["2016-10-25",11.1575,11.1767,11.0614,11.1575,6236329.0],["2016-10-26",11.1575,11.2247,11.0806,11.1382,7238398.0],["2016-10-27",11.1382,11.1671,10.9556,11.0325,7080645.0],["2016-10-28",11.0325,11.0614,10.7154,10.725,8987444.0],["2016-10-31",10.725,10.8019,10.677,10.7442,5960930.0],["2016-11-01",10.7442,10.8499,10.725,10.8115,7381528.0],["2016-11-02",10.8115,10.8115,10.5328,10.6001,9162323.0],["2016-11-03",10.6001,10.7442,10.504,10.6481,6450967.0],["2016-11-04",10.6481,10.7058,10.5712,10.6097,5983412.0],["2016-11-07",10.6097,10.7058,10.5424,10.6673,5240826.0],["2016-11-08",10.6673,10.7346,10.6289,10.6962,5073877.0],["2016-11-09",10.6962,10.7538,10.504,10.5712,5916987.0],["2016-11-10",10.5712,10.8211,10.571239471435547,10.7827,7005025.0],["2016-11-11",10.7827,10.8307,10.7154,10.8019,6095132.0],["2016-11-14",10.8019,10.8884,10.7154,10.7827,7080959.0],["2016-11-15",10.7827,10.9076,10.725,10.8884,9681020.0],["2016-11-16",10.8884,11.0421,10.8595,10.9364,9680600.0],["2016-11-17",10.9364,10.9653,10.8019,10.8403,6101286.0],["2016-11-18",10.8403,10.898,10.7731,10.7827,4389603.0],["2016-11-21",10.7827,10.9364,10.782663345336914,10.8595,4560283.0],["2016-11-22",10.8595,11.0998,10.8019,11.0806,11196658.0],["2016-11-23",11.0806,11.0806,10.9556,10.9653,7270100.0],["2016-11-24",10.9653,11.0229,10.8692,10.9268,5834323.0],["2016-11-25",10.9268,11.5034,10.926816940307617,11.3881,26867393.0],["2016-11-28",11.3881,11.38810920715332,11.2055,11.3112,16840101.0],["2016-11-29",11.3112,11.3881,11.1575,11.2343,13025976.0],["2016-11-30",11.2343,11.4169,11.1286,11.1959,14481108.0],["2016-12-01",11.1959,11.292,11.0806,11.244,10719680.0],["2016-12-02",11.244,11.292,10.7827,10.8019,14144894.0],["2016-12-05",10.8019,10.8692,10.5809,10.8403,6074173.0],["2016-12-06",10.8403,10.8884,10.7442,10.7538,4170495.0],["2016-12-07",10.7538,11.071,10.7346,11.071,7634124.0],["2016-12-08",11.071,11.1382,10.9845,11.0517,5781568.0],["2016-12-09",11.0517,11.2632,11.0037,11.1382,12546093.0],["2016-12-12",11.1382,11.244,10.705781936645508,10.7058,14675864.0],["2016-12-13",10.7058,10.9172,10.705781936645508,10.8307,6008876.0],["2016-12-14",10.8307,10.9556,10.677,10.7442,7634711.0],["2016-12-15",10.7442,10.8788,10.6577,10.725,7077347.0],["2016-12-16",10.725,10.8211,10.6673,10.6673,6852550.0],["2016-12-19",10.6673,10.725,10.5136,10.5808,6791176.0],["2016-12-20",10.5808,10.6673,10.552,10.6289,4363185.0],["2016-12-21",10.6289,10.7731,10.628900527954102,10.7154,3905862.0],["2016-12-22",10.7154,10.7442,10.6097,10.6866,2715397.0],["2016-12-23",10.6866,10.7058,10.5808,10.6097,2821997.0],["2016-12-26",10.6097,10.609679222106934,10.3694,10.552,4034474.0],["2016-12-27",10.552,10.5905,10.4271,10.504,2894249.0],["2016-12-28",10.504,10.5232,10.3406,10.3694,4448977.0],["2016-12-29",10.3694,10.4944,10.331,10.4655,4717999.0],["2016-12-30",10.4655,10.725,10.3983,10.6385,6364893.0],["2017-01-03",10.6385,10.6673,10.552,10.6289,5029426.0],["2017-01-04",10.6289,10.725,10.6097,10.6289,7315735.0],["2017-01-05",10.6289,10.7923,10.628900527954102,10.6673,5798506.0],["2017-01-06",10.6673,10.725,10.5616,10.5712,4999016.0],["2017-01-09",10.5712,10.6097,10.4655,10.5328,4017836.0],["2017-01-10",10.5328,10.5905,10.4751,10.5712,2937703.0],["2017-01-11",10.5712,10.571239471435547,10.3406,10.3502,4460569.0],["2017-01-12",10.3502,10.504,10.3022,10.3694,4474348.0],["2017-01-13",10.3694,10.4559,10.0427,10.0811,4025181.0],["2017-01-16",10.0811,10.1292,9.0913,9.4949,6812224.0],["2017-01-17",9.4949,9.7063,9.3604,9.639,3102167.0],["2017-01-18",9.639,9.764,9.4661,9.6006,2788450.0],["2017-01-19",9.6006,9.6871,9.5237,9.6198,1823553.0],["2017-01-20",9.6198,9.8697,9.6198,9.7448,2191065.0],["2017-01-23",9.7448,9.8409,9.7159,9.7736,2394547.0],["2017-01-24",9.7736,9.7928,9.6967,9.7255,2049877.0],["2017-01-25",9.7255,9.7832,9.6487,9.7255,1538933.0],["2017-01-26",9.7255,9.7928,9.7063,9.7255,1815600.0],["2017-02-03",9.7255,9.7832,9.6487,9.764,1638657.0],["2017-02-06",9.764,9.9081,9.7255,9.8505,2507462.0],["2017-02-07",9.8505,9.8985,9.7544,9.8024,2819060.0],["2017-02-08",9.8024,9.8601,9.7159,9.8409,2919837.0],["2017-02-09",9.8409,9.8889,9.812,9.8601,3386571.0],["2017-02-10",9.8601,9.937,9.7832,9.8313,3100508.0],["2017-02-13",9.8313,9.9274,9.764,9.8985,3473586.0],["2017-02-14",9.8985,9.9274,9.8312,9.8793,2282195.0],["2017-02-15",9.8793,9.879301071166992,9.6967,9.7063,3487896.0],["2017-02-16",9.7063,9.7928,9.6775,9.7255,2122039.0],["2017-02-17",9.7255,9.7832,9.6198,9.6487,3035671.0],["2017-02-20",9.6487,9.764,9.6102,9.764,2885238.0],["2017-02-21",9.764,9.8793,9.7255,9.8601,3969407.0],["2017-02-22",9.8601,9.9562,9.812,9.9177,4498264.0],["2017-02-23",9.9177,9.9466,9.8409,9.9466,3873757.0],["2017-02-24",9.9466,10.0619,9.9081,10.0523,4230508.0],["2017-02-27",10.0523,10.0907,9.9081,9.9274,4028546.0],["2017-02-28",9.9274,9.9946,9.9177,9.9658,2234631.0],["2017-03-01",9.9658,10.1099,9.9177,10.0619,3796915.0],["2017-03-02",10.0619,10.1292,9.9754,10.0715,3873572.0],["2017-03-03",10.0715,10.1676,9.9754,10.1292,3314326.0],["2017-03-06",10.1292,10.158,10.0427,10.1099,3972972.0],["2017-03-07",10.1099,10.1484,9.9946,10.1099,4674888.0],["2017-03-08",10.1099,10.5616,10.0138,10.3502,10066596.0],["2017-03-09",10.3502,10.5328,10.0907,10.3983,12793938.0],["2017-03-10",10.3983,11.1286,10.1003,10.8019,20475945.0],["2017-03-13",10.8019,11.0806,10.5616,10.6481,19267297.0],["2017-03-14",10.6481,10.648120880126953,10.3694,10.4175,10908251.0],["2017-03-15",10.4175,10.6097,10.3214,10.4655,7367910.0],["2017-03-16",10.4655,10.552,10.4175,10.4751,6148935.0],["2017-03-17",10.4751,10.4847,10.2157,10.2829,7250100.0],["2017-03-20",10.2829,10.3406,10.1772,10.2349,4843211.0],["2017-03-21",10.2349,10.3022,10.2061,10.2541,3767831.0],["2017-03-22",10.2541,10.254101753234863,10.0619,10.158,5479860.0],["2017-03-23",10.158,10.1772,9.8313,9.9658,7556485.0],["2017-03-24",9.9658,10.0811,9.9274,10.0042,4559737.0],["2017-03-27",10.0042,10.0715,9.9466,9.9562,5191127.0],["2017-03-28",9.9562,9.9946,9.8889,9.9081,3808915.0],["2017-03-29",9.9081,9.937,9.7544,9.764,5346911.0],["2017-03-30",9.764,9.7832,9.591,9.6198,4727134.0],["2017-03-31",9.6198,9.7063,9.6102,9.6775,3406003.0],["2017-04-05",9.6775,9.821643829345703,9.677489280700684,9.8216,5572859.0],["2017-04-06",9.8216,9.821643829345703,9.7448,9.7832,3875982.0],["2017-04-07",9.7832,9.8216,9.7544,9.7832,3369091.0],["2017-04-10",9.7832,9.8409,9.75437068939209,9.7544,3617239.0],["2017-04-11",9.7544,9.812,9.6487,9.8024,4426233.0],["2017-04-12",9.8024,9.9081,9.7255,9.8409,4462799.0],["2017-04-13",9.8409,9.9177,9.8024,9.8793,3409613.0],["2017-04-14",9.8793,9.879301071166992,9.7351,9.7351,2974256.0],["2017-04-17",9.7351,9.7544,9.6583,9.7063,2216048.0],["2017-04-18",9.7063,9.764,9.3219,9.4276,5749300.0],["2017-04-19",9.4276,9.4661,9.1009,9.2739,4870725.0],["2017-04-20",9.2739,9.3796,9.2066,9.2643,2020076.0],["2017-04-21",9.2643,9.3507,9.1297,9.1874,2007073.0],["2017-04-24",9.1874,9.2354,8.7933,8.851,4112100.0],["2017-04-25",8.851,9.024,8.8318,8.8798,2874716.0],["2017-04-26",8.8798,8.9471,8.8414,8.9279,2848367.0],["2017-04-27",8.9279,9.0048,8.5819,8.9471,3743129.0],["2017-04-28",8.9471,8.9856,8.9087,8.9759,2509046.0],["2017-05-02",8.9759,9.4084,8.9279,9.2162,5783909.0],["2017-05-03",9.2162,9.2739,9.072,9.1489,3056215.0],["2017-05-04",9.1489,9.2835,9.0817,9.1681,3245360.0],["2017-05-05",9.1681,9.2258,9.0432,9.0624,2233226.0],["2017-05-08",9.0624,9.072,8.889451026916504,8.8895,2297587.0],["2017-05-09",8.8895,9.0913,8.851,8.9952,2842813.0],["2017-05-10",8.9952,9.1009,8.8895,9.0624,3859416.0],["2017-05-11",9.0624,9.0913,8.5339,8.7549,6443520.0],["2017-05-12",8.7549,8.8126,8.4186,8.5339,4953975.0],["2017-05-15",8.5339,8.7165,8.533872604370117,8.5627,2259854.0],["2017-05-16",8.5627,8.8126,8.3705,8.7645,4023159.0],["2017-05-17",8.7645,8.8318,8.7069,8.7165,3945967.0],["2017-05-18",8.7165,8.7837,8.6108,8.6588,3221507.0],["2017-05-19",8.6588,8.7261,8.5915,8.6108,2113078.0],["2017-05-22",8.6108,8.6684,8.2648,8.3224,4447614.0],["2017-05-23",8.3224,8.3609,7.8612,7.8996,4824083.0],["2017-05-24",7.8996,8.0245,7.7747,7.9284,3464684.0],["2017-05-25",7.9284,8.0726,7.8323,8.0149,3226417.0],["2017-05-26",8.0149,8.0918,7.9669,8.0149,2534344.0],["2017-05-31",8.0149,8.236,8.014920234680176,8.0918,3145171.0],["2017-06-01",8.0918,8.1399,7.7843,7.8035,2558580.0],["2017-06-02",7.8035,8.063,7.7362,7.9861,3293701.0],["2017-06-05",7.9861,8.1014,7.9860920906066895,8.0341,2487447.0],["2017-06-06",8.0341,8.1495,7.9957,8.1302,3017645.0],["2017-06-07",8.1302,8.3513,8.111,8.3224,4178554.0],["2017-06-08",8.3224,8.3513,8.2456,8.2552,3009266.0],["2017-06-09",8.2552,8.3417,8.1975,8.3321,3313779.0],["2017-06-12",8.3321,8.3897,8.1687,8.2744,3964309.0],["2017-06-13",8.2744,8.4282,8.1879,8.3609,2736483.0],["2017-06-14",8.3609,8.389719009399414,8.2744,8.3897,2514263.0],["2017-06-15",8.3897,8.5915,8.3321,8.5339,4029113.0],["2017-06-16",8.5339,8.5723,8.4858,8.5435,2351264.0],["2017-06-19",8.5435,8.5435,8.54348373413086,8.5435,0.0],["2017-06-20",8.5435,8.6108,8.4474,8.4666,3392875.0],["2017-06-21",8.4666,8.5339,8.3705,8.3993,4227700.0],["2017-06-22",8.3993,8.505,8.3224,8.3321,2982693.0],["2017-06-23",8.3321,8.4282,8.2167,8.3705,3298471.0],["2017-06-26",8.3705,8.505,8.2936,8.4954,3871022.0],["2017-06-27",8.4954,8.5243,8.3897,8.457,2582302.0],["2017-06-28",8.457,8.4666,8.3705,8.3801,2501901.0],["2017-06-29",8.3801,8.5627,8.3801,8.4858,3585441.0],["2017-06-30",8.4858,8.5243,8.4474,8.457,2338172.0],["2017-07-03",8.457,8.6108,8.4186,8.6108,4075634.0],["2017-07-04",8.6108,8.63,8.4954,8.5339,3211580.0],["2017-07-05",8.5339,8.678,8.505,8.6684,4919071.0],["2017-07-06",8.6684,8.8222,8.6204,8.6684,5251019.0],["2017-07-07",8.6684,8.678,8.5531,8.63,4075124.0],["2017-07-10",8.63,8.629973411560059,8.4762,8.4954,4423287.0],["2017-07-11",8.4954,8.5243,8.4089,8.505,3375107.0],["2017-07-12",8.505,8.505043029785156,8.2263,8.3224,4061822.0],["2017-07-13",8.3224,8.3513,8.2648,8.284,2735342.0],["2017-07-14",8.284,8.3706,8.207,8.2263,2938320.0],["2017-07-17",8.2263,8.2551,7.7645,7.7837,4828872.0],["2017-07-18",7.7837,7.9184,7.7067,7.8895,3161307.0],["2017-07-19",7.8895,7.9376,7.7741,7.928,3796144.0],["2017-07-20",7.928,8.0339,7.8895,7.928,3053836.0],["2017-07-21",7.928,8.0146,7.8895,7.9761,3052787.0],["2017-07-24",7.9761,8.0435,7.9088,8.0339,3171505.0],["2017-07-25",8.0339,8.0339,7.8222,7.9569,4686837.0],["2017-07-26",7.9569,8.7073,7.95688009262085,8.4764,16977812.0],["2017-07-27",8.4764,8.5534,8.284,8.5053,11795056.0],["2017-07-28",8.5053,8.6304,8.3802,8.3898,6753246.0],["2017-07-31",8.3898,8.5053,8.2936,8.3417,8176795.0],["2017-08-01",8.3417,8.6496,8.2936,8.4957,8408431.0],["2017-08-02",8.4957,8.6015,8.3225,8.3706,5233200.0],["2017-08-03",8.3706,8.6015,8.3321,8.4668,6557995.0],["2017-08-04",8.4668,8.5726,8.4283,8.563,7831535.0],["2017-08-07",8.563,8.6111,8.4861,8.5342,5432193.0],["2017-08-08",8.5342,8.5823,8.438,8.4861,6391079.0],["2017-08-09",8.4861,8.553407669067383,8.3995,8.5534,4707044.0],["2017-08-10",8.5534,8.553407669067383,8.3514,8.3898,6258200.0],["2017-08-11",8.3898,8.4283,8.2551,8.2744,4223075.0],["2017-08-14",8.2744,8.5438,8.27438735961914,8.5245,5268355.0],["2017-08-15",8.5245,8.5726,8.4668,8.5342,4242075.0],["2017-08-16",8.5342,8.9383,8.4957,8.7939,14483058.0],["2017-08-17",8.7939,9.0922,8.717,8.9671,12437547.0],["2017-08-18",8.9671,9.1211,8.8228,9.0922,11533419.0],["2017-08-21",9.0922,9.3808,8.8805,8.8998,14148984.0],["2017-08-22",8.8998,8.996,8.7266,8.842,8716315.0],["2017-08-23",8.842,8.9383,8.7458,8.7939,6201565.0],["2017-08-24",8.7939,8.8613,8.7555,8.7651,4217106.0],["2017-08-25",8.7651,8.9671,8.7555,8.9286,6037947.0],["2017-08-28",8.9286,9.0441,8.9094,8.996,7170112.0],["2017-08-29",8.996,9.0152,8.7939,8.8517,5669606.0],["2017-08-30",8.8517,8.9575,8.8228,8.8228,4287981.0],["2017-08-31",8.8228,9.0056,8.7843,8.9864,5924954.0],["2017-09-01",8.9864,9.0537,8.8613,9.0441,6926140.0],["2017-09-04",9.0441,9.1211,8.9767,9.1018,7646520.0],["2017-09-05",9.1018,9.1596,8.9575,8.9575,6907342.0],["2017-09-06",8.9575,9.0826,8.8805,9.0826,6678635.0],["2017-09-07",9.0826,9.1211,8.90939712524414,8.9094,5168224.0],["2017-09-08",8.9094,8.9767,8.8709,8.8998,3965749.0],["2017-09-11",8.8998,9.1692,8.8324,9.1499,7872927.0],["2017-09-12",9.1499,9.1884,9.0441,9.0633,6988728.0],["2017-09-13",9.0633,9.4674,9.0152,9.4001,14259487.0],["2017-09-14",9.4001,9.5252,9.198,9.2654,8596652.0],["2017-09-15",9.2654,9.265389442443848,9.0922,9.1211,4685338.0],["2017-09-18",9.1211,9.2846,9.073,9.2461,5089728.0],["2017-09-19",9.2461,9.2846,9.0633,9.1018,3643100.0],["2017-09-20",9.1018,9.1692,9.0633,9.1692,3242406.0],["2017-09-21",9.1692,9.3808,9.1018,9.2077,7066116.0],["2017-09-22",9.2077,9.8812,9.1403,9.7176,27508026.0],["2017-09-25",9.7176,9.9677,9.3905,9.4674,23264804.0],["2017-09-26",9.4674,9.467437744140625,9.2365,9.3712,10246785.0],["2017-09-27",9.3712,10.0351,9.2654,9.8908,21698207.0],["2017-09-28",9.8908,10.0832,9.6984,9.833,21695391.0],["2017-09-29",9.833,10.8144,9.7272,10.7856,59276126.0],["2017-10-09",10.7856,11.334,10.6316,10.824,55098169.0],["2017-10-10",10.824,10.824049949645996,10.4777,10.6124,28632430.0],["2017-10-11",10.6124,10.612380027770996,10.1506,10.2468,25498352.0],["2017-10-12",10.2468,10.4873,10.1602,10.2853,21264272.0],["2017-10-13",10.2853,10.2853,9.8523,10.0543,20040815.0],["2017-10-16",10.0543,10.1698,9.8138,9.833,15124004.0],["2017-10-17",9.833,9.9389,9.7946,9.9293,9219579.0],["2017-10-18",9.9293,10.0255,9.5733,9.6118,12621812.0],["2017-10-19",9.6118,9.6599,9.3808,9.4771,9625743.0],["2017-10-20",9.4771,9.5637,9.352,9.5444,6183073.0],["2017-10-23",9.5444,9.6214,9.4482,9.5059,6053297.0],["2017-10-24",9.5059,9.7176,9.3424,9.6983,13207376.0],["2017-10-25",9.6983,9.784941673278809,9.5829,9.7849,9544169.0],["2017-10-26",9.7849,9.8812,9.6887,9.7849,10320358.0],["2017-10-27",9.7849,9.7946,9.3808,9.3808,12951105.0],["2017-10-30",9.3808,9.380845069885254,8.8709,8.8998,10721586.0],["2017-10-31",8.8998,9.073,8.8805,8.9383,6754356.0],["2017-11-01",8.9383,9.0537,8.8517,8.8709,9017060.0],["2017-11-02",8.8709,8.8902,8.563,8.6111,10448200.0],["2017-11-03",8.6111,8.6785,8.4764,8.6592,6949589.0],["2017-11-06",8.6592,8.8228,8.5726,8.8036,7627831.0],["2017-11-07",8.8036,8.842,8.6689,8.7843,7345021.0],["2017-11-08",8.7843,8.919,8.7362,8.7843,6434093.0],["2017-11-09",8.7843,8.9479,8.7362,8.9094,6929545.0],["2017-11-10",8.9094,9.1114,8.8036,9.073,12582394.0],["2017-11-13",9.073,9.07296085357666,8.842,8.8517,8617432.0],["2017-11-14",8.8517,8.8805,8.5919,8.6208,9739106.0],["2017-11-15",8.6208,8.9286,8.5245,8.919,10144248.0],["2017-11-16",8.919,8.9671,8.7651,8.8228,8788430.0],["2017-11-17",8.8228,8.8517,8.284,8.3514,9793840.0],["2017-11-20",8.3514,8.3898,8.0339,8.3321,8380154.0],["2017-11-21",8.3321,8.5342,8.2359,8.4379,7292346.0],["2017-11-22",8.4379,8.5919,8.3129,8.4572,6343784.0],["2017-11-23",8.4572,8.5149,8.226278305053711,8.2263,5103361.0],["2017-11-24",8.2263,8.7651,8.1878,8.5245,10573188.0],["2017-11-27",8.5245,8.8228,8.4957,8.5726,9063508.0],["2017-11-28",8.5726,8.8036,8.4668,8.7939,6833952.0],["2017-11-29",8.7939,8.793939590454102,8.5342,8.6977,6777439.0],["2017-11-30",8.6977,8.7073,8.5053,8.5726,3948603.0],["2017-12-01",8.5726,8.8036,8.5245,8.7458,6742973.0],["2017-12-04",8.7458,8.745834350585938,8.5245,8.563,5370746.0],["2017-12-05",8.563,8.6111,8.2455,8.3129,5162885.0],["2017-12-06",8.3129,8.5149,8.2551,8.5053,3660338.0],["2017-12-07",8.5053,8.7843,8.4283,8.6496,7580389.0],["2017-12-08",8.6496,8.9479,8.6208,8.8998,12854468.0],["2017-12-11",8.8998,9.0441,8.842,8.8998,11312870.0],["2017-12-12",8.8998,8.9767,8.7939,8.9479,7622704.0],["2017-12-13",8.9479,8.9575,8.8036,8.9286,6414876.0],["2017-12-14",8.9286,8.9479,8.7458,8.919,7126792.0],["2017-12-15",8.919,8.9575,8.7458,8.8132,5643392.0],["2017-12-18",8.8132,8.8517,8.5245,8.5823,5326226.0],["2017-12-19",8.5823,8.7747,8.5438,8.7747,5742069.0],["2017-12-20",8.7747,9.1114,8.7651,9.0056,15918219.0],["2017-12-21",9.0056,9.275,8.9094,9.2365,16303258.0],["2017-12-22",9.2365,9.236523628234863,9.0345,9.0633,9149105.0],["2017-12-25",9.0633,9.0826,8.8902,8.9671,7542121.0],["2017-12-26",8.9671,9.198,8.9479,9.0249,9621780.0],["2017-12-27",9.0249,9.0249,8.7651,8.8036,8636993.0],["2017-12-28",8.8036,8.9286,8.7651,8.8517,5961123.0],["2017-12-29",8.8517,9.1403,8.8036,9.1307,9469879.0],["2018-01-02",9.1307,9.2846,9.0922,9.1596,10775615.0],["2018-01-03",9.1596,9.3135,9.0922,9.2846,11568964.0],["2018-01-04",9.2846,9.284629821777344,9.0249,9.0537,11294981.0],["2018-01-05",9.0537,9.3327,8.9767,9.1692,13830978.0],["2018-01-08",9.1692,9.2077,8.9479,9.198,9274809.0],["2018-01-09",9.198,9.5637,9.0345,9.5252,20342747.0],["2018-01-10",9.5252,9.7272,9.3424,9.6502,21131802.0],["2018-01-11",9.6502,10.1987,9.5155,10.0736,26662172.0],["2018-01-12",10.0736,10.0736,10.07358455657959,10.0736,0.0],["2018-01-15",10.0736,10.07358455657959,9.1403,9.1499,20182214.0],["2018-01-16",9.1499,9.3424,9.0633,9.3135,12669828.0],["2018-01-17",9.3135,9.3712,9.0345,9.198,10418076.0],["2018-01-18",9.198,9.2365,8.9094,9.0056,9154381.0],["2018-01-19",9.0056,9.1211,8.8998,8.9575,7034626.0],["2018-01-22",8.9575,9.0826,8.7555,9.0152,7211012.0],["2018-01-23",9.0152,9.0441,8.919,8.9286,4706164.0],["2018-01-24",8.9286,9.0537,8.8036,9.0152,6465207.0],["2018-01-25",9.0152,9.2269,8.9383,9.1018,9777286.0],["2018-01-26",9.1018,9.1499,8.8324,8.8613,9809396.0],["2018-01-29",8.8613,8.8709,8.4957,8.563,9977290.0],["2018-01-30",8.563,8.6015,8.4764,8.5342,2517721.0],["2018-01-31",8.5342,8.5534,8.3225,8.3706,4353200.0],["2018-02-01",8.3706,8.5245,8.1878,8.2744,4846796.0],["2018-02-02",8.2744,8.4476,8.1589,8.4283,3823404.0],["2018-02-05",8.4283,8.5823,8.2936,8.4861,3537100.0],["2018-02-06",8.4861,8.5534,7.7356,7.9376,6699025.0],["2018-02-07",7.9376,8.2263,7.7645,7.9569,4385486.0],["2018-02-08",7.9569,8.1686,7.95688009262085,8.1301,3376765.0],["2018-02-09",8.1301,8.13006591796875,7.6394,7.8318,5767928.0],["2018-02-12",7.8318,8.0723,7.8318,8.0242,2895805.0],["2018-02-13",8.0242,8.1782,8.0242,8.0242,2728662.0],["2018-02-14",8.0242,8.0627,7.9376,7.9954,1569900.0],["2018-02-22",7.9954,8.4283,7.995367527008057,8.4091,5292914.0],["2018-02-23",8.4091,8.409086227416992,8.2455,8.3032,4305938.0],["2018-02-26",8.3032,8.6111,8.303248405456543,8.5342,6324240.0],["2018-02-27",8.5342,8.64,8.4668,8.5245,5148215.0],["2018-02-28",8.5245,8.6111,8.3706,8.5053,4340010.0],["2018-03-01",8.5053,8.7747,8.438,8.7555,6753164.0],["2018-03-02",8.7555,8.9286,8.6592,8.7747,8584715.0],["2018-03-05",8.7747,8.967124938964844,8.7073,8.9671,7268222.0],["2018-03-06",8.9671,9.1403,8.8998,8.9286,9301536.0],["2018-03-07",8.9286,8.9479,8.7458,8.7555,5745308.0],["2018-03-08",8.7555,8.8132,8.6881,8.7458,3624919.0],["2018-03-09",8.7458,9.0249,8.7266,9.0249,7596847.0],["2018-03-12",9.0249,9.2173,9.024853706359863,9.1403,11072074.0],["2018-03-13",9.1403,9.2077,9.0441,9.0537,7140851.0],["2018-03-14",9.0537,9.073,8.717,8.7458,10234693.0],["2018-03-15",8.7458,8.8036,8.4861,8.6977,7176802.0],["2018-03-16",8.6977,8.7362,8.6015,8.6111,4643483.0],["2018-03-19",8.6111,8.7458,8.4861,8.6111,4265449.0],["2018-03-20",8.6111,8.6304,8.4379,8.5919,5106827.0],["2018-03-21",8.5919,8.7073,8.4764,8.4764,4835821.0],["2018-03-22",8.4764,8.5919,8.4187,8.5149,3827994.0],["2018-03-23",8.5149,8.51491928100586,7.8895,7.9473,9234736.0],["2018-03-26",7.9473,8.1012,7.6971,8.082,4712111.0],["2018-03-27",8.082,8.3802,8.081958770751953,8.2936,6425482.0],["2018-03-28",8.2936,8.4091,8.1204,8.3129,6376955.0],["2018-03-29",8.3129,8.6881,8.312871932983398,8.5919,10690348.0],["2018-03-30",8.5919,8.822805404663086,8.5053,8.8228,9844300.0],["2018-04-02",8.8228,8.9479,8.7362,8.7747,12020788.0],["2018-04-03",8.7747,8.8998,8.5823,8.6208,12232742.0],["2018-04-04",8.6208,8.9286,8.5534,8.6208,12414920.0],["2018-04-09",8.6208,8.7555,8.4283,8.5823,8397582.0],["2018-04-10",8.5823,8.6592,8.4764,8.563,5645211.0],["2018-04-11",8.563,9.419330596923828,8.56302547454834,9.4193,30019737.0],["2018-04-12",9.4193,9.5059,9.1403,9.1884,30341081.0],["2018-04-13",9.1884,9.4193,9.0922,9.2365,19301806.0],["2018-04-16",9.2365,9.6021,9.1596,9.4097,24602786.0],["2018-04-17",9.4097,9.5925,8.9479,9.0152,19369473.0],["2018-04-18",9.0152,9.3616,8.7939,9.3039,20542491.0],["2018-04-19",9.3039,9.3905,9.1307,9.1884,17602258.0],["2018-04-20",9.1884,9.275,8.8324,8.8998,13746544.0],["2018-04-23",8.8998,9.6214,8.8709,9.4097,29387358.0],["2018-04-24",9.4097,9.7176,9.2077,9.7176,33282940.0],["2018-04-25",9.7176,9.8138,9.4867,9.554,22836859.0],["2018-04-26",9.554,9.6887,9.4386,9.4482,17636609.0],["2018-04-27",9.4482,9.5733,9.1692,9.1884,15314339.0],["2018-05-02",9.1884,9.4578,9.1884,9.4001,13267899.0],["2018-05-03",9.4001,9.4193,8.9864,9.3808,15148712.0],["2018-05-04",9.3808,9.5444,9.198,9.429,14403951.0],["2018-05-07",9.429,9.708,9.4001,9.6791,18791734.0],["2018-05-08",9.6791,9.679108619689941,9.3808,9.4963,20991722.0],["2018-05-09",9.4963,9.496302604675293,9.3135,9.3808,9715243.0],["2018-05-10",9.3808,9.5059,9.1403,9.2654,12267922.0],["2018-05-11",9.2654,9.2943,8.9575,8.9671,12913694.0],["2018-05-14",8.9671,9.2654,8.9575,9.1018,10805180.0],["2018-05-15",9.1018,9.1788,8.8613,9.073,10747437.0],["2018-05-16",9.073,9.07296085357666,8.9094,8.9286,7782483.0],["2018-05-17",8.9286,9.1114,8.928637504577637,9.073,8369059.0],["2018-05-18",9.073,9.1596,8.996,9.1018,7596788.0],["2018-05-21",9.1018,9.3135,9.101823806762695,9.2269,11894786.0],["2018-05-22",9.2269,9.5829,9.1692,9.5252,20940579.0],["2018-05-23",9.5252,9.525166511535645,9.2846,9.3231,12626473.0],["2018-05-24",9.3231,9.3808,9.0441,9.0922,9297659.0],["2018-05-25",9.0922,9.1307,8.7362,8.7651,13050904.0],["2018-05-28",8.7651,8.9094,8.6592,8.6881,7946872.0],["2018-05-29",8.6881,8.8228,8.563,8.7266,7384558.0],["2018-05-30",8.7266,8.726590156555176,8.1301,8.207,9089684.0],["2018-05-31",8.207,8.3706,8.1974,8.3032,5807037.0],["2018-06-01",8.3032,8.361,8.0916,8.1397,5736580.0],["2018-06-04",8.1397,8.2744,8.139686584472656,8.207,3971000.0],["2018-06-05",8.207,8.563,8.207,8.5438,8952235.0],["2018-06-06",8.5438,8.7362,8.543785095214844,8.6785,9122568.0],["2018-06-07",8.6785,8.7266,8.5245,8.5534,5646429.0],["2018-06-08",8.5534,8.6592,8.1204,8.2455,11752337.0],["2018-06-11",8.2455,8.245519638061523,8.0146,8.1397,5102482.0],["2018-06-12",8.1397,8.284005165100098,8.0339,8.284,5273531.0],["2018-06-13",8.284,8.3129,8.005,8.0435,4644019.0],["2018-06-14",8.0435,8.1493,7.9473,8.005,4028110.0],["2018-06-15",8.005,8.1012,7.851,8.0242,4255530.0],["2018-06-19",8.0242,8.0242280960083,7.2257,7.2353,10704637.0],["2018-06-20",7.2353,7.4469,7.1775,7.3892,5414049.0],["2018-06-21",7.3892,7.5143,6.7542,6.9274,8802156.0],["2018-06-22",6.9274,7.1102,6.7927,7.0621,4427954.0],["2018-06-25",7.0621,7.1679,6.9659,6.9851,4377923.0],["2018-06-26",6.9851,7.2545,6.7831,7.1872,4892020.0],["2018-06-27",7.1872,7.2834,7.1006,7.1391,4277739.0],["2018-06-28",7.1391,7.3507,7.091,7.1198,5042014.0],["2018-06-29",7.1198,7.4469,7.1198,7.4181,6016592.0],["2018-07-02",7.4181,7.4566,7.2641,7.3507,5568208.0],["2018-07-03",7.3507,7.5528,7.2641,7.5143,5591258.0],["2018-07-04",7.5143,7.5239,7.2641,7.293,5043023.0],["2018-07-05",7.293,7.3604,6.9851,6.9947,4891130.0],["2018-07-06",6.9947,7.3122,6.8697,7.1968,6504655.0],["2018-07-09",7.1968,7.3507,7.1679,7.3315,4188279.0],["2018-07-10",7.3315,7.4758,7.331490516662598,7.4181,5091475.0],["2018-07-11",7.4181,7.418083190917969,7.0813,7.1294,5889805.0],["2018-07-12",7.1294,7.841423988342285,7.12944221496582,7.8414,17110286.0],["2018-07-13",7.8414,7.8462,7.6438,7.7113,17667323.0],["2018-07-16",7.7113,7.9426,7.6535,7.7499,14197424.0],["2018-07-17",7.7499,7.749851703643799,7.6053,7.7402,8099286.0],["2018-07-18",7.7402,8.1547,7.6342,7.6631,15115376.0],["2018-07-19",7.6631,7.6631,7.4028,7.5089,10021255.0],["2018-07-20",7.5089,7.6535,7.4318,7.6438,7991909.0],["2018-07-23",7.6438,7.7595,7.5667,7.7209,8033372.0],["2018-07-24",7.7209,7.8559,7.6824,7.7884,8848922.0],["2018-07-25",7.7884,7.8559,7.692,7.7499,6922573.0],["2018-07-26",7.7499,7.7788,7.586,7.6438,6177604.0],["2018-07-27",7.6438,7.7113,7.5763,7.6053,4146148.0],["2018-07-30",7.6053,7.6342,7.451,7.4607,4366845.0],["2018-07-31",7.4607,7.5282,7.4125,7.4896,3155310.0],["2018-08-01",7.4896,7.586,7.2101,7.2293,4934875.0],["2018-08-02",7.2293,7.2775,6.7763,6.9498,7409048.0],["2018-08-03",6.9498,7.0558,6.8823,6.9787,4170162.0],["2018-08-06",6.9787,7.0655,6.892,6.9594,3420000.0],["2018-08-07",6.9594,7.2004,6.959444046020508,7.1811,5026618.0],["2018-08-08",7.1811,7.1908,7.0269,7.0558,3884529.0],["2018-08-09",7.0558,7.4125,6.998,7.2486,6915383.0],["2018-08-10",7.2486,7.3546,7.1811,7.345,5530591.0],["2018-08-13",7.345,7.5282,7.2101,7.4896,8364416.0],["2018-08-14",7.4896,7.5571,7.3932,7.5089,6913469.0],["2018-08-15",7.5089,7.50887393951416,7.2293,7.2583,5598674.0],["2018-08-16",7.2583,7.6438,7.1137,7.4028,10810564.0],["2018-08-17",7.4028,7.5474,7.239,7.3354,6649170.0],["2018-08-20",7.3354,7.5956,7.1619,7.5763,9378230.0],["2018-08-21",7.5763,7.7788,7.4607,7.586,13060437.0],["2018-08-22",7.586,7.585987091064453,7.3546,7.4414,7611162.0],["2018-08-23",7.4414,7.6245,7.4028,7.5378,9656421.0],["2018-08-24",7.5378,7.5667,7.4318,7.4992,5319975.0],["2018-08-27",7.4992,7.7402,7.345,7.7209,14505014.0],["2018-08-28",7.7209,7.7691,7.6149,7.6438,9828995.0],["2018-08-29",7.6438,7.6824,7.5185,7.5956,6001023.0],["2018-08-30",7.5956,7.6342,7.3643,7.3932,6327979.0],["2018-08-31",7.3932,7.4607,7.1715,7.1715,5946652.0],["2018-09-03",7.1715,7.2101,6.9498,7.2004,6108253.0],["2018-09-04",7.2004,7.2968,7.1137,7.2679,6284157.0],["2018-09-05",7.2679,7.3257,7.084753513336182,7.0848,5706015.0],["2018-09-06",7.0848,7.2486,7.0076,7.1329,4367786.0],["2018-09-07",7.1329,7.2486,7.0173,7.0558,5243307.0],["2018-09-10",7.0558,7.0751,6.9402,6.9594,4002928.0],["2018-09-11",6.9594,7.1329,6.9594,7.0655,3050010.0],["2018-09-12",7.0655,7.1619,7.0558,7.0751,3076229.0],["2018-09-13",7.0751,7.2293,7.075113773345947,7.2004,4675886.0],["2018-09-14",7.2004,7.2197,7.065474033355713,7.0655,3140873.0],["2018-09-17",7.0655,7.104,6.9691,7.0269,2532777.0],["2018-09-18",7.0269,7.1619,6.998,7.1233,3268456.0],["2018-09-19",7.1233,7.3354,7.0751,7.2101,6190416.0],["2018-09-20",7.2101,7.2486,7.1619,7.1908,3536965.0],["2018-09-21",7.1908,7.2872,7.1715,7.2583,4629997.0],["2018-09-25",7.2583,7.2872,7.2101,7.2197,3196761.0],["2018-09-26",7.2197,7.3643,7.219700336456299,7.2872,5674334.0],["2018-09-27",7.2872,7.2968,7.065474033355713,7.0655,5583043.0],["2018-09-28",7.0655,7.1619,7.065474033355713,7.1329,2820900.0],["2018-10-08",7.1329,7.1715,6.8052,7.0269,5808860.0],["2018-10-09",7.0269,7.1233,6.9498,7.0076,3041175.0],["2018-10-10",7.0076,7.0848,6.9498,7.0366,2525610.0],["2018-10-11",7.0366,7.036556720733643,6.3329,6.3329,9189039.0],["2018-10-12",6.3329,6.3522,5.8702,6.169,6433680.0],["2018-10-15",6.169,6.2847,5.9955,6.0148,3288951.0],["2018-10-16",6.0148,6.063,5.5714,5.7738,5760045.0],["2018-10-17",5.7738,5.9184,5.5425,5.716,6416831.0],["2018-10-18",5.716,5.822,5.6389,5.6485,5237420.0],["2018-10-19",5.6485,5.8317,5.5039,5.8028,4830324.0],["2018-10-22",5.8028,6.1498,5.802750110626221,6.0823,6860331.0],["2018-10-23",6.0823,6.1016,5.8991,5.9377,4481416.0],["2018-10-24",5.9377,6.0148,5.8799,5.9377,3658250.0],["2018-10-25",5.9377,5.937697410583496,5.6003,5.8124,6144540.0],["2018-10-26",5.8124,5.9666,5.812389373779297,5.8895,6165093.0],["2018-10-29",5.8895,6.0244,5.8124,5.8413,4368529.0],["2018-10-30",5.8413,5.9473,5.6967,5.9377,4500423.0],["2018-10-31",5.9377,6.0534,5.9088,5.9859,5056037.0],["2018-11-01",5.9859,6.1498,5.9473,5.9473,6999108.0],["2018-11-02",5.9473,6.2076,5.9473371505737305,6.1787,9643206.0],["2018-11-05",6.1787,6.2751,6.0823,6.198,6942409.0],["2018-11-06",6.198,6.2269,6.0919,6.1883,4713465.0],["2018-11-07",6.1883,6.41,6.1401,6.2943,10455230.0],["2018-11-08",6.2943,6.3715,6.0919,6.1112,7163510.0],["2018-11-09",6.1112,6.3811,6.0726,6.2172,8790816.0],["2018-11-12",6.2172,6.5064,6.2172,6.4871,10316236.0],["2018-11-13",6.4871,6.6606,6.4004,6.5064,12507517.0],["2018-11-14",6.5064,6.6317,6.4582,6.5064,6747835.0],["2018-11-15",6.5064,6.6317,6.4582,6.6221,7537181.0],["2018-11-16",6.6221,6.7281,6.5835,6.6992,7071560.0],["2018-11-19",6.6992,6.6992,6.5835,6.6414,5783481.0],["2018-11-20",6.6414,6.6414,6.3715,6.4389,7460987.0],["2018-11-21",6.4389,6.4968,6.2943,6.4968,4858932.0],["2018-11-22",6.4968,6.6414,6.41,6.4871,4514899.0],["2018-11-23",6.4871,6.5353,6.1594,6.169,7870175.0],["2018-11-26",6.169,6.2654,6.1208,6.2365,4598133.0],["2018-11-27",6.2365,6.516,6.236509799957275,6.4678,10755046.0],["2018-11-28",6.4678,6.9305,6.4004,6.7667,17287659.0],["2018-11-29",6.7667,6.766661643981934,6.41,6.4197,11232371.0],["2018-11-30",6.4197,6.4871,6.169,6.4004,9354666.0],["2018-12-03",6.4004,6.7185,6.400374889373779,6.651,10819598.0],["2018-12-04",6.651,6.7281,6.5835,6.6895,7519599.0],["2018-12-05",6.6895,6.7956,6.5353,6.6992,7694519.0],["2018-12-06",6.6992,6.699187755584717,6.3907,6.4004,7067169.0],["2018-12-07",6.4004,6.8438,6.400374889373779,6.7474,17847060.0],["2018-12-10",6.7474,6.9112,6.5739,6.7859,16854676.0],["2018-12-11",6.7859,7.2197,6.7281,7.2101,26973181.0],["2018-12-12",7.2101,7.210062026977539,6.8438,6.9112,17868175.0],["2018-12-13",6.9112,7.0848,6.8631,6.9884,14564103.0],["2018-12-14",6.9884,6.988361358642578,6.6221,6.6606,14532522.0],["2018-12-17",6.6606,6.7859,6.5546,6.7667,8297087.0],["2018-12-18",6.7667,6.8149,6.5835,6.7377,7423596.0],["2018-12-19",6.7377,6.8727,6.6221,6.6606,8214055.0],["2018-12-20",6.6606,6.8727,6.6317,6.8631,10607837.0],["2018-12-21",6.8631,6.9787,6.6799,6.8052,14082417.0],["2018-12-24",6.8052,7.1619,6.8052,7.104,17429363.0],["2018-12-25",7.104,7.4125,6.8727,7.2872,26809290.0],["2018-12-26",7.2872,7.287174701690674,7.0366,7.0558,17880920.0],["2018-12-27",7.0558,7.2872,6.9498,7.0269,16160379.0],["2018-12-28",7.0269,7.1137,6.9016,7.0269,10390378.0],["2019-01-02",7.0269,7.4318,7.0269,7.3354,24937465.0],["2019-01-03",7.3354,7.5185,7.0366,7.2583,31028017.0],["2019-01-04",7.2583,7.586,6.9402,7.5474,27108572.0],["2019-01-07",7.5474,7.827,7.4414,7.5667,31906550.0],["2019-01-08",7.5667,7.7595,7.3739,7.4992,22627117.0],["2019-01-09",7.4992,7.7595,7.345,7.6727,25929985.0],["2019-01-10",7.6727,7.7499,7.4221,7.5763,19833606.0],["2019-01-11",7.5763,7.8944,7.576347351074219,7.8462,30686615.0],["2019-01-14",7.8462,7.846243381500244,7.5089,7.7209,21724177.0],["2019-01-15",7.7209,7.7499,7.5474,7.7113,14214728.0],["2019-01-16",7.7113,7.7113,7.4028,7.4414,18197311.0],["2019-01-17",7.4414,7.5185,7.3643,7.3836,10006718.0],["2019-01-18",7.3836,7.4318,7.0366,7.239,15640796.0],["2019-01-21",7.239,7.4896,7.2197,7.3836,12605825.0],["2019-01-22",7.3836,7.4607,7.2486,7.2775,7952458.0],["2019-01-23",7.2775,7.2775349617004395,7.0944,7.1619,7500730.0],["2019-01-24",7.1619,7.2872,7.0655,7.1908,7641545.0],["2019-01-25",7.1908,7.2197,7.046195983886719,7.0462,6810500.0],["2019-01-28",7.0462,7.1426,6.9594,6.9787,7048996.0],["2019-01-29",6.9787,7.0655,6.7859,7.0173,7906757.0],["2019-01-30",7.0173,7.0366,6.6317,6.6414,6687301.0],["2019-01-31",6.6414,6.8341,6.5353,6.7088,7948704.0],["2019-02-01",6.7088,6.9498,6.6799,6.9305,6666140.0],["2019-02-11",6.9305,7.2004,6.9112,7.1522,7752395.0],["2019-02-12",7.1522,7.2486,7.0655,7.1329,8957377.0],["2019-02-13",7.1329,7.4028,7.0848,7.3354,14098174.0],["2019-02-14",7.3354,7.4028,7.2679,7.3257,9485502.0],["2019-02-15",7.3257,7.4221,7.2968,7.3257,9661123.0],["2019-02-18",7.3257,7.5571,7.3257,7.5474,12775942.0],["2019-02-19",7.5474,7.5763,7.3546,7.4318,14473293.0],["2019-02-20",7.4318,7.5282,7.3257,7.4318,11549754.0],["2019-02-21",7.4318,7.8077,7.3354,7.5089,26209558.0],["2019-02-22",7.5089,7.9812,7.4896,7.9137,30580970.0],["2019-02-25",7.9137,8.2896,7.913717269897461,8.2222,34811653.0],["2019-02-26",8.2222,8.2511,7.933,8.0101,26530824.0],["2019-02-27",8.0101,8.6559,7.933,8.2896,36147695.0],["2019-02-28",8.2896,8.289640426635742,7.9137,8.0294,20607956.0],["2019-03-01",8.0294,8.0969,7.8848,8.0005,15382877.0],["2019-03-04",8.0005,8.3668,8.000470161437988,8.1161,24733981.0],["2019-03-05",8.1161,8.925824165344238,8.116137504577637,8.9258,42023880.0],["2019-03-06",8.9258,9.8223,8.925824165344238,9.3885,67176647.0],["2019-03-07",9.3885,10.3235,9.38850212097168,10.3235,70199678.0],["2019-03-08",10.3235,10.8729,9.7741,9.7933,70287432.0],["2019-03-11",9.7933,10.6994,9.5427,10.4102,60068805.0],["2019-03-12",10.4102,10.5838,10.044,10.3428,53657938.0],["2019-03-13",10.3428,10.4102,9.5234,9.6198,38468794.0],["2019-03-14",9.6198,9.803,9.0319,9.215,26716179.0],["2019-03-15",9.215,9.4945,9.0608,9.1764,19845351.0],["2019-03-18",9.1764,9.4367,9.1282,9.3307,17068894.0],["2019-03-19",9.3307,9.6777,9.2728,9.5427,21014464.0],["2019-03-20",9.5427,9.542728424072266,9.1572,9.3692,15790274.0],["2019-03-21",9.3692,9.6006,9.2921,9.4656,21058505.0],["2019-03-22",9.4656,9.4753,9.1572,9.3789,17307241.0],["2019-03-25",9.3789,9.378862380981445,9.1186,9.1282,14633858.0],["2019-03-26",9.1282,9.2439,8.7138,8.8005,18106409.0],["2019-03-27",8.8005,8.8873,8.5885,8.8583,14262187.0],["2019-03-28",8.8583,9.215,8.6848,8.9162,16994182.0],["2019-03-29",8.9162,9.3307,8.7909,9.321,21404958.0],["2019-04-01",9.321,9.8512,9.321029663085938,9.7162,27364560.0],["2019-04-02",9.7162,9.8608,9.4945,9.562,27122297.0],["2019-04-03",9.562,9.7066,9.4271,9.6488,16563048.0],["2019-04-04",9.6488,9.7259,9.4753,9.5813,16932629.0],["2019-04-08",9.5813,9.7066,9.0993,9.2632,18104185.0],["2019-04-09",9.2632,9.9283,9.2343,9.7259,31556543.0],["2019-04-10",9.7259,9.725871086120605,9.4463,9.4849,16838340.0],["2019-04-11",9.4849,9.5813,9.1572,9.215,15580567.0],["2019-04-12",9.215,9.456,9.1668,9.2921,12475290.0],["2019-04-15",9.2921,9.7355,9.292112350463867,9.3114,17999648.0],["2019-04-16",9.3114,9.909,9.0511,9.8512,34951936.0],["2019-04-17",9.8512,10.3235,9.851180076599121,10.015,37981863.0],["2019-04-18",10.015,10.4681,9.9283,10.1885,38850833.0],["2019-04-19",10.1885,10.1886,9.7548,10.0729,26724860.0],["2019-04-22",10.0729,10.2946,9.8512,9.9476,22732753.0],["2019-04-23",9.9476,10.1982,9.7355,9.7451,23232189.0],["2019-04-24",9.7451,10.718700408935547,9.745149612426758,10.7187,86059937.0],["2019-04-25",10.7187,11.4224,10.10179615020752,10.1018,110264117.0],["2019-04-26",10.1018,10.10179615020752,9.0897,9.2632,72674337.0],["2019-05-06",9.2632,9.263193130493164,7.345,7.345,28765620.0],["2019-05-07",7.345,7.6245,7.3354,7.5378,22598630.0],["2019-05-08",7.5378,7.7884,7.1811,7.5282,20440403.0],["2019-05-09",7.5282,7.7499,7.451,7.48,16086879.0],["2019-05-10",7.48,8.0583,7.2486,7.9426,29128972.0],["2019-05-13",7.9426,7.9523,7.692,7.8077,18357737.0],["2019-05-14",7.8077,7.9812,7.6053,7.8848,17489032.0],["2019-05-15",7.8848,8.2414,7.884800434112549,8.1451,22943625.0],["2019-05-16",8.1451,8.1451,7.9812,8.0487,18617716.0],["2019-05-17",8.0487,8.1547,7.5763,7.6535,23497742.0],["2019-05-20",7.6535,7.8848,7.6149,7.827,16123100.0],["2019-05-21",7.827,8.1161,7.7306,8.0197,20317442.0],["2019-05-22",8.0197,8.3475,7.9908,8.174,24617046.0],["2019-05-23",8.174,8.173973083496094,7.7691,7.9041,17698097.0],["2019-05-24",7.9041,7.9041,7.692,7.7306,11339037.0],["2019-05-27",7.7306,8.0294,7.692,8.0294,13767454.0],["2019-05-28",8.0294,8.174,7.933,8.0197,16920081.0],["2019-05-29",8.0197,8.1161,7.9137,8.0005,14167276.0],["2019-05-30",8.0005,8.0005,7.7113,7.827,14522201.0],["2019-05-31",7.827,7.9812,7.7691,7.7788,13501741.0],["2019-06-03",7.7788,8.0101,7.4221,7.8655,20192732.0],["2019-06-04",7.8655,8.655927658081055,7.865520477294922,8.6559,33549058.0],["2019-06-05",8.6559,9.5235,8.655927658081055,9.5235,89036330.0],["2019-06-06",9.5235,10.391,9.4656,9.5427,111991229.0],["2019-06-10",9.5427,10.497002601623535,9.542728424072266,10.497,53473527.0],["2019-06-11",10.497,11.1043,9.8705,10.5838,124380530.0],["2019-06-12",10.5838,10.8826,10.1596,10.1982,95372167.0],["2019-06-13",10.1982,10.2078,9.6391,9.8897,65239370.0],["2019-06-14",9.8897,10.391,9.6873,9.9379,55336319.0],["2019-06-17",9.9379,10.9308,9.6873,10.5066,96390623.0],["2019-06-18",10.5066,10.506641387939453,9.6488,9.8608,66916598.0],["2019-06-19",9.8608,10.3139,9.7355,9.7548,55202815.0],["2019-06-20",9.7548,9.754790306091309,8.8873,9.3692,71092185.0],["2019-06-21",9.3692,9.5234,9.2632,9.3789,48076033.0],["2019-06-24",9.3789,9.4945,9.2054,9.2632,30032595.0],["2019-06-25",9.2632,9.590923309326172,9.2343,9.5909,56727622.0],["2019-06-26",9.5909,9.6102,9.1379,9.1475,38440656.0],["2019-06-27",9.1475,9.5909,9.1475248336792,9.3885,44667282.0],["2019-06-28",9.3885,9.4945,8.8294,8.9547,41476296.0],["2019-07-01",8.9547,9.2921,8.954741477966309,9.1861,32599597.0],["2019-07-02",9.1861,9.2054,8.9355,9.0222,25840995.0],["2019-07-03",9.0222,9.022216796875,8.7523,8.8005,20247337.0],["2019-07-04",8.8005,8.8873,8.6945,8.762,15871886.0],["2019-07-05",8.762,8.9065,8.6848,8.8776,15709352.0],["2019-07-08",8.8776,8.877629280090332,8.3668,8.386,21030829.0],["2019-07-09",8.386,8.4921,8.2511,8.415,13027633.0],["2019-07-10",8.415,8.5113,8.3378,8.3764,10972463.0],["2019-07-11",8.3764,8.5306,8.3668,8.415,10915207.0],["2019-07-12",8.415,8.4874,8.2363,8.4777,11774774.0],["2019-07-15",8.4777,8.6612,8.3039,8.6612,16557681.0],["2019-07-16",8.6612,8.9315,8.5743,8.8157,24307582.0],["2019-07-17",8.8157,8.8543,8.6612,8.7191,13193898.0],["2019-07-18",8.7191,8.71910572052002,8.3618,8.3715,14856732.0],["2019-07-19",8.3715,8.526,8.3425,8.4294,10098052.0],["2019-07-22",8.4294,8.4681,8.0239,8.0336,13098506.0],["2019-07-23",8.0336,8.342534065246582,8.033550262451172,8.3425,14286214.0],["2019-07-24",8.3425,8.6032,8.342534065246582,8.497,15723131.0],["2019-07-25",8.497,8.6612,8.4294,8.4681,13157562.0],["2019-07-26",8.4681,8.9026,8.468058586120605,8.7577,27037849.0],["2019-07-29",8.7577,8.835,8.6226,8.7577,16053773.0],["2019-07-30",8.7577,8.8157,8.6612,8.6805,14409327.0],["2019-07-31",8.6805,8.8639,8.5936,8.7577,17026953.0],["2019-08-01",8.7577,8.757729530334473,8.5936,8.6612,11795898.0],["2019-08-02",8.6612,8.661171913146973,8.1687,8.4294,18847976.0],["2019-08-05",8.4294,9.2695,8.3812,8.8929,55365015.0],["2019-08-06",8.8929,8.892909049987793,8.2749,8.777,42495569.0],["2019-08-07",8.777,9.1246,8.777040481567383,8.9508,42307607.0],["2019-08-08",8.9508,9.4143,8.835,9.3467,52127371.0],["2019-08-09",9.3467,9.346728324890137,8.9315,9.1536,37147159.0],["2019-08-12",9.1536,9.3371,8.9219,9.2984,32022148.0],["2019-08-13",9.2984,9.3178,9.0184,9.0764,22773235.0],["2019-08-14",9.0764,9.3081,8.9702,8.9798,25700274.0],["2019-08-15",8.9798,8.979809761047363,8.5743,8.9026,22807564.0],["2019-08-16",8.9026,9.2019,8.7867,9.0474,26126263.0],["2019-08-19",9.0474,9.4047,9.04740047454834,9.3467,34785899.0],["2019-08-20",9.3467,9.4336,9.143957138061523,9.144,32247383.0],["2019-08-21",9.144,9.3371,9.0088,9.086,24008727.0],["2019-08-22",9.086,9.2695,9.0088,9.2502,22170226.0],["2019-08-23",9.2502,9.250170707702637,8.8253,8.9122,27083611.0],["2019-08-26",8.9122,8.912219047546387,8.5839,8.6708,16361343.0],["2019-08-27",8.6708,8.9605,8.670825958251953,8.8833,16949723.0],["2019-08-28",8.8833,8.8833,8.7384,8.7867,14366777.0],["2019-08-29",8.7867,8.9219,8.7191,8.7288,14629287.0],["2019-08-30",8.7288,8.8157,8.4294,8.5163,19575352.0],["2019-09-02",8.5163,8.7577,8.5163,8.7095,12832432.0],["2019-09-03",8.7095,8.9412,8.709450721740723,8.9026,20868007.0],["2019-09-04",8.9026,8.9895,8.806,8.9798,20011049.0],["2019-09-05",8.9798,9.2115,8.979809761047363,9.0377,30782387.0],["2019-09-06",9.0377,9.3081,9.037745475769043,9.1536,27432818.0],["2019-09-09",9.1536,9.6171,9.15361213684082,9.5881,44590585.0],["2019-09-10",9.5881,9.7716,9.395,9.5109,38181674.0],["2019-09-11",9.5109,9.5881,9.2888,9.3081,25347902.0],["2019-09-12",9.3081,9.5012,9.2984,9.3854,21631997.0],["2019-09-16",9.3854,9.5785,9.2405,9.4626,28081585.0],["2019-09-17",9.4626,9.5012,9.0764,9.1826,21798282.0],["2019-09-18",9.1826,9.2502,9.0764,9.1246,12891005.0],["2019-09-19",9.1246,9.3467,9.12464714050293,9.3081,16228061.0],["2019-09-20",9.3081,9.4143,9.1922,9.2984,15638619.0],["2019-09-23",9.2984,9.298449516296387,8.9508,9.2598,17139825.0],["2019-09-24",9.2598,9.4819,9.1826,9.4626,30863025.0],["2019-09-25",9.4626,9.462596893310547,8.989466667175293,8.9895,22947121.0],["2019-09-26",8.9895,9.0667,8.6225,8.6225,18253867.0],["2019-09-27",8.6225,8.806,8.5936,8.6708,9694319.0],["2019-09-30",8.6708,8.777,8.497,8.5067,8163573.0],["2019-10-08",8.5067,8.6708,8.506680488586426,8.5356,6758098.0],["2019-10-09",8.5356,8.6322,8.4198,8.5839,9035699.0],["2019-10-10",8.5839,8.6901,8.526,8.6515,10167721.0],["2019-10-11",8.6515,8.7384,8.4487,8.6708,10542543.0],["2019-10-14",8.6708,8.8543,8.670825958251953,8.7964,10582241.0],["2019-10-15",8.7964,8.796351432800293,8.5163,8.5453,10241500.0],["2019-10-16",8.5453,8.6032,8.4198,8.4391,7628812.0],["2019-10-17",8.4391,8.6225,8.4198,8.5163,7168246.0],["2019-10-18",8.5163,8.555,8.2846,8.3136,7840953.0],["2019-10-21",8.3136,8.3329,8.0818,8.2556,7177238.0],["2019-10-22",8.2556,8.4487,8.217,8.4294,6202486.0],["2019-10-23",8.4294,8.4777,8.3136,8.3329,4354685.0],["2019-10-24",8.3329,8.3715,8.217,8.3039,4717175.0],["2019-10-25",8.3039,8.4487,8.246,8.4294,5829328.0],["2019-10-28",8.4294,9.1246,8.429434776306152,9.0281,33438730.0],["2019-10-29",9.0281,9.028091430664062,8.5453,8.5646,23882481.0],["2019-10-30",8.5646,8.564614295959473,8.3039,8.4584,10891071.0],["2019-10-31",8.4584,8.555,8.3039,8.3329,8145608.0],["2019-11-01",8.3329,8.4777,8.2846,8.4391,6632167.0],["2019-11-04",8.4391,8.5936,8.4198,8.5163,8282632.0],["2019-11-05",8.5163,8.5743,8.4584,8.4777,6234629.0],["2019-11-06",8.4777,8.5067,8.1977,8.2267,9493926.0],["2019-11-07",8.2267,8.3618,8.188,8.2653,6884941.0],["2019-11-08",8.2653,8.3522,8.1591,8.188,7338644.0],["2019-11-11",8.188,8.188041687011719,7.8694,7.8887,9831232.0],["2019-11-12",7.8887,7.9273,7.6666,7.9177,6898309.0],["2019-11-13",7.9177,7.937,7.8308,7.8887,4231000.0],["2019-11-14",7.8887,7.9466,7.8694,7.8984,4701880.0],["2019-11-15",7.8984,7.9177,7.7728,7.7728,4329489.0],["2019-11-18",7.7728,7.8597,7.6763,7.8211,3666216.0],["2019-11-19",7.8211,7.966,7.8211,7.9466,5615847.0],["2019-11-20",7.9466,8.0722,7.908,7.9273,5513114.0],["2019-11-21",7.9273,7.9466,7.8501,7.8984,3931824.0],["2019-11-22",7.8984,8.0529,7.8018,7.8308,6072661.0],["2019-11-25",7.8308,7.830780029296875,7.7053,7.7342,5540459.0],["2019-11-26",7.7342,7.8115,7.5508,7.5797,7022400.0],["2019-11-27",7.5797,7.6666,7.5701,7.599,4393527.0],["2019-11-28",7.599,7.6666,7.5701,7.5797,2827765.0],["2019-11-29",7.5797,7.5894,7.4639,7.5508,3245429.0],["2019-12-02",7.5508,7.6184,7.5121,7.5604,3933367.0],["2019-12-03",7.5604,7.657,7.4639,7.6473,4354871.0],["2019-12-04",7.6473,7.657,7.5315,7.5797,4412400.0],["2019-12-05",7.5797,7.7246,7.5701,7.7053,5907474.0],["2019-12-06",7.7053,7.7439,7.628,7.7246,3976438.0],["2019-12-09",7.7246,7.7825,7.6956,7.7535,4436082.0],["2019-12-10",7.7535,7.8501,7.6377,7.8404,7007549.0],["2019-12-11",7.8404,7.8404364585876465,7.7149,7.7825,5877344.0],["2019-12-12",7.7825,7.8597,7.7053,7.8018,5681744.0],["2019-12-13",7.8018,7.8791,7.7922,7.8501,6427231.0],["2019-12-16",7.8501,8.0529,7.850093364715576,7.966,11722187.0],["2019-12-17",7.966,8.1301,7.937,8.0722,9890129.0],["2019-12-18",8.0722,8.1494,8.0432,8.0529,9188867.0],["2019-12-19",8.0529,8.1011,8.0336,8.0722,7005165.0],["2019-12-20",8.0722,8.1205,7.8791,7.8984,8262323.0],["2019-12-23",7.8984,7.908,7.628,7.628,8851900.0],["2019-12-24",7.628,7.7342,7.628,7.7053,4159096.0],["2019-12-25",7.7053,7.7728,7.6666,7.7535,5481997.0],["2019-12-26",7.7535,7.7632,7.6956,7.7632,4823651.0],["2019-12-27",7.7632,7.8404,7.6859,7.6859,6151242.0],["2019-12-30",7.6859,7.685945987701416,7.4156,7.6763,8660848.0],["2019-12-31",7.6763,7.9273,7.6666,7.7825,9542322.0],["2020-01-02",7.7825,7.966,7.7825,7.9563,11351014.0],["2020-01-03",7.9563,8.1591,7.956305503845215,8.0432,12665125.0],["2020-01-06",8.0432,8.2074,7.9273,8.1494,14984167.0],["2020-01-07",8.1494,8.2074,8.0625,8.1398,11987922.0],["2020-01-08",8.1398,8.1977,7.9177,7.9756,11287603.0],["2020-01-09",7.9756,8.2267,7.975617408752441,8.2074,15642932.0],["2020-01-10",8.2074,8.2846,8.0239,8.1301,11482562.0],["2020-01-13",8.1301,8.217,8.0239,8.188,10672723.0],["2020-01-14",8.188,8.3232,8.1205,8.1301,9739614.0],["2020-01-15",8.1301,8.188,8.0239,8.0818,9068797.0],["2020-01-16",8.0818,8.1494,7.9563,7.9853,7468267.0],["2020-01-17",7.9853,8.0818,7.9467,7.966,8757671.0],["2020-01-20",7.966,8.0529,7.7246,8.0432,10135528.0],["2020-01-21",8.0432,8.1205,7.8984,7.9177,9363619.0],["2020-01-22",7.9177,8.0239,7.6763,7.9756,11005924.0],["2020-01-23",7.9756,8.0529,7.5411,7.657,12730456.0],["2020-02-03",7.657,7.656977653503418,6.894176959991455,6.8942,2340300.0],["2020-02-04",6.8942,6.894176959991455,6.2183,6.6142,17124631.0],["2020-02-05",6.6142,6.9811,6.5948,6.8362,14679556.0],["2020-02-06",6.8362,7.4832,6.83624267578125,7.4446,24231040.0],["2020-02-07",7.4446,7.7535,7.319,7.7149,27491488.0],["2020-02-10",7.7149,7.8984,7.4542,7.5315,21244061.0],["2020-02-11",7.5315,7.5701,7.2997,7.348,12360992.0],["2020-02-12",7.348,7.5218,7.2514,7.5121,10910171.0],["2020-02-13",7.5121,7.5508,7.3577,7.3866,11142123.0],["2020-02-14",7.3866,7.5025,7.2611,7.3673,10933323.0],["2020-02-17",7.3673,8.0142,7.367307186126709,7.8404,32160045.0],["2020-02-18",7.8404,8.246,7.8115,8.2074,37800001.0],["2020-02-19",8.2074,8.207353591918945,7.8018,7.8115,26347275.0],["2020-02-20",7.8115,7.9177,7.657,7.8694,23063719.0],["2020-02-21",7.8694,8.1301,7.8308,7.9949,23626553.0],["2020-02-24",7.9949,8.6515,7.994927406311035,8.497,43882469.0],["2020-02-25",8.497,8.7674,8.1205,8.7674,52481669.0],["2020-02-26",8.7674,8.76738452911377,8.1205,8.217,36201729.0],["2020-02-27",8.217,8.4777,7.9949,8.2556,22309857.0],["2020-02-28",8.2556,8.255632400512695,7.6666,7.6763,23701391.0],["2020-03-02",7.6763,8.2943,7.6762895584106445,8.1784,25853027.0],["2020-03-03",8.1784,8.6225,8.178387641906738,8.3522,35467557.0],["2020-03-04",8.3522,8.5646,8.1784,8.4487,26650465.0],["2020-03-05",8.4487,8.9315,8.448747634887695,8.5067,40224300.0],["2020-03-06",8.5067,8.506680488586426,8.1977,8.2556,23840246.0],["2020-03-09",8.2556,8.9412,8.1301,8.4681,56467353.0],["2020-03-10",8.4681,9.32741641998291,8.4198,9.3274,85062066.0],["2020-03-11",9.3274,10.264,9.32741641998291,10.013,85181953.0],["2020-03-12",10.013,11.0172,9.675,11.0172,177378272.0],["2020-03-13",11.0172,12.1179,9.955,11.191,190374218.0],["2020-03-16",11.191,11.19096851348877,10.0709,10.0709,116550014.0],["2020-03-17",10.0709,10.2833,9.2309,9.7233,90958801.0],["2020-03-18",9.7233,9.984,9.0764,9.115,82223409.0],["2020-03-19",9.115,9.9937,9.114990234375,9.9937,92143148.0],["2020-03-20",9.9937,10.9013,9.993659973144531,10.5054,136558688.0],["2020-03-23",10.5054,11.5772,10.2157,11.4034,143921961.0],["2020-03-24",11.4034,11.7703,10.264,10.9206,138924751.0],["2020-03-25",10.9206,11.2489,10.4958,10.7951,89906289.0],["2020-03-26",10.7951,10.795084953308105,9.8778,10.4185,83641960.0],["2020-03-27",10.4185,10.7854,10.0226,10.0612,69374606.0],["2020-03-30",10.0612,10.061248779296875,9.2405,9.4916,57062548.0],["2020-03-31",9.4916,9.7812,9.2502,9.2888,52816071.0],["2020-04-01",9.2888,9.7426,9.2598,9.4143,54775347.0],["2020-04-02",9.4143,10.3413,9.4047,10.3413,82076959.0],["2020-04-03",10.3413,10.341265678405762,9.7523,9.8971,68719747.0],["2020-04-07",9.8971,10.3992,9.897103309631348,10.2157,62353814.0],["2020-04-08",10.2157,10.5537,9.955,10.1771,64814037.0],["2020-04-09",10.1771,10.6985,10.1288,10.3316,58655365.0],["2020-04-10",10.3316,10.331609725952148,9.5205,9.5592,54841421.0],["2020-04-13",9.5592,9.559152603149414,9.0957,9.1922,28916589.0],["2020-04-14",9.1922,9.4433,9.1922,9.395,28903180.0],["2020-04-15",9.395,9.4143,9.115,9.1343,32124070.0],["2020-04-16",9.1343,9.2598,8.8833,9.1826,30161918.0],["2020-04-17",9.1826,9.5109,9.0667,9.1343,34427117.0],["2020-04-20",9.1343,9.3178,9.0474,9.2019,23011136.0],["2020-04-21",9.2019,9.4433,9.0474,9.424,38944872.0],["2020-04-22",9.424,9.42397403717041,9.1053,9.3081,25033055.0],["2020-04-23",9.3081,9.30810546875,8.9315,8.9412,32809544.0],["2020-04-24",8.9412,9.115,8.5646,8.6708,28701901.0],["2020-04-27",8.6708,8.9702,8.6322,8.7964,25403195.0],["2020-04-28",8.7964,8.8253,8.0625,8.3812,29805888.0],["2020-04-29",8.3812,8.4584,8.1977,8.217,18700013.0],["2020-04-30",8.217,8.5453,8.217009544372559,8.4874,20986346.0],["2020-05-06",8.4874,8.8157,8.3425,8.806,22931901.0],["2020-05-07",8.806,9.2212,8.7384,8.7577,31331682.0],["2020-05-08",8.7577,8.9798,8.7577,8.8253,21812106.0],["2020-05-11",8.8253,9.0667,8.7964,8.9412,20650091.0],["2020-05-12",8.9412,8.941186904907227,8.6708,8.8253,15055194.0],["2020-05-13",8.8253,8.8833,8.7577,8.8446,11775428.0],["2020-05-14",8.8446,8.9219,8.6708,8.7288,15528004.0],["2020-05-15",8.7288,8.8929,8.7095,8.7964,17314724.0],["2020-05-18",8.7964,8.835,8.4584,8.5453,20959343.0],["2020-05-19",8.5453,9.2309,8.545303344726562,8.9412,39067309.0],["2020-05-20",8.9412,8.941186904907227,8.6901,8.777,24290962.0],["2020-05-21",8.777,8.8157,8.526,8.5839,16447454.0],["2020-05-22",8.5839,8.7288,8.3522,8.4777,14757802.0],["2020-05-25",8.4777,8.477712631225586,8.0818,8.1591,15704319.0],["2020-05-26",8.1591,8.3039,8.159073829650879,8.2943,10624427.0],["2020-05-27",8.2943,8.526,8.0818,8.4584,21973986.0],["2020-05-28",8.4584,8.458402633666992,8.1687,8.2556,12326407.0],["2020-05-29",8.2556,8.2943,8.1108,8.1301,11509178.0],["2020-06-01",8.1301,8.5453,8.130107879638672,8.4874,21529920.0],["2020-06-02",8.4874,8.6225,8.4584,8.5743,17293087.0],["2020-06-03",8.5743,8.8157,8.4681,8.6032,27398064.0],["2020-06-04",8.6032,8.8833,8.4874,8.7095,23570825.0],["2020-06-05",8.7095,8.835,8.6322,8.6901,16339059.0],["2020-06-08",8.6901,8.8929,8.5743,8.5936,16704228.0],["2020-06-09",8.5936,8.6419,8.4681,8.5743,10968258.0],["2020-06-10",8.5743,8.574270248413086,8.3329,8.3908,13356713.0],["2020-06-11",8.3908,8.497,8.2846,8.3136,11157093.0],["2020-06-12",8.3136,8.3329,8.1108,8.3232,9931259.0],["2020-06-15",8.3232,8.3715,8.207353591918945,8.2074,10187269.0],["2020-06-16",8.2074,8.4198,8.207353591918945,8.3812,11019507.0],["2020-06-17",8.3812,8.526,8.3522,8.5163,14889281.0],["2020-06-18",8.5163,9.1536,8.4198,8.8543,41669386.0],["2020-06-19",8.8543,8.85428524017334,8.6129,8.6708,23989362.0],["2020-06-22",8.6708,8.806,8.6032,8.7288,17232051.0],["2020-06-23",8.7288,8.7384,8.5646,8.5936,12806496.0],["2020-06-24",8.5936,8.6708,8.497,8.5067,9750080.0],["2020-06-29",8.5067,8.6708,8.3136,8.4777,12320085.0],["2020-06-30",8.4777,8.6129,8.477712631225586,8.5453,12359591.0],["2020-07-01",8.5453,8.6225,8.4198,8.497,12682530.0],["2020-07-02",8.497,8.7288,8.4294,8.7095,22704057.0],["2020-07-03",8.7095,8.8157,8.6805,8.7867,25097966.0],["2020-07-06",8.7867,9.2115,8.786696434020996,9.1246,39324266.0],["2020-07-07",9.1246,9.6171,9.12464714050293,9.2405,51869513.0],["2020-07-08",9.2405,9.7426,9.1826,9.6461,47465333.0],["2020-07-09",9.6461,9.8295,9.5592,9.7716,48708219.0],["2020-07-10",9.7716,9.77157974243164,9.4526,9.4623,35744529.0],["2020-07-13",9.4623,9.9745,9.4526,9.8876,37833369.0],["2020-07-14",9.8876,10.0229,9.5396,9.7619,35698012.0],["2020-07-15",9.7619,9.8489,9.3076,9.3463,26602639.0],["2020-07-16",9.3463,9.4043,8.8244,8.8727,25021266.0],["2020-07-17",8.8727,8.9887,8.5828,8.7084,21935618.0],["2020-07-20",8.7084,8.9694,8.6794,8.9597,18465973.0],["2020-07-21",8.9597,9.1047,8.8534,8.9404,15706011.0],["2020-07-22",8.9404,9.1047,8.834,8.9597,17485600.0],["2020-07-23",8.9597,8.959696769714355,8.6021,8.7857,18522952.0],["2020-07-24",8.7857,8.9984,8.5151,8.5924,22016095.0],["2020-07-27",8.5924,8.6891,8.3894,8.4861,12731004.0],["2020-07-28",8.4861,8.6117,8.486098289489746,8.5828,8886322.0],["2020-07-29",8.5828,8.834,8.4861,8.8244,14430002.0],["2020-07-30",8.8244,8.8824,8.660073280334473,8.6601,13601651.0],["2020-07-31",8.6601,8.8437,8.6214,8.7954,12333798.0],["2020-08-03",8.7954,9.0274,8.79538631439209,9.008,17832029.0],["2020-08-04",9.008,9.0563,8.8147,8.8437,18735057.0],["2020-08-05",8.8437,9.037,8.7567,8.9307,17441101.0],["2020-08-06",8.9307,8.93070125579834,8.7181,8.8244,16232520.0],["2020-08-07",8.8244,8.834,8.4668,8.6021,18744116.0],["2020-08-10",8.6021,8.7471,8.5248,8.6987,11075569.0],["2020-08-11",8.6987,8.7567,8.5054,8.5151,13770939.0],["2020-08-12",8.5151,8.5151,8.2928,8.4958,12424317.0],["2020-08-13",8.4958,8.7374,8.495762825012207,8.5828,10259972.0],["2020-08-14",8.5828,8.7857,8.4668,8.7277,13955453.0],["2020-08-17",8.7277,8.9404,8.6697,8.8727,19476128.0],["2020-08-18",8.8727,8.9404,8.7857,8.8244,12965458.0],["2020-08-19",8.8244,8.8824,8.6407,8.6601,12649418.0],["2020-08-20",8.6601,8.7084,8.5538,8.6504,7232032.0],["2020-08-21",8.6504,8.8534,8.6407,8.8147,12645240.0],["2020-08-24",8.8147,8.892,8.6697,8.8051,10081300.0],["2020-08-25",8.8051,8.8534,8.7181,8.7567,10671002.0],["2020-08-26",8.7567,8.8437,8.5828,8.6117,11916329.0],["2020-08-27",8.6117,8.7277,8.5248,8.6697,7366421.0],["2020-08-28",8.6697,8.6891,8.5344,8.6601,9123780.0],["2020-08-31",8.6601,8.8147,8.660073280334473,8.6794,10527960.0],["2020-09-01",8.6794,8.679403305053711,8.5054,8.6021,8291849.0],["2020-09-02",8.6021,8.6697,8.5151,8.6117,10613024.0],["2020-09-03",8.6117,8.611745834350586,8.4184,8.4668,12778260.0],["2020-09-04",8.4668,8.4958,8.2928,8.4764,6431941.0],["2020-09-07",8.4764,8.5828,8.3798,8.4088,7494944.0],["2020-09-08",8.4088,8.563420295715332,8.3701,8.5634,7314974.0],["2020-09-09",8.5634,8.6407,8.4571,8.5248,11214459.0],["2020-09-10",8.5248,8.6214,8.2155,8.2445,12527396.0],["2020-09-11",8.2445,8.2928,8.1381,8.2541,6552321.0],["2020-09-14",8.2541,8.2928,8.1575,8.2445,5959811.0],["2020-09-15",8.2445,8.2445,8.1382,8.1865,4272055.0],["2020-09-16",8.1865,8.2058,7.9448,7.9545,9674297.0],["2020-09-17",7.9545,8.0222,7.7902,7.9835,7797553.0],["2020-09-18",7.9835,8.0995,7.9255,8.0995,5105981.0],["2020-09-21",8.0995,8.1671,8.0415,8.0512,4096365.0],["2020-09-22",8.0512,8.0512,7.9062,7.9255,4111411.0],["2020-09-23",7.9255,8.0028,7.8772,7.9545,3701891.0],["2020-09-24",7.9545,7.954509258270264,7.7612,7.7709,5771291.0],["2020-09-25",7.7709,7.8579,7.6646,7.7225,4442076.0],["2020-09-28",7.7225,7.7999,7.567899703979492,7.5679,3769004.0],["2020-09-29",7.5679,7.7225,7.567899703979492,7.6549,3193272.0],["2020-09-30",7.6549,7.6839,7.4906,7.6066,3533048.0],["2020-10-09",7.6066,7.8289,7.606559753417969,7.8095,3897425.0],["2020-10-12",7.8095,8.0222,7.809530735015869,8.0125,5313099.0],["2020-10-13",8.0125,8.012500762939453,7.8675,7.9062,4532460.0],["2020-10-14",7.9062,7.9062,7.7612,7.7902,4843682.0],["2020-10-15",7.7902,7.8482,7.7129,7.7322,4174242.0],["2020-10-16",7.7322,7.7515,7.6356,7.6839,3631767.0],["2020-10-19",7.6839,7.8675,7.683882236480713,7.7129,4522979.0],["2020-10-20",7.7129,7.790200710296631,7.6646,7.7902,3392902.0],["2020-10-21",7.7902,7.8095,7.6646,7.6935,2919900.0],["2020-10-22",7.6935,7.7515,7.6066,7.7225,2456990.0],["2020-10-23",7.7225,7.7902,7.664551258087158,7.6646,2668400.0],["2020-10-26",7.6646,7.7129,7.5486,7.6066,2750701.0],["2020-10-27",7.6066,7.6452,7.5389,7.5679,2531516.0],["2020-10-28",7.5679,7.5872,7.3359,7.4519,5493344.0],["2020-10-29",7.4519,8.0512,7.3939,7.8385,14597777.0],["2020-10-30",7.8385,8.0125,7.7709,7.8095,9953356.0],["2020-11-02",7.8095,8.0898,7.6935,7.7709,7737266.0],["2020-11-03",7.7709,7.9932,7.7612,7.9255,6933184.0],["2020-11-04",7.9255,7.9352,7.7419,7.8095,4949700.0],["2020-11-05",7.8095,8.0705,7.7902,8.0415,11426885.0],["2020-11-06",8.0415,8.1575,7.9545,8.1092,10376356.0],["2020-11-09",8.1092,8.3025,8.0995,8.2831,15175404.0],["2020-11-10",8.2831,8.3025,8.0512,8.1092,8532305.0],["2020-11-11",8.1092,8.1188,7.9255,7.9255,5739150.0],["2020-11-12",7.9255,8.0318,7.8579,7.8965,3861273.0],["2020-11-13",7.8965,7.9352,7.7322,7.8289,7799953.0],["2020-11-16",7.8289,7.9545,7.828862190246582,7.9255,4227000.0],["2020-11-17",7.9255,7.9738,7.8095,7.9642,4315502.0],["2020-11-18",7.9642,7.9738,7.7515,7.8965,4689085.0],["2020-11-19",7.8965,7.9352,7.8095,7.9062,3842240.0],["2020-11-20",7.9062,7.9932,7.8675,7.9448,5032896.0],["2020-11-23",7.9448,8.0415,7.8772,8.0125,6162943.0],["2020-11-24",8.0125,8.0705,7.9545,7.9642,4457566.0],["2020-11-25",7.9642,8.2058,7.9448,8.0608,12433344.0],["2020-11-26",8.0608,8.1381,7.9932,8.0608,7705025.0],["2020-11-27",8.0608,8.060827255249023,7.8869,7.9255,6645854.0],["2020-11-30",7.9255,8.0028,7.8772,7.8965,5016719.0],["2020-12-01",7.8965,7.9835,7.8772,7.9545,4958399.0],["2020-12-02",7.9545,8.1478,7.8772,8.1092,12512948.0],["2020-12-03",8.1092,8.109155654907227,8.0028,8.0415,5810238.0],["2020-12-04",8.0415,8.0802,7.9738,8.0028,4203359.0],["2020-12-07",8.0028,8.0318,7.9545,7.9738,3625184.0],["2020-12-08",7.9738,8.0222,7.9352,7.9448,3239508.0],["2020-12-09",7.9448,7.9642,7.6452,7.6549,7224617.0],["2020-12-10",7.6549,7.6839,7.5582,7.6066,4080116.0],["2020-12-11",7.6066,7.6356,7.3843,7.4712,7476671.0],["2020-12-14",7.4712,7.5196,7.4133,7.5002,3477358.0],["2020-12-15",7.5002,7.5389,7.4326,7.4712,3418056.0],["2020-12-16",7.4712,7.5196,7.2779,7.3069,4590312.0],["2020-12-17",7.3069,7.4036,7.1813,7.3843,3742400.0],["2020-12-18",7.3843,7.4229,7.2876,7.2973,2650150.0],["2020-12-21",7.2973,7.4616,7.2683,7.4229,3181123.0],["2020-12-22",7.4229,7.4423,7.2296,7.2586,4029030.0],["2020-12-23",7.2586,7.3166,6.7947,6.9687,14630898.0],["2020-12-24",6.9687,7.0073,6.8623,6.8623,5688601.0],["2020-12-25",6.8623,6.988,6.8527,6.9203,3091549.0],["2020-12-28",6.9203,6.9397,6.6884,6.7367,6048800.0],["2020-12-29",6.7367,7.075,6.6787,6.988,7927255.0],["2020-12-30",6.988,7.0653,6.9107,6.988,5036813.0],["2020-12-31",6.988,7.1233,6.9687,7.046,5329000.0],["2021-01-04",7.046,7.133,6.9493,7.0653,6231263.0],["2021-01-05",7.0653,7.133,7.0073,7.075,5955741.0],["2021-01-06",7.075,7.075,6.8527,6.8913,5858966.0],["2021-01-07",6.8913,6.9107,6.7174,6.756,6191504.0],["2021-01-08",6.756,7.104,6.756016731262207,6.9203,8251818.0],["2021-01-11",6.9203,7.0556,6.7464,6.814,7543677.0],["2021-01-12",6.814,6.9107,6.727,6.8623,5400196.0],["2021-01-13",6.8623,6.8913,6.6884,6.7947,7168162.0],["2021-01-14",6.7947,6.9687,6.7367,6.9397,7589559.0],["2021-01-15",6.9397,7.0266,6.8817,6.9107,5093428.0],["2021-01-18",6.9107,6.988,6.8333,6.959,5029400.0],["2021-01-19",6.959,7.0363,6.9107,6.959,5947101.0],["2021-01-20",6.959,7.0073,6.8333,6.8623,5124626.0],["2021-01-21",6.8623,6.959,6.8237,6.8913,4606718.0],["2021-01-22",6.8913,6.891331195831299,6.7464,6.7657,5164931.0],["2021-01-25",6.7657,6.765683174133301,6.4081,6.4371,12872434.0],["2021-01-26",6.4371,6.553,6.3694,6.4274,4863712.0],["2021-01-27",6.4274,6.5241,6.3791,6.4274,4887301.0],["2021-01-28",6.4274,6.5047,6.3791,6.3984,4805500.0],["2021-01-29",6.3984,6.4564,6.0601,6.0698,9100042.0],["2021-02-01",6.0698,6.1954,6.0118,6.1181,5455800.0],["2021-02-02",6.1181,6.1278,5.9441,5.9538,7401412.0],["2021-02-03",5.9538,6.0698,5.8571,5.9828,6103761.0],["2021-02-04",5.9828,5.9828,5.7315,5.8088,9035099.0],["2021-02-05",5.8088,6.0215,5.6542,5.6832,6407821.0],["2021-02-08",5.6832,5.7798,5.6638,5.7025,3974037.0],["2021-02-09",5.7025,5.8185,5.6638,5.7895,3997774.0],["2021-02-10",5.7895,5.9151,5.7798,5.8185,4696000.0],["2021-02-18",5.8185,6.0698,5.818487644195557,6.0311,6387220.0],["2021-02-19",6.0311,6.2051,6.0021,6.1954,5604400.0],["2021-02-22",6.1954,6.4274,6.195432186126709,6.2728,8654065.0],["2021-02-23",6.2728,6.3404,6.1954,6.2051,4948000.0],["2021-02-24",6.2051,6.3211,6.1374,6.2148,6081318.0],["2021-02-25",6.2148,6.2921,6.1084,6.1278,6246519.0],["2021-02-26",6.1278,6.6207,6.0698,6.4854,19697354.0],["2021-03-01",6.4854,6.485389709472656,6.3017,6.3984,12408959.0],["2021-03-02",6.3984,6.4081,6.2534,6.2824,9008758.0],["2021-03-03",6.2824,6.3307,6.2148,6.3017,5958767.0],["2021-03-04",6.3017,6.3791,6.2631,6.3017,5529514.0],["2021-03-05",6.3017,6.3597,6.2438,6.3307,4843581.0],["2021-03-08",6.3307,6.4467,6.3211,6.3307,6424528.0],["2021-03-09",6.3307,6.4371,6.1181,6.3017,8165522.0],["2021-03-10",6.3017,6.3501,5.9538,6.0408,7060300.0],["2021-03-11",6.0408,6.1761,5.9441,6.1471,4455330.0],["2021-03-12",6.1471,6.147105693817139,6.0215,6.0698,3669818.0],["2021-03-15",6.0698,6.0698,5.9345,6.0021,5063900.0],["2021-03-16",6.0021,6.1761,5.9635,6.1471,5980843.0],["2021-03-17",6.1471,6.2534,6.1374,6.1471,3625619.0],["2021-03-18",6.1471,6.1858,6.0794,6.0988,3447700.0],["2021-03-19",6.0988,6.1374,6.0311,6.0794,2710900.0],["2021-03-22",6.0794,6.1761,6.0601,6.1568,3514189.0],["2021-03-23",6.1568,6.2728,6.1374,6.2244,5526221.0],["2021-03-24",6.2244,6.3597,6.2051,6.3114,6638300.0],["2021-03-25",6.3114,6.3501,6.2244,6.3211,5429140.0],["2021-03-26",6.3211,6.3694,6.2341,6.2534,4469650.0],["2021-03-29",6.2534,6.2728,6.1181,6.2051,4689012.0],["2021-03-30",6.2051,6.205097198486328,6.0794,6.0988,4611500.0],["2021-03-31",6.0988,6.1374,6.0408,6.0698,3777530.0],["2021-04-01",6.0698,6.1374,6.0311,6.0698,3147026.0],["2021-04-02",6.0698,6.1278,6.0601,6.0988,2749563.0],["2021-04-06",6.0988,6.1858,6.098779678344727,6.1664,3362491.0],["2021-04-07",6.1664,6.2534,6.1374,6.2148,4643534.0],["2021-04-08",6.2148,6.2631,6.1858,6.2051,4057334.0],["2021-04-09",6.2051,6.2051,6.0988,6.1181,3539681.0],["2021-04-12",6.1181,6.1858,6.0505,6.1568,3951001.0],["2021-04-13",6.1568,6.156771659851074,6.0311,6.0408,4047900.0],["2021-04-14",6.0408,6.1084,6.0215,6.0988,2292301.0],["2021-04-15",6.0988,6.2148,6.0891,6.1954,5644186.0],["2021-04-16",6.1954,6.2921,6.1761,6.2534,6595085.0],["2021-04-19",6.2534,6.3307,6.2534,6.2631,5575620.0],["2021-04-20",6.2631,6.3211,6.1954,6.2051,5506328.0],["2021-04-21",6.2051,6.3114,6.1664,6.1954,4899000.0],["2021-04-22",6.1954,6.2728,6.1471,6.2341,4781892.0],["2021-04-23",6.2341,6.234093189239502,5.9441,5.9925,11082649.0],["2021-04-26",5.9925,5.992461681365967,5.8378,5.8571,8017849.0],["2021-04-27",5.8571,5.8861,5.8088,5.8282,3779282.0],["2021-04-28",5.8282,5.8668,5.7798,5.8571,2512511.0],["2021-04-29",5.8571,5.9055,5.8088,5.8088,3227168.0],["2021-04-30",5.8088,5.8475,5.6638,5.7122,4971302.0],["2021-05-06",5.7122,5.7895,5.7025,5.7218,3156352.0],["2021-05-07",5.7218,5.7508,5.7025,5.7218,2936206.0],["2021-05-10",5.7218,5.7605,5.7025,5.7122,3150909.0],["2021-05-11",5.7122,5.9731,5.6638,5.9151,7872703.0],["2021-05-12",5.9151,5.9635,5.8475,5.9151,5265290.0],["2021-05-13",5.9151,5.9731,5.8475,5.8668,3925296.0],["2021-05-14",5.8668,5.9248046875,5.8475,5.9248,3335307.0],["2021-05-17",5.9248,5.9635,5.8475,5.8571,3614847.0],["2021-05-18",5.8571,5.8668,5.7702,5.8475,2946509.0],["2021-05-19",5.8475,5.8475,5.7895,5.8088,2311101.0],["2021-05-20",5.8088,5.8378,5.7605,5.7702,2956567.0],["2021-05-21",5.7702,5.8475,5.7605,5.7992,2360200.0],["2021-05-24",5.7992,5.8475,5.7798,5.8378,3323621.0],["2021-05-25",5.8378,5.8861,5.8088,5.8668,3531388.0],["2021-05-26",5.8668,5.9538,5.8571,5.8861,4133006.0],["2021-05-27",5.8861,5.9635,5.886143684387207,5.9345,4259729.0],["2021-05-28",5.9345,5.9441,5.8668,5.8861,3774124.0],["2021-05-31",5.8861,5.9345,5.8765,5.8958,4153699.0],["2021-06-01",5.8958,6.0698,5.8571,6.0408,10261231.0],["2021-06-02",6.0408,6.1084,5.9441,5.9635,5270407.0],["2021-06-03",5.9635,6.0698,5.9441,5.9731,5434700.0],["2021-06-04",5.9731,6.0311,5.9055,5.9248,4226220.0],["2021-06-07",5.9248,6.0891,5.9248,6.0794,8663617.0],["2021-06-08",6.0794,6.1761,6.0215,6.1181,8110180.0],["2021-06-09",6.1181,6.1471,6.0505,6.1084,5128206.0],["2021-06-10",6.1084,6.3017,6.0988,6.2438,12199367.0],["2021-06-11",6.2438,6.3018,6.0408,6.0794,12546325.0],["2021-06-15",6.0794,6.2051,6.0601,6.1471,8282243.0],["2021-06-16",6.1471,6.2051,6.0988,6.1278,6899015.0],["2021-06-17",6.1278,6.4467,6.0118,6.2631,16738455.0],["2021-06-18",6.2631,6.4274,6.2051,6.3307,16830793.0],["2021-06-21",6.3307,6.4177,6.2341,6.4081,15411727.0],["2021-06-22",6.4081,6.4371,6.2921,6.3501,8939022.0],["2021-06-23",6.3501,6.3597,6.2438,6.3114,7661974.0],["2021-06-24",6.3114,6.3501,6.1664,6.1954,8009600.0],["2021-06-25",6.1954,6.2148,6.1278,6.2148,5555401.0],["2021-06-28",6.2148,6.2728,6.1374,6.2341,6650556.0],["2021-06-29",6.2341,6.2341,6.0215,6.0311,7201761.0],["2021-06-30",6.0311,6.0698,5.9828,6.0601,4714665.0],["2021-07-01",6.0601,6.0891,5.9055,5.9151,4180600.0],["2021-07-02",5.9151,5.9538,5.8475,5.8958,4270810.0],["2021-07-05",5.8958,5.9828,5.8861,5.9635,3991980.0],["2021-07-06",5.9635,6.0021,5.9151,5.9828,2899002.0],["2021-07-07",5.9828,5.9925,5.9151,5.9345,2725280.0],["2021-07-08",5.9345,5.9345,5.8861,5.8861,3192137.0],["2021-07-09",5.8861,5.9249,5.8281,5.8765,3454500.0],["2021-07-12",5.8765,6.0507,5.876462936401367,6.0314,5969600.0],["2021-07-13",6.0314,6.0894,5.9539,5.9926,4530231.0],["2021-07-14",5.9926,6.0217,5.9152,5.9345,3870200.0],["2021-07-15",5.9345,5.934549808502197,5.8281,5.8958,3874186.0],["2021-07-16",5.8958,5.9442,5.8765,5.8958,2904989.0],["2021-07-19",5.8958,5.983,5.7506,5.9539,5603895.0],["2021-07-20",5.9539,5.9636,5.8668,5.9442,3508258.0],["2021-07-21",5.9442,6.0023,5.9249,5.9442,4327578.0],["2021-07-22",5.9442,5.9539,5.8765,5.8958,3966800.0],["2021-07-23",5.8958,5.9055,5.799,5.799,4884081.0],["2021-07-26",5.799,5.799012660980225,5.6635,5.7216,5394310.0],["2021-07-27",5.7216,5.8087,5.6732,5.7022,5310778.0],["2021-07-28",5.7022,5.702201843261719,5.4021,5.5183,6268820.0],["2021-07-29",5.5183,5.6248,5.518259048461914,5.557,4007680.0],["2021-07-30",5.557,5.6635,5.5376,5.6151,5260031.0],["2021-08-02",5.6151,5.702201843261719,5.5086,5.7022,5852743.0],["2021-08-03",5.7022,5.7409,5.6344,5.6441,4969700.0],["2021-08-04",5.6441,5.6828,5.586,5.6151,4459920.0],["2021-08-05",5.6151,5.6151,5.5376,5.557,3882332.0],["2021-08-06",5.557,5.556983470916748,5.4408,5.5183,4240307.0],["2021-08-09",5.5183,5.6151,5.4892,5.586,3533173.0],["2021-08-10",5.586,5.6151,5.5473,5.6151,2935401.0],["2021-08-11",5.6151,5.6248,5.5667,5.586,2658800.0],["2021-08-12",5.586,5.6732,5.5667,5.6151,4908674.0],["2021-08-13",5.6151,5.6248,5.5279,5.5667,3670006.0],["2021-08-16",5.5667,5.6151,5.5473,5.5763,3163907.0],["2021-08-17",5.5763,5.5763468742370605,5.2859,5.315,10772914.0],["2021-08-18",5.315,5.373,5.2569,5.3537,5471271.0],["2021-08-19",5.3537,5.886143684387207,5.353680610656738,5.8861,16919395.0],["2021-08-20",5.8861,5.886143684387207,5.6151,5.7409,24655114.0],["2021-08-23",5.7409,5.7506,5.6151,5.7216,12865906.0],["2021-08-24",5.7216,5.7216,5.586,5.6441,9998112.0],["2021-08-25",5.6441,5.6828,5.6151,5.6441,6330710.0],["2021-08-26",5.6441,5.6732,5.4892,5.4989,9528559.0],["2021-08-27",5.4989,5.6635,5.4408,5.6538,11305755.0],["2021-08-30",5.6538,5.7119,5.6151,5.6925,9480102.0],["2021-08-31",5.6925,5.692520618438721,5.5473,5.586,7210353.0],["2021-09-01",5.586,5.7216,5.4989,5.7022,11572395.0],["2021-09-02",5.7022,5.7893,5.6635,5.7312,11468661.0],["2021-09-03",5.7312,5.7603,5.6828,5.7312,7887954.0],["2021-09-06",5.7312,5.77,5.6925,5.7603,7443886.0],["2021-09-07",5.7603,5.8184,5.7409,5.8087,8763082.0],["2021-09-08",5.8087,5.8571,5.7797,5.8474,9951606.0],["2021-09-09",5.8474,5.9636,5.8281,5.8958,11640759.0],["2021-09-10",5.8958,5.9442,5.779650688171387,5.7797,9967224.0],["2021-09-13",5.7797,5.8087,5.7216,5.8087,6177055.0],["2021-09-14",5.8087,5.8571,5.7216,5.7409,7744326.0],["2021-09-15",5.7409,5.7893,5.6635,5.7797,5099116.0],["2021-09-16",5.7797,5.8571,5.6828,5.6925,6478100.0],["2021-09-17",5.6925,5.7216,5.5279,5.586,7021675.0],["2021-09-22",5.586,5.6635,5.4989,5.6344,3298981.0],["2021-09-23",5.6344,5.6828,5.6151,5.6344,5107266.0],["2021-09-24",5.6344,5.6538,5.4989,5.5086,5398526.0],["2021-09-27",5.5086,5.6054,5.3924,5.4214,6491994.0],["2021-09-28",5.4214,5.4505,5.3246,5.4021,4889649.0],["2021-09-29",5.4021,5.6151,5.2762,5.4214,8972893.0],["2021-09-30",5.4214,5.4602,5.344,5.4311,3947788.0],["2021-10-08",5.4311,5.5183,5.431128978729248,5.5086,3768726.0],["2021-10-11",5.5086,5.557,5.4795,5.5376,3375778.0],["2021-10-12",5.5376,5.53762149810791,5.4214,5.4408,3455588.0],["2021-10-13",5.4408,5.983,5.440810203552246,5.983,32735176.0],["2021-10-14",5.983,6.0798,5.8087,5.9055,39722739.0],["2021-10-15",5.9055,6.1572,5.799,6.0894,38184045.0],["2021-10-18",6.0894,6.08944845199585,5.9152,6.041,23280842.0],["2021-10-19",6.041,6.041042804718018,5.8765,5.9345,16373286.0],["2021-10-20",5.9345,5.983,5.8474,5.9249,13445875.0],["2021-10-21",5.9249,6.0314,5.8571,6.012,18157590.0],["2021-10-22",6.012,6.012,5.799,5.799,14663095.0],["2021-10-25",5.799,5.799012660980225,5.5473,5.6441,15685221.0],["2021-10-26",5.6441,5.6635,5.5473,5.557,9092328.0],["2021-10-27",5.557,5.556983470916748,5.4408,5.4795,8487955.0],["2021-10-28",5.4795,5.557,5.4118,5.5183,6973976.0],["2021-10-29",5.5183,5.5763,5.4214,5.5473,7495366.0],["2021-11-01",5.5473,5.6151,5.4602,5.6054,9346616.0],["2021-11-02",5.6054,5.6441,5.4408,5.586,9522134.0],["2021-11-03",5.586,5.6344,5.4989,5.6248,5932290.0],["2021-11-04",5.6248,5.6538,5.5667,5.6248,6336551.0],["2021-11-05",5.6248,5.7893,5.586,5.7119,12150159.0],["2021-11-08",5.7119,5.7409,5.6538,5.7022,7688231.0],["2021-11-09",5.7022,5.7409,5.6441,5.6925,7406426.0],["2021-11-10",5.6925,5.799,5.6732,5.77,11581420.0],["2021-11-11",5.77,5.8958,5.7312,5.8861,14576168.0],["2021-11-12",5.8861,5.9539,5.8281,5.9249,13949948.0],["2021-11-15",5.9249,6.0798,5.924868583679199,6.0217,18435670.0],["2021-11-16",6.0217,6.0798,5.9539,6.0023,16210885.0],["2021-11-17",6.0023,6.1379,5.9539,6.0701,15652132.0],["2021-11-18",6.0701,6.1669,5.9539,6.0023,15433534.0],["2021-11-19",6.0023,6.0991,5.9733,6.012,10836610.0],["2021-11-22",6.012,6.041,5.8958,5.9249,12118223.0],["2021-11-23",5.9249,6.0894,5.924868583679199,5.9636,11507778.0],["2021-11-24",5.9636,6.0314,5.8958,5.9733,9555407.0],["2021-11-25",5.9733,6.1572,5.973274230957031,6.0314,13952258.0],["2021-11-26",6.0314,6.031360626220703,5.7893,5.8377,14710900.0],["2021-11-29",5.8377,5.9733,5.7506,5.77,12379066.0],["2021-11-30",5.77,6.2928,5.769969940185547,6.0798,32045312.0],["2021-12-01",6.0798,6.1379,6.012,6.1088,17871911.0],["2021-12-02",6.1088,6.1475,5.983,5.9926,13657758.0],["2021-12-03",5.9926,6.225,5.9926,6.1572,17626421.0],["2021-12-06",6.1572,6.2153,6.0507,6.0798,14203828.0],["2021-12-07",6.0798,6.1282,5.8861,5.9345,13940848.0],["2021-12-08",5.9345,5.9733,5.8571,5.9539,9024380.0],["2021-12-09",5.9539,6.0507,5.9152,5.9733,10008838.0],["2021-12-10",5.9733,5.9733,5.9055,5.9442,7923877.0],["2021-12-13",5.9442,6.2443,5.9055,6.1475,23037619.0],["2021-12-14",6.1475,6.4283,6.1282,6.3412,29696420.0],["2021-12-15",6.3412,6.4089,6.2443,6.2928,18828724.0],["2021-12-16",6.2928,6.5251,6.254,6.4089,21753664.0],["2021-12-17",6.4089,6.408926010131836,6.2734,6.3024,16140991.0],["2021-12-20",6.3024,6.3702,6.2056,6.225,12211189.0],["2021-12-21",6.225,6.5832,6.224984645843506,6.5154,25786147.0],["2021-12-22",6.5154,6.5832,6.4283,6.4767,15229612.0],["2021-12-23",6.4767,6.476694583892822,6.3702,6.3896,12871360.0],["2021-12-24",6.3896,6.4477,6.2347,6.2734,11369500.0],["2021-12-27",6.2734,6.3412,6.2056,6.3121,9107920.0],["2021-12-28",6.3121,6.5154,6.2831,6.3992,14109839.0],["2021-12-29",6.3992,6.4961,6.2928,6.3121,9602974.0],["2021-12-30",6.3121,6.4477,6.2928,6.3412,10240604.0],["2021-12-31",6.3412,6.438,6.3121,6.3799,10577930.0],["2022-01-04",6.3799,6.5735,6.379883289337158,6.5154,14782115.0],["2022-01-05",6.5154,6.5638,6.3508,6.4186,14349401.0],["2022-01-06",6.4186,6.4767,6.3605,6.4186,9674786.0],["2022-01-07",6.4186,6.4573,6.1379,6.1475,17177212.0],["2022-01-10",6.1475,6.2734,6.041,6.2443,9728250.0],["2022-01-11",6.2443,6.5638,6.225,6.3315,16993728.0],["2022-01-12",6.3315,6.5445,6.3121,6.4089,17872119.0],["2022-01-13",6.4089,6.7284,6.3992,6.438,18916586.0],["2022-01-14",6.438,6.5348,6.3315,6.3508,14022026.0],["2022-01-17",6.3508,6.7284,6.350839138031006,6.6897,32887127.0],["2022-01-18",6.6897,6.8252,6.5638,6.5832,22792179.0],["2022-01-19",6.5832,6.6994,6.5348,6.6897,18284393.0],["2022-01-20",6.6897,6.689679145812988,6.4477,6.4767,19763216.0],["2022-01-21",6.4767,6.5832,6.4283,6.4767,10733478.0],["2022-01-24",6.4767,6.5348,6.3896,6.4186,10955367.0],["2022-01-25",6.4186,6.4477,5.9442,5.9539,18953901.0],["2022-01-26",5.9539,6.1185,5.9345,6.0798,13538975.0],["2022-01-27",6.0798,6.0798,5.6635,5.6828,17275108.0],["2022-01-28",5.6828,5.8571,5.6441,5.7312,11805478.0],["2022-02-07",5.7312,5.9249,5.7312,5.7893,9294532.0],["2022-02-08",5.7893,5.9249,5.7119,5.9152,9373463.0],["2022-02-09",5.9152,6.505737781524658,5.8861,6.5057,21856042.0],["2022-02-10",6.5057,6.5638,6.3605,6.5348,32699653.0],["2022-02-11",6.5348,6.6994,6.3992,6.438,24267304.0],["2022-02-14",6.438,6.6122,6.3218,6.5735,25707393.0],["2022-02-15",6.5735,6.8252,6.5154,6.6316,30760398.0],["2022-02-16",6.6316,7.0092,6.631592750549316,6.8543,35447749.0],["2022-02-17",6.8543,6.8639,6.6703,6.7284,22611085.0],["2022-02-18",6.7284,6.7768,6.6413,6.7478,14786879.0],["2022-02-21",6.7478,6.9801,6.7284,6.9027,25593214.0],["2022-02-22",6.9027,6.9414,6.6897,6.8059,19292066.0],["2022-02-23",6.8059,6.9027,6.709,6.8155,18338530.0],["2022-02-24",6.8155,6.893,6.4961,6.6026,25277986.0],["2022-02-25",6.6026,6.8155,6.5638,6.6219,12900111.0],["2022-02-28",6.6219,6.6897,6.467,6.6316,12076726.0],["2022-03-01",6.6316,6.7381,6.5929,6.6606,11193096.0],["2022-03-02",6.6606,6.7284,6.5735,6.5929,12744151.0],["2022-03-03",6.5929,6.6897,6.4864,6.5057,12212413.0],["2022-03-04",6.5057,6.5541,6.4186,6.5445,14090827.0],["2022-03-07",6.5445,7.2028,6.54446268081665,6.7962,51739988.0],["2022-03-08",6.7962,6.796172142028809,6.1959,6.225,40721326.0],["2022-03-09",6.225,6.7574,6.0604,6.4283,35213895.0],["2022-03-10",6.4283,7.0672,6.42828893661499,6.922,97700589.0],["2022-03-11",6.922,6.922027587890625,6.651,6.7962,65895034.0],["2022-03-14",6.7962,6.796172142028809,6.3702,6.3702,37014253.0],["2022-03-15",6.3702,7.0092,6.2831,7.0092,81797848.0],["2022-03-16",7.0092,7.6094,6.8833,7.1641,125993064.0],["2022-03-17",7.1641,7.3093,6.9608,6.9801,83915575.0],["2022-03-18",6.9801,7.135,6.9123,7.0382,52088854.0],["2022-03-21",7.0382,7.2512,7.0092,7.0769,49185933.0],["2022-03-22",7.0769,7.076925754547119,6.8252,6.9123,41537207.0],["2022-03-23",6.9123,7.0092,6.7865,6.9027,37669462.0],["2022-03-24",6.9027,6.902665615081787,6.5348,6.6316,35846496.0],["2022-03-25",6.6316,6.7962,6.5832,6.6026,19732821.0],["2022-03-28",6.6026,6.7187,6.467,6.6897,17993407.0],["2022-03-29",6.6897,6.7187,6.467,6.4961,19423328.0],["2022-03-30",6.4961,6.5929,6.3896,6.5832,17659062.0],["2022-03-31",6.5832,6.6897,6.5251,6.6703,19236146.0],["2022-04-01",6.6703,6.670316696166992,6.467,6.4961,16968881.0],["2022-04-06",6.4961,6.6413,6.4573,6.6413,15283714.0],["2022-04-07",6.6413,6.641274452209473,6.2734,6.2831,24153943.0],["2022-04-08",6.2831,6.3315,6.0798,6.1088,17535092.0],["2022-04-11",6.1088,6.108810901641846,5.8765,5.9442,13270475.0],["2022-04-12",5.9442,6.1282,5.9152,6.1185,9810255.0],["2022-04-13",6.1185,6.1184916496276855,5.9249,5.9345,8829803.0],["2022-04-14",5.9345,6.0217,5.9345,5.983,6209200.0],["2022-04-15",5.983,5.982955455780029,5.6828,5.7409,15440055.0],["2022-04-18",5.7409,5.7797,5.6151,5.77,6446419.0],["2022-04-19",5.77,5.8184,5.7409,5.7893,4947300.0],["2022-04-20",5.7893,5.8861,5.7022,5.7216,6031741.0],["2022-04-21",5.7216,5.721564292907715,5.4408,5.4408,12321865.0],["2022-04-22",5.4408,5.5086,5.3537,5.4505,7372900.0],["2022-04-25",5.4505,5.450491905212402,5.0245,5.0439,13963304.0],["2022-04-26",5.0439,5.131,4.705,4.7438,16129770.0],["2022-04-27",4.7438,4.889,4.5598,4.8793,12694179.0],["2022-04-28",4.8793,4.879302978515625,4.6954,4.7728,8874581.0],["2022-04-29",4.7728,5.0052,4.772810935974121,4.9568,10781956.0],["2022-05-05",4.9568,5.0052,4.8793,4.9374,8595499.0],["2022-05-06",4.9374,4.9471,4.7728,4.8696,7129200.0],["2022-05-09",4.8696,4.9955,4.8696,4.9277,5344600.0],["2022-05-10",4.9277,4.9955,4.8309,4.9858,7349366.0],["2022-05-11",4.9858,5.0923,4.918,4.918,12838064.0],["2022-05-12",4.918,5.0052,4.8599,4.9568,6240686.0],["2022-05-13",4.9568,5.0148,4.9083,4.9858,6139707.0],["2022-05-16",4.9858,5.0632,4.9083,4.9471,6074964.0],["2022-05-17",4.9471,4.9471,4.8309,4.9083,6275827.0],["2022-05-18",4.9083,5.4021,4.908347129821777,5.4021,14172688.0],["2022-05-19",5.4021,5.8958,5.2956,5.4989,47186620.0],["2022-05-20",5.4989,5.7119,5.3634,5.5376,33657613.0],["2022-05-23",5.5376,5.53762149810791,5.4311,5.4795,18418020.0],["2022-05-24",5.4795,5.4892,5.1891,5.1988,19418634.0],["2022-05-25",5.1988,5.3537,5.1794,5.2956,13451538.0],["2022-05-26",5.2956,5.3924,5.2085,5.3537,12449727.0],["2022-05-27",5.3537,5.5957,5.3246,5.4602,20727950.0],["2022-05-30",5.4602,5.460172653198242,5.3246,5.3827,11866799.0],["2022-05-31",5.3827,5.4505,5.3343,5.4408,10550526.0],["2022-06-01",5.4408,5.586,5.4214,5.4892,11731486.0],["2022-06-02",5.4892,5.5183,5.4311,5.4892,7190646.0],["2022-06-06",5.4892,5.5376,5.4408,5.5279,10482256.0],["2022-06-07",5.5279,5.5473,5.373,5.4408,9354352.0],["2022-06-08",5.4408,5.4989,5.3246,5.4408,8901798.0],["2022-06-09",5.4408,5.440810203552246,5.2569,5.3053,8898900.0],["2022-06-10",5.3053,5.3924,5.2762,5.373,6269572.0],["2022-06-13",5.373,5.4311,5.2859,5.4118,7701030.0],["2022-06-14",5.4118,5.41176700592041,5.1407,5.3537,10418145.0],["2022-06-15",5.3537,5.4795,5.3343,5.4021,12557090.0],["2022-06-16",5.4021,5.6441,5.3924,5.586,21734644.0],["2022-06-17",5.586,5.5860276222229,5.344,5.4214,16609124.0],["2022-06-20",5.4214,5.4602,5.344,5.4118,10682900.0],["2022-06-21",5.4118,5.4602,5.344,5.4214,9451562.0],["2022-06-22",5.4214,5.4311,5.2568678855896,5.2569,8378068.0],["2022-06-23",5.2569,5.3827,5.2278,5.3634,7155852.0],["2022-06-24",5.3634,5.4892,5.363361358642578,5.4311,9511700.0],["2022-06-27",5.4311,5.4795,5.4118,5.4699,8108160.0],["2022-06-28",5.4699,5.5763,5.4118,5.5667,11359515.0],["2022-06-29",5.5667,5.6344,5.4892,5.4892,10491100.0],["2022-06-30",5.4892,5.586,5.4699,5.5279,6731318.0],["2022-07-01",5.5279,5.5763,5.4602,5.4699,5507693.0],["2022-07-04",5.4699,5.5183,5.4214,5.4892,5071213.0],["2022-07-05",5.4892,5.5183,5.3343,5.4021,7300727.0],["2022-07-06",5.4021,5.4214,5.3053,5.344,4762027.0],["2022-07-07",5.344,5.4022,5.34399938583374,5.3828,4427773.0],["2022-07-08",5.3828,5.5574,5.382794380187988,5.4507,9685000.0],["2022-07-11",5.4507,5.5089,5.3634,5.4992,6682995.0],["2022-07-12",5.4992,5.5671,5.39249324798584,5.3925,7926424.0],["2022-07-13",5.3925,5.4992,5.3634,5.4992,6413305.0],["2022-07-14",5.4992,5.5186,5.441,5.4895,5660790.0],["2022-07-15",5.4895,5.489480018615723,5.344,5.3537,7271505.0],["2022-07-18",5.3537,5.6156,5.3343,5.5574,13732300.0],["2022-07-19",5.5574,5.7998,5.5283,5.7901,23527273.0],["2022-07-20",5.7901,5.8483,5.6835,5.7416,15966399.0],["2022-07-21",5.7416,5.7998,5.6738,5.6932,10603441.0],["2022-07-22",5.6932,5.7707,5.6253,5.7319,8731416.0],["2022-07-25",5.7319,5.7513,5.5768,5.6156,8015551.0],["2022-07-26",5.6156,5.6641,5.5768,5.6447,5908920.0],["2022-07-27",5.6447,5.6932,5.6059,5.6738,6214246.0],["2022-07-28",5.6738,5.7416,5.6544,5.6641,7233446.0],["2022-07-29",5.6641,5.7029,5.5865,5.6156,6281107.0],["2022-08-01",5.6156,5.7029,5.5865,5.7029,5799800.0],["2022-08-02",5.7029,5.702852249145508,5.2373,5.3149,17523271.0],["2022-08-03",5.3149,5.538,5.314903259277344,5.3828,14058181.0],["2022-08-04",5.3828,5.5768,5.382794380187988,5.5574,9016629.0],["2022-08-05",5.5574,5.6835,5.557370662689209,5.6641,8768007.0],["2022-08-08",5.6641,5.7319,5.6253,5.7029,7638696.0],["2022-08-09",5.7029,5.7804,5.6253,5.7319,8351189.0],["2022-08-10",5.7319,5.761,5.6738,5.7319,7209603.0],["2022-08-11",5.7319,5.8289,5.731948375701904,5.7804,10954900.0],["2022-08-12",5.7804,5.8095,5.7222,5.7513,8129261.0],["2022-08-15",5.7513,5.751345634460449,5.6447,5.6835,7098200.0],["2022-08-16",5.6835,5.7319,5.635,5.6738,6329336.0],["2022-08-17",5.6738,5.8095,5.6544,5.7513,8215909.0],["2022-08-18",5.7513,5.8192,5.6835,5.761,7286042.0],["2022-08-19",5.761,5.9356,5.7416,5.7416,14074889.0],["2022-08-22",5.7416,5.8386,5.6253,5.7319,9231219.0],["2022-08-23",5.7319,5.7416,5.6447,5.6738,6540208.0],["2022-08-24",5.6738,5.7223,5.4798,5.5089,10501520.0],["2022-08-25",5.5089,5.538,5.3828,5.4507,7477309.0],["2022-08-26",5.4507,5.5283,5.3828,5.4022,6547100.0],["2022-08-29",5.4022,5.4119,5.2567,5.4119,6790980.0],["2022-08-30",5.4119,5.538,5.4022,5.4604,7330261.0],["2022-08-31",5.4604,5.5574,5.363396644592285,5.3634,8105407.0],["2022-09-01",5.3634,5.441,5.3149,5.3343,6103600.0],["2022-09-02",5.3343,5.5865,5.3343,5.5477,12349897.0],["2022-09-05",5.5477,5.6253,5.4895,5.5671,6168600.0],["2022-09-06",5.5671,5.6059,5.538,5.5574,5901400.0],["2022-09-07",5.5574,5.5865,5.5186,5.5768,4584275.0],["2022-09-08",5.5768,5.6253,5.499178886413574,5.4992,4487984.0],["2022-09-09",5.4992,5.5477,5.4798,5.4895,3640000.0],["2022-09-13",5.4895,5.5574,5.3925,5.4216,5611048.0],["2022-09-14",5.4216,5.421588897705078,5.2955,5.3828,6454182.0],["2022-09-15",5.3828,5.4216,5.1791,5.2664,6856771.0],["2022-09-16",5.2664,5.3052,5.1015,5.1015,6020700.0],["2022-09-19",5.1015,5.101531505584717,4.9754,5.0239,5688874.0],["2022-09-20",5.0239,5.1403,5.0045,5.0336,3729353.0],["2022-09-21",5.0336,5.1112,4.9173,5.0821,3909969.0],["2022-09-22",5.0821,5.1209,5.0239,5.0239,3070418.0],["2022-09-23",5.0239,5.1209282875061035,4.8785,5.1209,6757932.0],["2022-09-26",5.1209,5.3343,4.8009,4.83,18660895.0],["2022-09-27",4.83,5.0821,4.7718,4.9851,13460715.0],["2022-09-28",4.9851,4.9851460456848145,4.7815,4.8009,10767016.0],["2022-09-29",4.8009,4.8494,4.636,4.6554,8895770.0],["2022-09-30",4.6554,4.7039,4.6166,4.6651,4868837.0],["2022-10-10",4.6651,5.130627155303955,4.6166,5.1306,17094259.0],["2022-10-11",5.1306,5.6447,5.130627155303955,5.6447,21522213.0],["2022-10-12",5.6447,6.2072,5.644660472869873,6.2072,12066402.0],["2022-10-13",6.2072,6.827904224395752,6.207186698913574,6.8279,6441387.0],["2022-10-14",6.8279,7.506815433502197,6.827904224395752,7.5068,14746173.0],["2022-10-17",7.5068,8.253617286682129,7.506815433502197,8.2536,6788837.0],["2022-10-18",8.2536,9.078008651733398,8.253617286682129,9.078,6343223.0],["2022-10-19",9.078,9.9897,9.078008651733398,9.9897,252512710.0],["2022-10-20",9.9897,10.4067,9.5242,10.1352,240193703.0],["2022-10-21",10.1352,10.135170936584473,9.1265,9.1265,154775302.0],["2022-10-24",9.1265,9.126503944396973,8.2148,8.2148,125589416.0],["2022-10-25",8.2148,8.214823722839355,7.3904,7.5262,205624182.0],["2022-10-26",7.5262,7.9045,7.371,7.468,180867837.0],["2022-10-27",7.468,8.214823722839355,7.468020439147949,8.2148,220852782.0],["2022-10-28",8.2148,8.6804,7.3904,7.4195,221718533.0],["2022-10-31",7.4195,7.7105,7.2256,7.6911,171235464.0],["2022-11-01",7.6911,7.691091060638428,6.9249,7.2643,149637317.0],["2022-11-02",7.2643,7.7202,7.0898,7.4971,159321120.0],["2022-11-03",7.4971,7.497116565704346,7.1286,7.1965,110279251.0],["2022-11-04",7.1965,7.4195,7.0607,7.2449,89676516.0],["2022-11-07",7.2449,7.438924789428711,7.1868,7.4389,107196489.0],["2022-11-08",7.4389,7.9239,7.1771,7.7299,176937103.0],["2022-11-09",7.7299,7.729886054992676,7.1868,7.371,113486387.0],["2022-11-10",7.371,7.7105,7.2546,7.565,127973949.0],["2022-11-11",7.565,8.2342,7.3516,7.6232,156805259.0],["2022-11-14",7.6232,7.623200416564941,7.0025,7.1286,100114239.0],["2022-11-15",7.1286,7.3322,7.0122,7.1965,72334228.0],["2022-11-16",7.1965,7.274,7.0704,7.0995,56371532.0],["2022-11-17",7.0995,7.3322,7.0025,7.3128,80852206.0],["2022-11-18",7.3128,7.5068,7.1189,7.148,87534070.0],["2022-11-21",7.148,7.1479620933532715,6.6533,6.9249,78667874.0],["2022-11-22",6.9249,7.1383,6.8473,6.9055,65982067.0],["2022-11-23",6.9055,6.9152,6.6727,6.8861,48927288.0],["2022-11-24",6.8861,7.051,6.8473,6.954,43413392.0],["2022-11-25",6.954,7.0413,6.76,6.7988,41041055.0],["2022-11-28",6.7988,7.0122,6.7988080978393555,6.9055,40266893.0],["2022-11-29",6.9055,7.051,6.8085,6.9734,47741349.0],["2022-11-30",6.9734,7.148,6.8861,7.0704,58492195.0],["2022-12-01",7.0704,7.2546,7.0316,7.2256,73989630.0],["2022-12-02",7.2256,7.4583,7.0995,7.3613,89043685.0],["2022-12-05",7.3613,8.0887,7.361334323883057,7.8657,175639433.0],["2022-12-06",7.8657,7.865667343139648,7.3807,7.4486,123264812.0],["2022-12-07",7.4486,7.448622703552246,7.1965,7.3225,57861904.0],["2022-12-08",7.3225,7.322539806365967,6.9151930809021,6.9152,64204233.0],["2022-12-09",6.9152,6.9637,6.857,6.857,33944452.0],["2022-12-12",6.857,6.9249,6.7697,6.8861,27500283.0],["2022-12-13",6.8861,6.9055,6.5466,6.5466,51743920.0],["2022-12-14",6.5466,6.7018,6.4981,6.5951,32628162.0],["2022-12-15",6.5951,6.8279,6.5175,6.7406,40336728.0],["2022-12-16",6.7406,6.857,6.5951,6.6242,32140708.0],["2022-12-19",6.6242,7.0122,6.624230861663818,6.8861,61813711.0],["2022-12-20",6.8861,7.0413,6.6533,6.7309,41014241.0],["2022-12-21",6.7309,6.730916976928711,6.2945,6.3527,44735314.0],["2022-12-22",6.3527,6.7697,6.3333,6.5466,44994918.0],["2022-12-23",6.5466,7.2062,6.4109,7.2062,128009881.0],["2022-12-26",7.2062,7.3613,7.051,7.1286,123488141.0],["2022-12-27",7.1286,7.2062,7.0025,7.0704,67267214.0],["2022-12-28",7.0704,7.070372581481934,6.7018,6.7794,59448559.0],["2022-12-29",6.7794,6.9346,6.663,6.6921,52416967.0],["2022-12-30",6.6921,7.361334323883057,6.6921,7.3613,71063214.0],["2023-01-03",7.3613,8.098438262939453,7.361334323883057,8.0984,195512803.0],["2023-01-04",8.0984,8.9034,7.953,8.0499,231222168.0],["2023-01-05",8.0499,8.3603,7.9045,8.1081,167818672.0],["2023-01-06",8.1081,8.108136177062988,7.5747,7.6232,121748715.0],["2023-01-09",7.6232,7.7687,7.4971,7.7105,80787238.0],["2023-01-10",7.7105,7.7202,7.5165,7.6911,61617497.0],["2023-01-11",7.6911,7.759,7.4098,7.4292,66613031.0],["2023-01-12",7.4292,7.5068,7.3128,7.4777,56182405.0],["2023-01-13",7.4777,7.8463,7.3225,7.7687,103455252.0],["2023-01-16",7.7687,7.856,7.5844,7.6911,69524216.0],["2023-01-17",7.6911,7.691091060638428,7.3807,7.5068,50346243.0],["2023-01-18",7.5068,7.7493,7.4195,7.6911,55216581.0],["2023-01-19",7.6911,7.7299,7.4777,7.662,46441653.0],["2023-01-20",7.662,7.9336,7.5844,7.7687,63272878.0],["2023-01-30",7.7687,7.9918,7.768681049346924,7.953,72402327.0],["2023-01-31",7.953,7.9627,7.7299,7.7687,58370899.0],["2023-02-01",7.7687,7.9045,7.7202,7.9045,51042954.0],["2023-02-02",7.9045,7.9433,7.759,7.8075,48839513.0],["2023-02-03",7.8075,7.80747652053833,7.4874,7.7105,54741879.0],["2023-02-06",7.7105,7.7105,7.5165,7.5262,35371623.0],["2023-02-07",7.5262,8.282712936401367,7.5262131690979,8.2827,55496489.0],["2023-02-08",8.2827,8.6513,8.1275,8.1566,164843540.0],["2023-02-09",8.1566,8.2439,7.953,8.1663,75731758.0],["2023-02-10",8.1663,8.6416,8.166330337524414,8.2924,111024486.0],["2023-02-13",8.2924,8.4088,8.1469,8.3991,75432525.0],["2023-02-14",8.3991,8.4185,8.1566,8.1857,50399470.0],["2023-02-15",8.1857,8.3021,8.0596,8.2924,45242045.0],["2023-02-16",8.2924,8.292411804199219,7.759,7.856,57824667.0],["2023-02-17",7.856,7.9045,7.5262,7.5747,45337942.0],["2023-02-20",7.5747,7.7396,7.5165,7.7299,27861812.0],["2023-02-21",7.7299,8.0693,7.7105,7.8366,39223955.0],["2023-02-22",7.8366,7.836572647094727,7.662,7.7493,22069778.0],["2023-02-23",7.7493,7.8075,7.6232,7.6717,19984338.0],["2023-02-24",7.6717,7.7396,7.6135,7.7008,13629586.0],["2023-02-27",7.7008,7.7396,7.6135,7.7008,18169823.0],["2023-02-28",7.7008,7.953,7.700789451599121,7.856,31242767.0],["2023-03-01",7.856,8.467,7.855968952178955,8.1372,76307494.0],["2023-03-02",8.1372,8.951925277709961,8.137231826782227,8.9519,73198104.0],["2023-03-03",8.9519,9.6017,8.8064,8.8937,218736162.0],["2023-03-06",8.8937,9.786,8.893733024597168,9.3302,182792305.0],["2023-03-07",9.3302,9.33017635345459,8.757950782775879,8.758,119460575.0],["2023-03-08",8.758,8.9907,8.6416,8.8258,85257118.0],["2023-03-09",8.8258,8.82584285736084,8.4961,8.6125,78783495.0],["2023-03-10",8.6125,8.6901,8.3894,8.4185,58968674.0],["2023-03-13",8.4185,8.5737,8.3409,8.564,50329200.0],["2023-03-14",8.564,8.563976287841797,8.2051,8.467,55559317.0],["2023-03-15",8.467,8.6998,8.3409,8.6125,63317917.0],["2023-03-16",8.6125,8.6222,8.2924,8.4573,48476238.0],["2023-03-17",8.4573,8.6901,8.457290649414062,8.5931,60779728.0],["2023-03-20",8.5931,8.8161,8.3797,8.3894,55981877.0],["2023-03-21",8.3894,8.4282,8.1469,8.4282,43201529.0],["2023-03-22",8.4282,8.6416,8.3409,8.6416,53516134.0],["2023-03-23",8.6416,8.787,8.467,8.7386,59805526.0],["2023-03-24",8.7386,8.8258,8.6125,8.8064,60776937.0],["2023-03-27",8.8064,8.806445121765137,8.4767,8.6125,51283846.0],["2023-03-28",8.6125,8.6513,8.3991,8.467,31585422.0],["2023-03-29",8.467,8.5252,8.2633,8.4282,28682293.0],["2023-03-30",8.4282,8.5834,8.1469,8.1954,37549848.0],["2023-03-31",8.1954,8.2924,7.9724,8.2439,35230428.0],["2023-04-03",8.2439,8.5349,8.1857,8.5155,42530780.0],["2023-04-04",8.5155,9.1653,8.515482902526855,8.7483,88015153.0],["2023-04-06",8.7483,8.748252868652344,8.4476,8.4573,43186890.0],["2023-04-07",8.4573,8.6513,8.3506,8.6028,35264324.0],["2023-04-10",8.6028,8.602770805358887,8.1469,8.2051,38989337.0],["2023-04-11",8.2051,8.37,8.0887,8.3021,23904857.0],["2023-04-12",8.3021,8.4767,8.2148,8.4767,32490186.0],["2023-04-13",8.4767,8.5349,8.2245,8.2342,32030115.0],["2023-04-14",8.2342,8.467,8.1566,8.2633,24983649.0],["2023-04-17",8.2633,8.26331615447998,7.8948,7.9336,32291929.0],["2023-04-18",7.9336,8.0111,7.8172,7.953,18933001.0],["2023-04-19",7.953,8.0112,7.8657,7.8754,18909346.0],["2023-04-20",7.8754,8.1663,7.875367641448975,8.0693,26494367.0],["2023-04-21",8.0693,8.2439,7.8172,7.8463,35894604.0],["2023-04-24",7.8463,7.9045,7.5553,7.7881,26913569.0],["2023-04-25",7.7881,7.7880778312683105,7.3225,7.4777,31116389.0],["2023-04-26",7.4777,7.6135,7.3419,7.4195,19730858.0],["2023-04-27",7.4195,7.468,7.1674,7.2449,21137574.0],["2023-04-28",7.2449,7.5553,7.1868,7.5359,21743610.0],["2023-05-04",7.5359,7.6038,7.4292,7.5844,18327234.0],["2023-05-05",7.5844,7.7978,7.4777,7.6717,27460779.0],["2023-05-08",7.6717,7.9336,7.6232,7.7687,27207581.0],["2023-05-09",7.7687,7.768681049346924,7.4292,7.4583,27552709.0],["2023-05-10",7.4583,7.6232,7.3516,7.5068,17141749.0],["2023-05-11",7.5068,7.7881,7.468,7.7299,29006466.0],["2023-05-12",7.7299,7.729886054992676,7.4583,7.4874,19561325.0],["2023-05-15",7.4874,7.6038,7.3225,7.468,17241253.0],["2023-05-16",7.468,7.468020439147949,7.1965,7.2159,17151719.0],["2023-05-17",7.2159,7.2643,7.1383,7.2546,10228007.0],["2023-05-18",7.2546,7.468020439147949,7.2449,7.468,19239583.0],["2023-05-19",7.468,7.4777,7.3419,7.4098,11971395.0],["2023-05-22",7.4098,7.468,7.3225,7.4292,11198087.0],["2023-05-23",7.4292,7.429225444793701,7.2643,7.274,9930839.0],["2023-05-24",7.274,7.3516,7.2159,7.2643,8851085.0],["2023-05-25",7.2643,7.371,7.0995,7.2159,13672096.0],["2023-05-26",7.2159,7.371033668518066,7.1771,7.371,12073817.0],["2023-05-29",7.371,7.6135,7.371033668518066,7.5068,20127438.0],["2023-05-30",7.5068,7.623200416564941,7.4098,7.6232,20285052.0],["2023-05-31",7.6232,8.3894,7.623200416564941,8.3894,18396630.0],["2023-06-01",8.3894,9.0877,8.2439,8.273,131612048.0],["2023-06-02",8.273,8.2730131149292,7.952956676483154,7.953,80099237.0],["2023-06-05",7.953,8.2245,7.9433,8.079,48479480.0],["2023-06-06",8.079,8.1954,7.7978,7.8463,41166394.0],["2023-06-07",7.8463,8.0984,7.8269,8.0596,33607683.0],["2023-06-08",8.0596,8.1275,7.9433,8.0402,29639600.0],["2023-06-09",8.0402,8.2148,8.0305,8.1857,34521438.0],["2023-06-12",8.1857,8.185725212097168,8.0693,8.0984,25281489.0],["2023-06-13",8.0984,8.1954,7.9627,8.1275,24902848.0],["2023-06-14",8.1275,8.2633,8.0984,8.1469,25230554.0],["2023-06-15",8.1469,8.2245,8.0499,8.0596,23268744.0],["2023-06-16",8.0596,8.2051,7.953,8.1857,25266735.0],["2023-06-19",8.1857,8.37,8.1566,8.3118,33606836.0],["2023-06-20",8.3118,8.311811447143555,8.1275,8.176,22044302.0],["2023-06-21",8.176,8.2245,7.8851,7.9045,22847823.0],["2023-06-26",7.9045,7.904463291168213,7.5359,7.5553,23494015.0],["2023-06-27",7.5553,7.8269,7.4874,7.7784,20116115.0],["2023-06-28",7.7784,7.953,7.4971,7.7008,25397982.0],["2023-06-29",7.7008,8.3603,7.6232,8.1566,51055464.0],["2023-06-30",8.1566,8.3217,8.0207,8.1955,45691729.0],["2023-07-03",8.1955,8.1955,7.9916,8.1081,28226676.0],["2023-07-04",8.1081,8.137210845947266,8.0013,8.1372,20877782.0],["2023-07-05",8.1372,8.1955,7.9527,7.9721,23638975.0],["2023-07-06",7.9721,8.1761,7.9139,8.0207,22089742.0],["2023-07-07",8.0207,8.0498,7.7488,7.8556,17679032.0],["2023-07-10",7.8556,8.0887,7.855611801147461,7.9139,13540475.0],["2023-07-11",7.9139,7.9236,7.7876,7.8168,17609085.0],["2023-07-12",7.8168,7.8362,7.574,7.5934,20946757.0],["2023-07-13",7.5934,7.71,7.5934,7.6905,13931065.0],["2023-07-14",7.6905,7.8362,7.6614,7.7682,14243652.0],["2023-07-17",7.7682,7.7779,7.574,7.6808,14322619.0],["2023-07-18",7.6808,7.7002,7.5449,7.5643,12055448.0],["2023-07-19",7.5643,7.6323,7.5255,7.574,8975005.0],["2023-07-20",7.574,7.6031,7.4381,7.4672,11052333.0],["2023-07-21",7.4672,7.5449,7.4186,7.4963,7874495.0],["2023-07-24",7.4963,7.5449,7.4575,7.4866,5826841.0],["2023-07-25",7.4866,7.6323,7.486621379852295,7.6323,10965837.0],["2023-07-26",7.6323,7.6323,7.4478,7.4769,12603629.0],["2023-07-27",7.4769,7.5255,7.4381,7.4769,7248692.0],["2023-07-28",7.4769,7.506,7.3507,7.4963,9820824.0],["2023-07-31",7.4963,7.5546,7.4769,7.5546,9196525.0],["2023-08-01",7.5546,7.5643,7.4769,7.506,7756980.0],["2023-08-02",7.506,7.506041526794434,7.4089,7.4381,8105500.0],["2023-08-03",7.4381,7.4672,7.3895,7.4575,5770926.0],["2023-08-04",7.4575,7.6226,7.4478,7.6129,17861908.0],["2023-08-07",7.6129,7.6711,7.6031,7.6226,10000314.0],["2023-08-08",7.6226,7.6517,7.5643,7.6226,6515507.0],["2023-08-09",7.6226,7.6711,7.5643,7.6129,8911900.0],["2023-08-10",7.6129,7.6129,7.5158,7.5449,7197183.0],["2023-08-11",7.5449,7.5546,7.3604,7.3701,8450335.0],["2023-08-14",7.3701,7.4769,7.2342,7.4672,7354876.0],["2023-08-15",7.4672,7.4866,7.3118,7.3701,5792064.0],["2023-08-16",7.3701,7.370098114013672,7.0399,7.0885,12898601.0],["2023-08-17",7.0885,7.2244,6.9428,7.2147,8608827.0],["2023-08-18",7.2147,7.2439,6.981687068939209,6.9817,9602600.0],["2023-08-21",6.9817,7.1079,6.9331,6.9526,7731747.0],["2023-08-22",6.9526,7.18560266494751,6.952556133270264,7.1856,14721465.0],["2023-08-23",7.1856,7.18560266494751,7.0108,7.0108,8241834.0],["2023-08-24",7.0108,7.1176,6.9526,7.0302,7275800.0],["2023-08-25",7.0302,7.030238628387451,6.6515,6.6807,14807179.0],["2023-08-28",6.6807,7.1176,6.680668830871582,6.7584,13693351.0],["2023-08-29",6.7584,7.0011,6.7195,6.972,11182271.0],["2023-08-30",6.972,7.1565,6.9526,7.0885,11003514.0],["2023-08-31",7.0885,7.088500022888184,6.9914,7.0788,6252637.0],["2023-09-01",7.0788,7.0982,6.9914,7.0108,5821110.0],["2023-09-04",7.0108,7.1565,7.010817050933838,7.1565,10498620.0],["2023-09-05",7.1565,7.1565,7.0497,7.0594,6488272.0],["2023-09-06",7.0594,7.205,6.972,7.1953,11207916.0],["2023-09-07",7.1953,7.9139,7.1565,7.5934,79196481.0],["2023-09-08",7.5934,7.5934343338012695,7.1662,7.4381,53278665.0],["2023-09-11",7.4381,7.438069820404053,7.2827,7.3507,26299015.0],["2023-09-12",7.3507,7.4089,7.1856,7.2244,20344507.0],["2023-09-13",7.2244,7.3992,7.1856,7.2536,23229228.0],["2023-09-14",7.2536,7.9139,7.1856,7.4672,44542717.0],["2023-09-15",7.4672,7.467200756072998,7.2342,7.2827,26806911.0],["2023-09-18",7.2827,7.282705307006836,7.0302,7.1176,16996022.0],["2023-09-19",7.1176,7.117630481719971,6.9234,6.9526,12454252.0],["2023-09-20",6.9526,7.0497,6.9234,6.9331,7665539.0],["2023-09-21",6.9331,7.0594,6.8749,6.9428,7726666.0],["2023-09-22",6.9428,7.0788,6.8846,7.0691,11547377.0],["2023-09-25",7.0691,7.0788,6.9526,7.0011,9237561.0],["2023-09-26",7.0011,7.4186,7.001107692718506,7.2342,30410625.0],["2023-09-27",7.2342,7.2342,7.1273,7.1856,15835853.0],["2023-09-28",7.1856,7.3215,7.1759,7.273,13321668.0],["2023-10-09",7.273,7.3701,7.2439,7.3507,14870986.0],["2023-10-10",7.3507,7.4575,7.3118,7.3313,15105979.0],["2023-10-11",7.3313,7.71,7.2439,7.5837,36086476.0],["2023-10-12",7.5837,7.583724498748779,7.4672,7.506,19853895.0],["2023-10-13",7.506,7.6808,7.4575,7.5837,24907233.0],["2023-10-16",7.5837,7.6129,7.3798,7.4478,17702477.0],["2023-10-17",7.4478,7.506,7.3507,7.4866,13218500.0],["2023-10-18",7.4866,7.6031,7.3604,7.4672,15314011.0],["2023-10-19",7.4672,7.5449,7.3604,7.3798,15031464.0],["2023-10-20",7.3798,7.4186,7.1079,7.1371,15637240.0],["2023-10-23",7.1371,7.2633,7.0108,7.0594,11412408.0],["2023-10-24",7.0594,7.2244,6.9526,7.1468,11649614.0],["2023-10-25",7.1468,7.3992,7.1371,7.3798,16232608.0],["2023-10-26",7.3798,7.5449,7.3021,7.4769,20347782.0],["2023-10-27",7.4769,7.4769110679626465,7.2536,7.3701,18968808.0],["2023-10-30",7.3701,7.7391,7.341,7.6031,28890051.0],["2023-10-31",7.6031,7.603144645690918,7.4284,7.5158,17242990.0],["2023-11-01",7.5158,7.5546,7.4089,7.4866,11886266.0],["2023-11-02",7.4866,7.5449,7.3021,7.3313,11086087.0],["2023-11-03",7.3313,7.4963,7.3215,7.4284,9665852.0],["2023-11-06",7.4284,7.5643,7.3895,7.5546,12781749.0],["2023-11-07",7.5546,7.6226,7.506,7.5934,15572200.0],["2023-11-08",7.5934,7.6614,7.5255,7.6226,17805675.0],["2023-11-09",7.6226,7.6905,7.5255,7.5837,14987366.0],["2023-11-10",7.5837,7.6129,7.5158,7.5837,11534483.0],["2023-11-13",7.5837,7.7197,7.583724498748779,7.6905,14763281.0],["2023-11-14",7.6905,8.1566,7.6711,8.0401,57530819.0],["2023-11-15",8.0401,8.5548,8.040107727050781,8.1761,75573921.0],["2023-11-16",8.1761,8.4965,8.0984,8.2537,87606394.0],["2023-11-17",8.2537,8.253732681274414,8.0401,8.1081,35171740.0],["2023-11-20",8.1081,8.6227,8.0498,8.4285,60973896.0],["2023-11-21",8.4285,8.5353,8.1469,8.4771,55671506.0],["2023-11-22",8.4771,8.477067947387695,8.185761451721191,8.1858,37330712.0],["2023-11-23",8.1858,8.2537,7.9818,8.2052,24210755.0],["2023-11-24",8.2052,8.2343,7.9236,7.9721,19207769.0],["2023-11-27",7.9721,8.0789,7.9139,8.011,12438594.0],["2023-11-28",8.011,8.0595,7.8847,7.943,14836579.0],["2023-11-29",7.943,8.0498,7.8945,8.0401,16890159.0],["2023-11-30",8.0401,8.040107727050781,7.7682,7.8459,16221007.0],["2023-12-01",7.8459,8.0498,7.7876,8.0304,18554812.0],["2023-12-04",8.0304,8.1275,7.9915547370910645,7.9916,14961700.0],["2023-12-05",7.9916,7.9916,7.7779,7.7779,13617600.0],["2023-12-06",7.7779,7.8556,7.6614,7.7779,12475183.0],["2023-12-07",7.7779,7.8847,7.7294,7.8459,10367383.0],["2023-12-08",7.8459,7.8945,7.7682,7.8071,10225606.0],["2023-12-11",7.8071,7.9139,7.7391,7.9042,11934312.0],["2023-12-12",7.9042,8.0498,7.875,8.0304,18268494.0],["2023-12-13",8.0304,8.030397415161133,7.875,7.9042,11670999.0],["2023-12-14",7.9042,7.9818,7.7973,7.8168,9757874.0],["2023-12-15",7.8168,7.9042,7.7294,7.7876,9206877.0],["2023-12-18",7.7876,7.787640571594238,7.554594039916992,7.5546,11094506.0],["2023-12-19",7.5546,7.642,7.5158,7.6129,6573471.0],["2023-12-20",7.6129,7.6323,7.457489967346191,7.4575,6529429.0],["2023-12-21",7.4575,7.506,7.341,7.4963,8759941.0],["2023-12-22",7.4963,7.5158,7.2147,7.2342,11473532.0],["2023-12-25",7.2342,7.3118,7.1953,7.2244,5267300.0],["2023-12-26",7.2244,7.2244439125061035,7.0497,7.0691,7391801.0],["2023-12-27",7.0691,7.1759,7.069079875946045,7.1176,6426707.0],["2023-12-28",7.1176,7.2439,7.0691,7.1953,8804500.0],["2023-12-29",7.1953,7.3118,7.1953,7.3021,9832694.0],["2024-01-02",7.3021,7.3313,7.253574371337891,7.2536,6755836.0],["2024-01-03",7.2536,7.3313,7.205,7.3021,7407600.0],["2024-01-04",7.3021,7.4769,7.2244,7.341,14456611.0],["2024-01-05",7.341,7.340967178344727,7.0885,7.1273,12387899.0],["2024-01-08",7.1273,7.205,7.0497,7.0691,7490864.0],["2024-01-09",7.0691,7.1176,6.972,7.0302,6607982.0],["2024-01-10",7.0302,7.1565,6.8555,7.0399,8384918.0],["2024-01-11",7.0399,7.2147,6.9526,7.1759,10891046.0],["2024-01-12",7.1759,7.175892353057861,6.9914,7.0108,10060538.0],["2024-01-15",7.0108,7.0594,6.9234,6.9623,5162860.0],["2024-01-16",6.9623,7.0788,6.8749,7.0205,7958496.0],["2024-01-17",7.0205,7.020528316497803,6.855453014373779,6.8555,5657000.0],["2024-01-18",6.8555,6.8555,6.603,6.8263,10517600.0],["2024-01-19",6.8263,6.904,6.7972,6.8166,6520873.0],["2024-01-22",6.8166,6.8263,6.1369,6.3214,11979078.0],["2024-01-23",6.3214,6.467,6.2923,6.4185,7435309.0],["2024-01-24",6.4185,6.535,6.3117,6.5156,9238837.0],["2024-01-25",6.5156,6.8263,6.515594482421875,6.8069,13187881.0],["2024-01-26",6.8069,6.904,6.7584,6.7778,7866800.0],["2024-01-29",6.7778,6.836,6.5544,6.5641,10043165.0],["2024-01-30",6.5641,6.6127,6.3408,6.3505,6862412.0],["2024-01-31",6.3505,6.350519180297852,5.9718,5.9912,11683632.0],["2024-02-01",5.9912,6.0204,5.6999,5.8553,10101607.0],["2024-02-02",5.8553,6.0204,5.3407,5.6417,12279422.0],["2024-02-05",5.6417,5.641669273376465,5.0785,5.0882,16124752.0],["2024-02-06",5.0882,5.5057,4.8357,5.3698,16505941.0],["2024-02-07",5.3698,5.6222,5.3309,5.5251,16001614.0],["2024-02-08",5.5251,6.0689,5.525146007537842,6.0301,17781435.0],["2024-02-19",6.0301,6.5156,6.030080318450928,6.4379,21435534.0],["2024-02-20",6.4379,6.535,6.2728,6.4768,14869701.0],["2024-02-21",6.4768,6.5933,6.3602,6.467,14647095.0],["2024-02-22",6.467,6.6904,6.4476,6.6904,17525087.0],["2024-02-23",6.6904,7.2924,6.690378665924072,7.0011,33447488.0],["2024-02-26",7.0011,7.2924,6.8263,7.0691,32574252.0],["2024-02-27",7.0691,7.292415618896484,7.069079875946045,7.2924,32572774.0],["2024-02-28",7.2924,7.3701,6.671,6.6904,36341080.0],["2024-02-29",6.6904,6.9623,6.5447,6.9526,21668805.0],["2024-03-01",6.9526,7.0108,6.8749,6.9817,17201280.0],["2024-03-04",6.9817,7.0691,6.8555,6.9914,13962057.0],["2024-03-05",6.9914,6.9914,6.8652,6.8846,11478400.0],["2024-03-06",6.8846,7.0594,6.8457,7.0011,16483510.0],["2024-03-07",7.0011,7.0399,6.836,6.836,12608400.0],["2024-03-08",6.836,6.972,6.7875,6.9428,11122500.0],["2024-03-11",6.9428,7.0108,6.8652,7.0011,11783395.0],["2024-03-12",7.0011,7.0497,6.9331,7.0011,9321389.0],["2024-03-13",7.0011,7.1371,7.001107692718506,7.0885,14650400.0],["2024-03-14",7.0885,7.1176,6.8652,6.9526,14025501.0],["2024-03-15",6.9526,7.0691,6.8846,7.0691,10084428.0],["2024-03-18",7.0691,7.1565,7.0302,7.1371,11710413.0],["2024-03-19",7.1371,7.1759,7.0691,7.1079,11121200.0],["2024-03-20",7.1079,7.205,7.1079,7.1953,12399208.0],["2024-03-21",7.1953,7.273,7.1273,7.205,12946800.0],["2024-03-22",7.205,7.3021,7.0497,7.2536,16477400.0],["2024-03-25",7.2536,7.2536,6.9428,6.9526,14750633.0],["2024-03-26",6.9526,7.0594,6.7584,6.8457,11964400.0],["2024-03-27",6.8457,6.8555,6.4573,6.4573,13625228.0],["2024-03-28",6.4573,6.8263,6.4185,6.7486,13803025.0],["2024-03-29",6.7486,6.884584426879883,6.6224,6.8846,4542500.0],["2024-04-01",6.8846,7.0011,6.8555,6.9623,10106300.0],["2024-04-02",6.9623,6.9623,6.8166,6.8652,9917320.0],["2024-04-03",6.8652,6.865164279937744,6.6612,6.6807,10679600.0],["2024-04-08",6.6807,6.6904,6.5544,6.5739,8421027.0],["2024-04-09",6.5739,6.6224,6.535,6.5836,5607800.0],["2024-04-10",6.5836,6.603,6.3311,6.3991,8761591.0],["2024-04-11",6.3991,6.535,6.3699,6.4379,6573170.0],["2024-04-12",6.4379,6.5156,6.3797,6.3894,5429951.0],["2024-04-15",6.3894,6.5447,6.1369,6.2631,11337592.0],["2024-04-16",6.2631,6.263126850128174,5.8262,5.8553,13342940.0],["2024-04-17",5.8553,6.302,5.855295658111572,6.2923,11631155.0],["2024-04-18",6.2923,6.3991,6.1952,6.3117,7680901.0],["2024-04-19",6.3117,6.311678409576416,6.1466,6.166,7108320.0],["2024-04-22",6.166,6.2049,5.9427,6.1175,6805319.0],["2024-04-23",6.1175,6.2728,6.1174726486206055,6.2049,7129200.0],["2024-04-24",6.2049,6.7681,6.204865455627441,6.671,24719471.0],["2024-04-25",6.671,6.670958042144775,6.4865,6.5156,16346200.0],["2024-04-26",6.5156,6.671,6.4573,6.6321,12497952.0],["2024-04-29",6.6321,6.8069,6.6127,6.7875,12772904.0],["2024-04-30",6.7875,6.8457,6.7098,6.7778,9243607.0],["2024-05-06",6.7778,6.9234,6.7584,6.8166,9615836.0],["2024-05-07",6.8166,6.8457,6.7681,6.7972,6303610.0],["2024-05-08",6.7972,6.7972,6.612697124481201,6.6127,8656200.0],["2024-05-09",6.6127,6.7001,6.612697124481201,6.671,5805800.0],["2024-05-10",6.671,6.7001,6.5253,6.5641,7043260.0],["2024-05-13",6.5641,6.564145565032959,6.3797,6.4573,6730900.0],["2024-05-14",6.4573,6.603,6.4573,6.5836,7317000.0],["2024-05-15",6.5836,6.6321,6.4962,6.5253,5380500.0],["2024-05-16",6.5253,6.6515,6.5253,6.5739,6197301.0],["2024-05-17",6.5739,6.7584,6.535,6.7001,11393000.0],["2024-05-20",6.7001,6.7195,6.6224,6.6515,8541160.0],["2024-05-21",6.6515,6.6612,6.5739,6.603,5699300.0],["2024-05-22",6.603,6.7292,6.5641,6.6904,7868866.0],["2024-05-23",6.6904,6.7197,6.5241,6.5437,7373145.0],["2024-05-24",6.5437,6.5828,6.3872,6.3969,7293900.0],["2024-05-27",6.3969,6.4752,6.2796,6.4654,5435084.0],["2024-05-28",6.4654,6.485,6.3578,6.3774,4483919.0],["2024-05-29",6.3774,6.4361,6.3187,6.348,5774715.0],["2024-05-30",6.348,6.3969,6.2307,6.3383,5017900.0],["2024-05-31",6.3383,6.5045,6.338253021240234,6.4752,6325440.0],["2024-06-03",6.4752,6.4948,6.3187,6.3872,5840297.0],["2024-06-04",6.3872,6.3872,5.7514,6.0742,15688858.0],["2024-06-05",6.0742,6.172,5.9959,6.0448,9408637.0],["2024-06-06",6.0448,6.1133,5.7318,5.7905,13799730.0],["2024-06-07",5.7905,5.9763,5.7905,5.9079,6840059.0],["2024-06-11",5.9079,6.0839,5.8003,6.0546,8631866.0],["2024-06-12",6.0546,6.1818,6.0253,6.1133,7115059.0],["2024-06-13",6.1133,6.1426,6.035,6.0937,6096900.0],["2024-06-14",6.0937,6.1426,6.0253,6.1328,5454400.0],["2024-06-17",6.1328,6.172,6.0937,6.1231,4653301.0],["2024-06-18",6.1231,6.2796,6.123066425323486,6.26,7242338.0],["2024-06-19",6.26,6.3578,6.2502,6.26,5475200.0],["2024-06-20",6.26,6.2698,6.0839,6.1035,6691097.0],["2024-06-21",6.1035,6.1231,5.9666,6.0937,5933183.0],["2024-06-24",6.0937,6.1035,5.7905,5.8101,8282200.0],["2024-06-25",5.8101,5.9177,5.7025,5.7514,6907000.0],["2024-06-26",5.7514,5.9959,5.6536,5.9861,7509844.0],["2024-06-27",5.9861,6.0742,5.9079,5.9177,6442060.0],["2024-06-28",5.9177,6.0448,5.8883,5.9372,5472520.0],["2024-07-01",5.9372,6.0057,5.8981,5.9959,5521715.0],["2024-07-02",5.9959,6.1328,5.9666,6.0742,7061840.0],["2024-07-03",6.0742,6.1035,5.947,5.9568,6178500.0],["2024-07-04",5.9568,5.9861,5.7416,5.7612,6708100.0],["2024-07-05",5.7612,5.8492,5.6927,5.8296,4897860.0],["2024-07-08",5.8296,5.8492,5.5753,5.5949,7118300.0],["2024-07-09",5.5949,5.7416,5.4579,5.7318,7918110.0],["2024-07-10",5.7318,5.947,5.731815338134766,5.7612,11540501.0],["2024-07-11",5.7612,6.0057,5.761159420013428,5.9959,10903984.0],["2024-07-12",5.9959,6.0253,5.8785,5.9177,7887700.0],["2024-07-15",5.9177,5.917659759521484,5.7807,5.8003,6194751.0],["2024-07-16",5.8003,5.8688,5.7123,5.8492,6070500.0],["2024-07-17",5.8492,5.8688,5.751378059387207,5.7514,5251001.0],["2024-07-18",5.7514,5.751378059387207,5.5264,5.6633,9453800.0],["2024-07-19",5.6633,5.7807,5.6144,5.7612,8220419.0],["2024-07-22",5.7612,5.8296,5.6927,5.8003,7718124.0],["2024-07-23",5.8003,5.8101,5.6536,5.6829,5738600.0],["2024-07-24",5.6829,5.7123,5.5753,5.5851,6982336.0],["2024-07-25",5.5851,5.6438,5.4971,5.5949,6181469.0],["2024-07-26",5.5949,5.7025,5.5851,5.6927,6105849.0],["2024-07-29",5.6927,5.7905,5.6536,5.7514,5486300.0],["2024-07-30",5.7514,5.8101,5.7025,5.7905,5681000.0],["2024-07-31",5.7905,5.9568,5.7905,5.947,8854363.0],["2024-08-01",5.947,5.9861,5.8883,5.9372,8000316.0],["2024-08-02",5.9372,5.9861,5.8198,5.8394,7961801.0],["2024-08-05",5.8394,5.9568,5.722,5.722,12790815.0],["2024-08-06",5.722,6.0448,5.722,5.947,19460853.0],["2024-08-07",5.947,6.1524,5.8883,6.0155,24420342.0],["2024-08-08",6.0155,6.015471935272217,5.7905,5.859,14267589.0],["2024-08-09",5.859,5.9274,5.800283908843994,5.8003,8264500.0],["2024-08-12",5.8003,5.8101,5.634,5.6633,8992289.0],["2024-08-13",5.6633,5.722,5.6242,5.7123,4965600.0],["2024-08-14",5.7123,5.7612,5.6829,5.722,4743600.0],["2024-08-15",5.722,5.8883,5.6633,5.8492,8618862.0],["2024-08-16",5.8492,5.9568,5.849190711975098,5.8883,8355662.0],["2024-08-19",5.8883,5.9861,5.8394,5.9274,7247762.0],["2024-08-20",5.9274,5.927440643310547,5.722,5.7416,8699500.0],["2024-08-21",5.7416,5.8003,5.7025,5.7318,5376500.0],["2024-08-22",5.7318,5.7905,5.6047,5.6144,6613300.0],["2024-08-23",5.6144,5.7514,5.5851,5.7318,6950700.0],["2024-08-26",5.7318,5.7612,5.6144,5.7123,6057500.0],["2024-08-27",5.7123,5.7612,5.5362,5.546,7746668.0],["2024-08-28",5.546,5.6536,5.4677,5.5949,6321038.0],["2024-08-29",5.5949,5.7421,5.536,5.7127,6234301.0],["2024-08-30",5.7127,5.9286,5.7028,5.8305,10696747.0],["2024-09-02",5.8305,5.909,5.7421,5.7617,8838600.0],["2024-09-03",5.7617,5.8599,5.7421,5.8599,6353800.0],["2024-09-04",5.8599,5.8599,5.7814,5.801,5949100.0],["2024-09-05",5.801,5.8992,5.8010053634643555,5.8893,6520157.0],["2024-09-06",5.8893,5.909,5.7814,5.801,5341789.0],["2024-09-09",5.801,5.8206,5.693,5.7323,5129060.0],["2024-09-10",5.7323,5.8599,5.644,5.8599,6255400.0],["2024-09-11",5.8599,5.859899044036865,5.7323,5.7716,5012700.0],["2024-09-12",5.7716,5.8599,5.7715582847595215,5.8403,6420600.0],["2024-09-13",5.8403,5.8501,5.722480297088623,5.7225,4927701.0],["2024-09-18",5.7225,5.7421,5.5949,5.644,4569410.0],["2024-09-19",5.644,5.8599,5.643956184387207,5.8403,8223476.0],["2024-09-20",5.8403,5.9384,5.8305,5.9286,12332700.0],["2024-09-23",5.9286,6.0464,5.9188,5.9581,11440100.0],["2024-09-24",5.9581,6.0464,5.8599,6.0464,15476182.0],["2024-09-25",6.0464,6.2034,6.046394348144531,6.066,14701301.0],["2024-09-26",6.066,6.2133,6.0562,6.2034,14847509.0],["2024-09-27",6.2034,6.5568,6.203444004058838,6.4292,25557399.0],["2024-09-30",6.4292,7.0672,6.429202079772949,6.9985,40884236.0],["2024-10-08",6.9985,7.6954,6.998505592346191,7.6071,51230839.0],["2024-10-09",7.6071,7.6070709228515625,6.92,6.9789,34464062.0],["2024-10-10",6.9789,7.1752,6.8905,6.9887,21933703.0],["2024-10-11",6.9887,6.98868989944458,6.5666,6.655,19744400.0],["2024-10-14",6.655,6.82182502746582,6.5568,6.8218,17191400.0],["2024-10-15",6.8218,7.508915424346924,6.82182502746582,7.5089,50464527.0],["2024-10-16",7.5089,8.196,7.3715,7.5776,117411603.0],["2024-10-17",7.5776,8.0291,7.4795,7.8132,88841863.0],["2024-10-18",7.8132,7.9015,7.4009,7.7052,78432416.0],["2024-10-21",7.7052,7.9702,7.4991,7.8917,68988439.0],["2024-10-22",7.8917,7.9899,7.5285,7.6267,45175055.0],["2024-10-23",7.6267,8.392317771911621,7.5089,8.3923,91677475.0],["2024-10-24",8.3923,8.6377,7.8525,7.8917,96635193.0],["2024-10-25",7.8917,8.2255,7.8034,7.9702,58450737.0],["2024-10-28",7.9702,8.5886,7.8819,8.5101,81763658.0],["2024-10-29",8.5101,8.510104179382324,8.1567,8.1567,66192661.0],["2024-10-30",8.1567,8.2942,7.9997,8.2451,47729438.0],["2024-10-31",8.2451,8.3236,8.0291,8.2156,45429557.0],["2024-11-01",8.2156,8.215636253356934,7.6561,7.666,44992364.0],["2024-11-04",7.666,7.7445,7.5874,7.6954,24261486.0],["2024-11-05",7.6954,7.8917,7.6169,7.8819,29576532.0],["2024-11-06",7.8819,7.9899,7.7838,7.8525,31373251.0],["2024-11-07",7.8525,7.9801,7.7838,7.9801,26975259.0],["2024-11-08",7.9801,8.5199,7.980063438415527,8.2353,52520872.0],["2024-11-11",8.2353,8.3236,8.1469,8.304,43369961.0],["2024-11-12",8.304,8.3334,7.9801,8.0586,33988608.0],["2024-11-13",8.0586,8.196,7.9506,8.1371,21656291.0],["2024-11-14",8.1371,8.137112617492676,7.7739,7.8034,20598524.0],["2024-11-15",7.8034,8.0291,7.6758,7.6954,22374794.0],["2024-11-18",7.6954,7.7445,7.2439,7.3224,23840551.0],["2024-11-19",7.3224,7.558,7.2832,7.5384,15502187.0],["2024-11-20",7.5384,7.9997,7.4697,7.8426,24299903.0],["2024-11-21",7.8426,7.931,7.715,7.8426,16725602.0],["2024-11-22",7.8426,8.0978,7.5776,7.6071,26279641.0],["2024-11-25",7.6071,7.931,7.558,7.8525,24420290.0],["2024-11-26",7.8525,8.0193,7.7641,7.7838,17726977.0],["2024-11-27",7.7838,8.2451,7.5678,8.1175,39259787.0],["2024-11-28",8.1175,8.7849,8.0488,8.4316,75889154.0],["2024-11-29",8.4316,8.4905,8.1077,8.3334,50312812.0],["2024-12-02",8.3334,8.4316,8.2942,8.3531,33611825.0],["2024-12-03",8.3531,8.4316,8.2549,8.3432,27141049.0],["2024-12-04",8.3432,8.3531,8.0684,8.1273,26117999.0],["2024-12-05",8.1273,8.3727,8.1077,8.3629,26341264.0],["2024-12-06",8.3629,8.5494,8.2451,8.3236,28170800.0],["2024-12-09",8.3236,8.3432,8.1273,8.2058,22087200.0],["2024-12-10",8.2058,8.4905,8.20582103729248,8.3531,30593874.0],["2024-12-11",8.3531,8.4414,8.2647,8.4218,23222205.0],["2024-12-12",8.4218,8.9322,8.3138,8.7653,67414316.0],["2024-12-13",8.7653,8.76530933380127,8.4807,8.5101,47172300.0],["2024-12-16",8.5101,8.6868,8.4021,8.4512,34484873.0],["2024-12-17",8.4512,8.451210975646973,7.989879608154297,7.9899,31890574.0],["2024-12-18",7.9899,8.3138,7.8623,8.2255,28421000.0],["2024-12-19",8.2255,8.6672,8.0488,8.569,46974774.0],["2024-12-20",8.569,8.7555,8.4119,8.5886,37121175.0],["2024-12-23",8.5886,8.588628768920898,8.0095,8.039,31697400.0],["2024-12-24",8.039,8.3138,7.9212,8.2451,25795180.0],["2024-12-25",8.2451,8.24508285522461,7.8525,8.0193,19869300.0],["2024-12-26",8.0193,8.3432,7.9604,8.2156,19876895.0],["2024-12-27",8.2156,8.3432,8.1567,8.196,17809900.0],["2024-12-30",8.196,8.2549,7.931,8.088,17544900.0],["2024-12-31",8.088,8.1371,7.6561,7.6561,24857168.0],["2025-01-02",7.6561,7.7739,7.3322,7.4304,17938927.0],["2025-01-03",7.4304,7.5874,7.0181,7.0574,19862161.0],["2025-01-06",7.0574,7.1163,6.8316,7.0868,12688901.0],["2025-01-07",7.0868,7.3126,7.0574,7.2832,13633268.0],["2025-01-08",7.2832,7.5384,7.028,7.2733,23752961.0],["2025-01-09",7.2733,7.4108,7.1752,7.3126,13763932.0],["2025-01-10",7.3126,7.3519,7.027952194213867,7.028,12946900.0],["2025-01-13",7.028,7.1556,6.8022,7.1065,11793200.0],["2025-01-14",7.1065,7.4402,7.0868,7.4304,16539034.0],["2025-01-15",7.4304,7.5285,7.3519,7.4402,12791600.0],["2025-01-16",7.4402,7.5089,7.4009,7.4795,11573600.0],["2025-01-17",7.4795,7.6365,7.4108,7.4991,16317150.0],["2025-01-20",7.4991,7.823,7.4990997314453125,7.6267,22817143.0],["2025-01-21",7.6267,7.7052,7.4795,7.5874,14363701.0],["2025-01-22",7.5874,7.7641,7.4893,7.5285,14873000.0],["2025-01-23",7.5285,7.8721,7.5285468101501465,7.5678,22242300.0],["2025-01-24",7.5678,7.8034,7.5384,7.7641,19353401.0],["2025-01-27",7.7641,7.8034,7.558,7.5678,17177951.0],["2025-02-05",7.5678,7.7543,7.567808628082275,7.715,17025201.0],["2025-02-06",7.715,7.881906986236572,7.6169,7.8819,20963052.0],["2025-02-07",7.8819,8.1371,7.881906986236572,8.0488,30264752.0],["2025-02-10",8.0488,8.5396,8.048771858215332,8.461,48485641.0],["2025-02-11",8.461,8.4807,8.304,8.3531,28388007.0],["2025-02-12",8.3531,8.4414,8.304,8.4021,21131751.0],["2025-02-13",8.4021,8.40213394165039,8.1469,8.2255,21461400.0],["2025-02-14",8.2255,8.3825,8.1175,8.3432,21481177.0],["2025-02-17",8.3432,8.5396,8.3334,8.4218,26570200.0],["2025-02-18",8.4218,8.4905,8.0782,8.1077,23878130.0],["2025-02-19",8.1077,8.3432,8.107666015625,8.3334,19074800.0],["2025-02-20",8.3334,8.4807,8.2745,8.4218,20464700.0],["2025-02-21",8.4218,8.5396,8.3138,8.5101,27515829.0],["2025-02-24",8.5101,8.5396,8.3432,8.4119,20280300.0],["2025-02-25",8.4119,8.4708,8.2451,8.3432,17939784.0],["2025-02-26",8.3432,8.4218,8.304,8.3825,16793922.0],["2025-02-27",8.3825,8.4316,8.1469,8.2942,18270200.0],["2025-02-28",8.2942,8.294160842895508,7.6856,7.7543,22723000.0],["2025-03-03",7.7543,7.9899,7.7347,7.823,15567653.0],["2025-03-04",7.823,7.9899,7.7347,7.9702,10039800.0],["2025-03-05",7.9702,8.1077,7.9015,8.0782,12632801.0],["2025-03-06",8.0782,8.8831,8.078218460083008,8.8831,21245516.0],["2025-03-07",8.8831,9.776313781738281,8.883096694946289,9.7763,14211010.0],["2025-03-10",9.7763,10.7579,9.776313781738281,10.7579,9316500.0],["2025-03-11",10.7579,11.8376,10.3456,11.1505,237984322.0],["2025-03-12",11.1505,12.2695,10.8757,11.8376,219358894.0],["2025-03-13",11.8376,13.0253,11.5137,13.0253,220248345.0],["2025-03-14",13.0253,14.330740928649902,12.4363,14.3307,269360337.0],["2025-03-17",14.3307,14.478,12.8977,13.8007,194709748.0],["2025-03-18",13.8007,14.4976,12.5345,12.8879,219801845.0],["2025-03-19",12.8879,14.1737,12.4658,14.1737,253779015.0],["2025-03-20",14.1737,15.58713436126709,13.1529,15.5871,277813781.0],["2025-03-21",15.5871,15.58713436126709,14.026458740234375,14.0265,154731473.0],["2025-03-24",14.0265,14.026458740234375,12.6228,12.6228,100644957.0],["2025-03-25",12.6228,13.1234,11.4057,11.7983,149944091.0],["2025-03-26",11.7983,11.8965,11.3174,11.3566,112533187.0],["2025-03-27",11.3566,11.3861,10.6303,10.6499,108596654.0],["2025-03-28",10.6499,10.9934,10.6106,10.6106,72665631.0],["2025-03-31",10.6106,11.4253,10.6106,11.1996,103091708.0],["2025-04-01",11.1996,11.4744,10.8462,11.229,86313001.0],["2025-04-02",11.229,11.3272,10.7579,10.856,73764115.0],["2025-04-03",10.856,10.9149,10.2475,10.3554,74537143.0],["2025-04-07",10.3554,10.355432510375977,9.324796676635742,9.3248,48904300.0],["2025-04-08",9.3248,9.8745,8.8929,9.5309,91651042.0],["2025-04-09",9.5309,9.8548,8.6672,9.6389,87168783.0],["2025-04-10",9.6389,10.6008,9.638895988464355,10.2867,128038175.0],["2025-04-11",10.2867,10.5125,10.11,10.326,82206195.0],["2025-04-14",10.326,10.6303,10.3259859085083,10.5027,57242171.0],["2025-04-15",10.5027,10.8364,10.326,10.5812,62205643.0],["2025-04-16",10.5812,10.7677,10.2278,10.326,53611301.0],["2025-04-17",10.326,10.4732,10.1689,10.1788,40134500.0],["2025-04-18",10.1788,10.8658,10.1002,10.8069,89382047.0],["2025-04-21",10.8069,11.8867,10.6793,11.5627,121250485.0],["2025-04-22",11.5627,11.562747955322266,11.0131,11.0229,82193202.0],["2025-04-23",11.0229,11.4351,10.9934,11.2683,73237286.0],["2025-04-24",11.2683,11.268280029296875,10.7579,10.8658,54276804.0],["2025-04-25",10.8658,11.0523,10.7971,10.856,39721769.0],["2025-04-28",10.856,10.964,10.591,10.6303,38328547.0],["2025-04-29",10.6303,10.7775,10.4536,10.7677,32101200.0],["2025-04-30",10.7677,11.0523,10.699,10.9051,47135156.0],["2025-05-06",10.9051,11.43514633178711,10.905104637145996,11.4351,67486524.0],["2025-05-07",11.4351,11.7689,11.1603,11.3075,73741179.0],["2025-05-08",11.3075,11.4253,11.2487,11.3174,44324198.0],["2025-05-09",11.3174,11.31735897064209,10.8658,10.9444,46304868.0],["2025-05-12",10.9444,11.1505,10.944366455078125,11.1309,35727772.0],["2025-05-13",11.1309,12.24,11.130863189697266,11.8768,167375831.0],["2025-05-14",11.8768,12.1222,11.5922,12.0633,124636330.0],["2025-05-15",12.0633,12.063342094421387,11.6413,11.6805,65845270.0],["2025-05-16",11.6805,11.71,11.4842,11.5824,42935500.0],["2025-05-19",11.5824,11.6609,11.337,11.6118,39249484.0],["2025-05-20",11.6118,11.818,11.4057,11.7198,42652801.0],["2025-05-21",11.7198,11.7787,11.3468,11.3861,40726497.0],["2025-05-22",11.3861,11.386069297790527,11.003260612487793,11.0033,40269590.0],["2025-05-23",11.0033,11.003260612487793,10.6303,10.6499,39683500.0],["2025-05-26",10.6499,10.7971,10.6008,10.7284,22996243.0],["2025-05-27",10.7284,10.728425025939941,10.5517,10.6499,23108300.0],["2025-05-28",10.6499,10.7481,10.483,10.5321,20183290.0],["2025-05-29",10.5321,10.7186,10.5027,10.7088,21025600.0],["2025-05-30",10.7088,10.708792686462402,10.4241,10.4536,20641900.0],["2025-06-03",10.4536,11.0916,10.453587532043457,10.7775,41281790.0],["2025-06-04",10.7775,10.8266,10.6597,10.7775,23184828.0],["2025-06-05",10.7775,10.9444,10.6597,10.9149,36001323.0],["2025-06-06",10.9149,11.602,10.91491985321045,11.3272,73829408.0],["2025-06-09",11.3272,11.8572,11.1996,11.7591,77932685.0],["2025-06-10",11.7591,11.759058952331543,11.1701,11.3272,56645461.0],["2025-06-11",11.3272,11.5824,11.3075,11.4057,33861937.0],["2025-06-12",11.4057,12.3185,11.2683,11.8376,88627816.0],["2025-06-13",11.8376,11.837584495544434,11.337,11.4057,56946673.0],["2025-06-16",11.4057,11.71,11.337,11.5137,33890399.0],["2025-06-17",11.5137,11.5726,11.2879,11.3566,27749098.0],["2025-06-18",11.3566,11.356620788574219,11.1603,11.2977,22167467.0],["2025-06-19",11.2977,11.3272,10.8757,10.8953,28950200.0],["2025-06-20",10.8953,10.9542,10.6401,10.6695,20400107.0],["2025-06-23",10.6695,11.0327,10.5223,11.0131,24261145.0],["2025-06-24",11.0131,11.5431,11.013075828552246,11.3959,37321469.0],["2025-06-25",11.3959,11.5824,11.337,11.5824,32213949.0],["2025-06-26",11.5824,11.6904,11.3959,11.4057,30471282.0],["2025-06-27",11.4057,12.083,10.7873,11.8081,129913008.0],["2025-06-30",11.8081,11.808137893676758,11.5235,11.6118,67349319.0],["2025-07-01",11.6118,11.6216,11.2388,11.3763,39582583.0],["2025-07-02",11.3763,11.9946,11.376253128051758,11.6118,94401401.0],["2025-07-03",11.6118,12.7701,11.611825942993164,12.7701,109103614.0],["2025-07-04",12.7701,14.0461,12.770064353942871,13.1823,181657310.0],["2025-07-07",13.1823,14.2326,12.8093,13.7124,143171660.0],["2025-07-08",13.7124,13.712359428405762,13.1529,13.4081,103209530.0],["2025-07-09",13.4081,13.5455,12.9762,13.0449,87676155.0],["2025-07-10",13.0449,13.0547,12.6719,12.7308,62541156.0],["2025-07-11",12.7308,12.8682,12.6228,12.7406,44065834.0],["2025-07-14",12.7406,12.8191,12.5443,12.5639,46313301.0],["2025-07-15",12.5639,12.5836,12.2989,12.4363,43872581.0],["2025-07-16",12.4363,12.7524,12.436333656311035,12.5944,50204821.0],["2025-07-17",12.5944,12.6833,12.4561,12.6339,40344151.0],["2025-07-18",12.6339,12.7327,12.5154,12.545,40453367.0],["2025-07-21",12.545,12.584503173828125,12.4561,12.5845,29317602.0],["2025-07-22",12.5845,12.584503173828125,12.1499,12.2091,52266693.0],["2025-07-23",12.2091,12.3079,12.1301,12.1499,27762015.0],["2025-07-24",12.1499,12.2388,12.1005,12.219,26819079.0],["2025-07-25",12.219,12.298,12.1795,12.2684,23811100.0],["2025-07-28",12.2684,12.3178,12.1598,12.2585,23625802.0],["2025-07-29",12.2585,12.258530616760254,11.9721,12.1598,30710500.0],["2025-07-30",12.1598,12.159751892089844,11.8733,11.9721,26496248.0],["2025-07-31",11.9721,12.1894,11.8535,11.9523,24716826.0],["2025-08-01",11.9523,12.0511,11.7943,12.0511,26468025.0],["2025-08-04",12.0511,12.090605735778809,11.893,12.0906,14932299.0],["2025-08-05",12.0906,12.169629096984863,12.0511,12.1696,22995399.0],["2025-08-06",12.1696,12.2091,12.1301,12.1894,23713099.0],["2025-08-07",12.1894,12.1894,12.0017,12.0709,24630952.0],["2025-08-08",12.0709,12.2487,12.061,12.1202,32716100.0],["2025-08-11",12.1202,12.1696,11.9622,12.14,25560240.0],["2025-08-12",12.14,12.5549,12.0807,12.4956,67856693.0],["2025-08-13",12.4956,12.6043,12.3474,12.545,51956976.0],["2025-08-14",12.545,12.5549,12.2585,12.2783,38996214.0],["2025-08-15",12.2783,12.871,12.219,12.8611,85577076.0],["2025-08-18",12.8611,13.1772,12.7524,13.0982,84129299.0],["2025-08-19",13.0982,13.098156929016113,12.7919,12.8018,53788770.0],["2025-08-20",12.8018,12.8216,12.5845,12.8216,36035093.0],["2025-08-21",12.8216,12.8413,12.6141,12.703,30589710.0],["2025-08-22",12.703,12.7919,12.4561,12.7228,42548765.0],["2025-08-25",12.7228,12.9302,12.6635,12.7524,53091455.0],["2025-08-26",12.7524,13.1969,12.6734,13.1179,83137201.0],["2025-08-27",13.1179,13.3747,12.7228,12.7327,78787072.0],["2025-08-28",12.7327,12.9697,12.3771,12.8907,51671878.0],["2025-08-29",12.8907,12.9105,12.5746,12.624,34617935.0],["2025-09-01",12.624,12.9697,12.624,12.6833,35712769.0],["2025-09-02",12.6833,12.703,11.9326,12.0017,47069299.0],["2025-09-03",12.0017,12.0511,11.4485,11.4979,31885378.0],["2025-09-04",11.4979,11.7251,11.1621,11.3893,26539480.0],["2025-09-05",11.3893,11.6263427734375,11.2806,11.6263,18955639.0],["2025-09-08",11.6263,11.656,11.4584,11.5967,21526106.0],["2025-09-09",11.5967,11.6165,11.2905,11.3991,19114536.0],["2025-09-10",11.3991,11.5868,11.3596,11.4979,14897700.0],["2025-09-11",11.4979,11.7251,11.3201,11.7152,23101999.0],["2025-09-12",11.7152,11.8936,11.6657,11.7053,19813514.0],["2025-09-15",11.7053,11.70533275604248,11.5269,11.5567,15725393.0],["2025-09-16",11.5567,11.596306800842285,11.4278,11.5963,19152088.0],["2025-09-17",11.5963,11.626,11.4972,11.5368,15954900.0],["2025-09-18",11.5368,11.6954,11.2692,11.3386,30688633.0],["2025-09-19",11.3386,11.4278,11.0809,11.1701,22506602.0],["2025-09-22",11.1701,11.3089,11.1206,11.3089,14414174.0],["2025-09-23",11.3089,11.3783,10.8728,11.1107,21343558.0],["2025-09-24",11.1107,11.3485,11.0016,11.3386,16442596.0],["2025-09-25",11.3386,11.517,11.2593,11.3683,17337700.0],["2025-09-26",11.3683,11.368346214294434,11.0610933303833,11.0611,17015500.0],["2025-09-29",11.0611,11.1404,10.8827,11.0908,15114953.0],["2025-09-30",11.0908,11.2296,11.090826988220215,11.1602,10972982.0],["2025-10-09",11.1602,11.3584,11.1503,11.3485,16135871.0],["2025-10-10",11.3485,11.348523139953613,11.1899,11.2197,14025851.0],["2025-10-13",11.2197,11.219675064086914,10.7439,11.1503,15412132.0],["2025-10-14",11.1503,11.2791,10.962,10.9818,14014152.0],["2025-10-15",10.9818,11.3683,10.9521,11.2494,18041243.0],["2025-10-16",11.2494,11.2593,11.0115,11.0809,12817600.0],["2025-10-17",11.0809,11.1107,10.773663520812988,10.7737,13756433.0],["2025-10-20",10.7737,10.9521,10.773663520812988,10.8629,8486867.0],["2025-10-21",10.8629,11.1007,10.862865447998047,11.0809,11316468.0],["2025-10-22",11.0809,11.2791,10.9917,11.2692,15220001.0],["2025-10-23",11.2692,11.269231796264648,11.0214,11.2197,11969036.0],["2025-10-24",11.2197,11.417902946472168,11.1999,11.4179,19360456.0],["2025-10-27",11.4179,11.417902946472168,11.18,11.2494,24212086.0],["2025-10-28",11.2494,11.4873,11.1602,11.4377,25608800.0],["2025-10-29",11.4377,11.6062,11.2891,11.3783,19010602.0],["2025-10-30",11.3783,11.378256797790527,11.0512,11.071,18968343.0],["2025-10-31",11.071,11.2395,11.071004867553711,11.1701,12343469.0],["2025-11-03",11.1701,11.2395,11.071,11.2395,14256166.0],["2025-11-04",11.2395,11.4179,11.1404,11.3386,22103075.0],["2025-11-05",11.3386,11.9135,11.1999,11.7846,62769501.0],["2025-11-06",11.7846,11.784624099731445,11.4575,11.5765,33597607.0],["2025-11-07",11.5765,11.6756,11.4476,11.5269,20038971.0],["2025-11-10",11.5269,12.0126,11.526927947998047,11.9729,44713243.0],["2025-11-11",11.9729,11.972939491271973,11.7549,11.8936,25900919.0],["2025-11-12",11.8936,11.893648147583008,11.3882,11.517,27765935.0],["2025-11-13",11.517,11.5468,11.3584,11.5468,18438913.0],["2025-11-14",11.5468,12.4289,11.4278,11.7945,49783940.0],["2025-11-17",11.7945,12.2207,11.7351,12.082,55706155.0],["2025-11-18",12.082,12.081964492797852,11.7549,11.9036,34309501.0],["2025-11-19",11.9036,11.9135,11.5368,11.626,24465671.0],["2025-11-20",11.626,11.9531,11.299,11.6657,34204268.0],["2025-11-21",11.6657,11.665687561035156,10.9124,10.9818,29879209.0],["2025-11-24",10.9818,12.082,10.9719,12.082,44663910.0],["2025-11-25",12.082,12.6866,12.0027,12.3496,115559992.0],["2025-11-26",12.3496,12.3892,12.1117,12.1712,60348741.0],["2025-11-27",12.1712,12.6073,12.1117,12.5379,86995926.0],["2025-11-28",12.5379,12.9641,12.2901,12.6866,77632645.0],["2025-12-01",12.6866,12.7857,12.2505,12.5974,61879972.0],["2025-12-02",12.5974,12.9641,12.2901,12.6172,65421941.0],["2025-12-03",12.6172,12.7262,12.191,12.2405,42066511.0],["2025-12-04",12.2405,12.240547180175781,11.7846,11.8044,41521473.0],["2025-12-05",11.8044,12.98390007019043,11.745,12.9839,80658850.0],["2025-12-08",12.9839,14.1832,12.98390007019043,13.4696,201874162.0],["2025-12-09",13.4696,13.757,13.2019,13.2912,110042500.0],["2025-12-10",13.2912,13.4596,12.9938,13.192,79041849.0],["2025-12-11",13.192,13.192039489746094,12.4883,12.4982,70667480.0],["2025-12-12",12.4982,12.6073,12.2207,12.2604,51588460.0],["2025-12-15",12.2604,12.4685,11.8837,12.0225,51495344.0],["2025-12-16",12.0225,12.0324,11.3485,11.3584,49571132.0],["2025-12-17",11.3584,11.4675,11.0314,11.4377,41701120.0],["2025-12-18",11.4377,11.4972,11.2494,11.2494,27480463.0],["2025-12-19",11.2494,11.5368,11.2197,11.3683,33615813.0],["2025-12-22",11.3683,11.4972,11.3089,11.4476,27628597.0],["2025-12-23",11.4476,11.447636604309082,11.1602,11.2197,28839139.0],["2025-12-24",11.2197,11.4476,11.1503,11.3683,25526945.0],["2025-12-25",11.3683,11.4377,11.3089,11.4179,24391359.0],["2025-12-26",11.4179,11.5765,11.2692,11.4476,37010091.0],["2025-12-29",11.4476,11.5467,11.3683,11.4278,24532411.0],["2025-12-30",11.4278,11.4476,11.2791,11.3089,23572456.0],["2025-12-31",11.3089,11.626,11.2098,11.3981,35305162.0],["2026-01-05",11.3981,12.0324,11.3783,11.8837,63844978.0],["2026-01-06",11.8837,11.9531,11.745,11.8936,47815601.0],["2026-01-07",11.8936,11.963,11.7053,11.7252,34922664.0],["2026-01-08",11.7252,11.9829,11.6459,11.8639,34455251.0],["2026-01-09",11.8639,12.0126,11.8144,12.0126,42610661.0],["2026-01-12",12.0126,12.637,12.012584686279297,12.5874,66419389.0],["2026-01-13",12.5874,12.7163,12.2108,12.2505,49255857.0],["2026-01-14",12.2505,12.7163,12.191,12.4586,57795544.0],["2026-01-15",12.4586,12.458596229553223,12.0225,12.1315,35626548.0],["2026-01-16",12.1315,12.2505,11.6657,11.8044,39904794.0],["2026-01-19",11.8044,11.8639,11.6756,11.745,24243715.0],["2026-01-20",11.745,11.8441,11.3783,11.4575,36109889.0],["2026-01-21",11.4575,11.5963,11.3089,11.5071,22134681.0],["2026-01-22",11.5071,11.745,11.507104873657227,11.6954,22639674.0],["2026-01-23",11.6954,11.7747,11.636,11.7549,21994907.0],["2026-01-26",11.7549,11.7846,11.3386,11.4476,31985641.0],["2026-01-27",11.4476,11.517,11.1305,11.3981,23583990.0],["2026-01-28",11.3981,11.4476,11.2494,11.2692,18305000.0],["2026-01-29",11.2692,11.3981,11.0016,11.1999,23333008.0],["2026-01-30",11.1999,11.2296,10.9818,11.0016,20732101.0],["2026-02-02",11.0016,11.1305,10.8034,10.8232,17734124.0],["2026-02-03",10.8232,11.0512,10.8232,11.0413,14412977.0],["2026-02-04",11.0413,11.1999,10.9521,11.071,13696043.0],["2026-02-05",11.071,11.0908,10.9818,11.0214,11412447.0],["2026-02-06",11.0214,11.0611,10.8728,10.9719,12777900.0],["2026-02-09",10.9719,11.1503,10.971890449523926,11.1206,13225965.0],["2026-02-10",11.1206,11.2296,11.0809,11.2296,15926798.0],["2026-02-11",11.2296,11.3089,11.1206,11.1503,14503728.0],["2026-02-12",11.1503,11.1999,11.0115,11.1602,12299104.0],["2026-02-13",11.1602,11.2296,11.0512,11.071,11550200.0],["2026-02-24",11.071,11.18,11.0314,11.1701,12576589.0],["2026-02-25",11.1701,11.3089,11.17011833190918,11.299,16049200.0],["2026-02-26",11.299,11.3386,11.2098,11.2692,13113852.0],["2026-02-27",11.2692,11.3882,11.2098,11.3584,16212037.0],["2026-03-02",11.3584,11.358434677124023,10.9025,10.9521,22453314.0],["2026-03-03",10.9521,11.0314,10.3574,10.4069,25809711.0],["2026-03-04",10.4069,10.5358,10.2087,10.3673,12320152.0],["2026-03-05",10.3673,10.6646,10.367297172546387,10.5754,12977968.0],["2026-03-06",10.5754,10.6151,10.4565,10.5853,8936486.0],["2026-03-09",10.5853,10.6349,10.2186,10.6052,15409900.0],["2026-03-10",10.6052,10.843,10.605170249938965,10.7638,13540086.0],["2026-03-11",10.7638,10.8629,10.734,10.734,11102350.0],["2026-03-12",10.734,10.7737,10.5655,10.6052,10938414.0],["2026-03-13",10.6052,10.6052,10.436676025390625,10.4367,10416100.0],["2026-03-16",10.4367,10.5061,10.3673,10.5061,7868944.0],["2026-03-17",10.5061,10.5655,10.2583,10.2781,9894300.0],["2026-03-18",10.2781,10.4862,10.2583,10.4763,9892659.0],["2026-03-19",10.4763,10.476322174072266,10.1889,10.2186,10313700.0],["2026-03-20",10.2186,10.2979,9.7924,9.8123,15528629.0],["2026-03-23",9.8123,9.812259674072266,9.0689,9.1482,21161522.0],["2026-03-24",9.1482,9.3861,9.148197174072266,9.3762,13979400.0],["2026-03-25",9.3762,9.5942,9.37615966796875,9.5546,13459110.0],["2026-03-26",9.5546,9.614,9.3068,9.3365,11061500.0],["2026-03-27",9.3365,9.4555,9.168,9.4059,7199700.0],["2026-03-30",9.4059,9.4654,9.1978,9.4455,9617391.0],["2026-03-31",9.4455,9.5645,9.4059,9.4158,9674354.0],["2026-04-01",9.4158,9.5942,9.415804862976074,9.5149,7570200.0],["2026-04-02",9.5149,9.5248,9.2473,9.277,8405000.0],["2026-04-03",9.277,9.3563,9.0788,9.0986,6429500.0],["2026-04-07",9.0986,9.2176,9.0986,9.1878,7213012.0],["2026-04-08",9.1878,9.6537,9.187844276428223,9.6438,13633251.0],["2026-04-09",9.6438,9.643766403198242,9.4059,9.4356,8475998.0],["2026-04-10",9.4356,9.6339,9.435627937316895,9.5347,8254400.0],["2026-04-13",9.5347,9.5843,9.4753,9.5447,6852700.0],["2026-04-14",9.5447,9.6537,9.4951,9.614,8254128.0],["2026-04-15",9.614,9.6636,9.5546,9.5744,8068400.0],["2026-04-16",9.5744,9.7429,9.574386596679688,9.7032,10195971.0],["2026-04-17",9.7032,9.703234672546387,9.5149,9.614,9176600.0],["2026-04-20",9.614,9.7429,9.5645,9.6636,10297711.0],["2026-04-21",9.6636,9.663589477539062,9.4455,9.505,10391975.0],["2026-04-22",9.505,9.7528,9.50500774383545,9.7429,16370310.0],["2026-04-23",9.7429,9.7528,9.5942,9.6537,12467300.0],["2026-04-24",9.6537,9.653677940368652,9.1383,9.1978,23730747.0],["2026-04-27",9.1978,9.3365,9.0094,9.2969,13358847.0],["2026-04-28",9.2969,9.296868324279785,8.9401,8.9797,14757169.0],["2026-04-29",8.9797,8.979704856872559,8.1372,8.3355,33150425.0],["2026-04-30",8.3355,8.385,8.2264,8.2463,15407026.0],["2026-05-06",8.2463,8.4247,8.246262550354004,8.3751,15630101.0],["2026-05-07",8.3751,8.4544,8.3256,8.4445,12157896.0],["2026-05-08",8.4445,8.7121,8.3949,8.7022,17638700.0],["2026-05-11",8.7022,8.7815,8.5337,8.613,16740220.0],["2026-05-12",8.613,8.7517,8.4148,8.4445,16250997.0],["2026-05-13",8.4445,8.5238,8.3553,8.4742,11968700.0],["2026-05-14",8.4742,8.5238,8.0679,8.0778,19822300.0],["2026-05-15",8.0778,8.1868,7.9489,8.0084,14772667.0],["2026-05-18",8.0084,8.1174,7.9291,8.0679,10536678.0],["2026-05-19",8.0679,8.385,8.0183,8.3751,16282754.0],["2026-05-20",8.3751,8.375110626220703,7.9687,7.9985,16239100.0],["2026-05-21",7.9985,8.167,7.7804,7.8102,14092220.0],["2026-05-22",7.8102,7.9192,7.711,7.8696,10063400.0],["2026-05-25",7.8696,7.9192,7.6615,7.7705,11545062.0],["2026-05-26",7.7705,7.8102,7.5426,7.6516,11963928.0],["2026-05-27",7.6516,7.721,7.3741,7.4335,12842381.0],["2026-05-28",7.4335,7.5525,7.265,7.5029,13319193.0],["2026-05-29",7.5029,7.6119,7.2749,7.3047,11593746.0],["2026-06-01",7.3047,7.5227,7.265,7.4335,10696936.0],["2026-06-02",7.4335,7.4633,7.2353,7.265,9888500.0],["2026-06-03",7.265,7.3245,7.156,7.2155,9510801.0],["2026-06-04",7.2155,7.2749,7.0073,7.0866,9887544.0],["2026-06-05",7.0866,7.3245,7.0272,7.1758,13781843.0],["2026-06-08",7.1758,7.2254,6.9082,7.0073,14134000.0],["2026-06-09",7.0073,7.0965,6.938,7.047,9765612.0],["2026-06-10",7.047,7.0668,6.8587,6.938,10483400.0],["2026-06-11",6.938,6.938,6.6704,6.71,11317910.0],["2026-06-12",6.71,6.99,6.710000038146973,6.92,14657000.0],["2026-06-15",6.92,7.2,6.920000076293945,7.14,14718565.0],["2026-06-16",7.14,7.19,7.04,7.14,9622900.0],["2026-06-17",7.14,7.15,6.9,6.95,11040662.0],["2026-06-18",6.95,7.02,6.83,6.92,7528215.0],["2026-06-22",6.92,6.93,6.6,6.92,14018502.0],["2026-06-23",6.92,7.05,6.81,6.85,12025423.0],["2026-06-24",6.85,6.89,6.54,6.63,13791700.0],["2026-06-25",6.63,6.66,6.44,6.5,11945900.0],["2026-06-26",6.5,6.5,6.24,6.29,12571382.0],["2026-06-29",6.29,6.35,6.16,6.22,13800200.0],["2026-06-30",6.22,6.37,6.21,6.3,10154743.0],["2026-07-01",6.3,6.56,6.25,6.48,15945282.0],["2026-07-02",6.48,6.57,6.35,6.36,12483100.0],["2026-07-03",6.36,6.52,6.36,6.46,11738899.0],["2026-07-06",6.46,6.57,6.36,6.41,10715100.0],["2026-07-07",6.41,6.409999847412109,6.14,6.16,11155964.0],["2026-07-08",6.16,6.32,6.13,6.26,12295900.0],["2026-07-09",6.26,6.67,6.0,6.49,31933200.0],["2026-07-10",6.49,6.59,6.3,6.46,26531632.0],["2026-07-13",6.46,6.51,6.15,6.17,18910583.0],["2026-07-14",6.17,6.22,6.04,6.18,15283336.0],["2026-07-15",6.18,6.39,6.12,6.32,15733200.0],["2026-07-16",6.32,6.6,6.22,6.49,20990156.0],["2026-07-17",6.49,6.57,6.2,6.23,17293900.0],["2026-07-20",6.23,6.45,6.18,6.29,18522300.0],["2026-07-21",6.29,6.45,6.25,6.44,20841991.0],["2026-07-22",6.44,6.45,6.29,6.39,16169500.0],["2026-07-23",6.39,6.52,6.3,6.51,15321655.0],["2026-07-24",6.51,6.510000228881836,6.23,6.24,14589800.0],["2026-07-27",6.24,6.55,6.2,6.52,19060011.0],["2026-07-28",6.52,6.66,6.46,6.63,16377980.0],["2026-07-29",6.63,6.79,6.630000114440918,6.76,17456809.0],["2026-07-30",6.76,6.92,6.71,6.83,16394600.0],["2026-07-31",6.83,7.04,6.73,6.95,19391948.0],["2026-08-03",6.95,7.12,6.92,7.11,14664527.0],["2026-08-04",7.11,7.19,7.06,7.09,18404221.0],["2026-08-05",7.09,7.25,7.05,7.15,16000143.0],["2026-08-06",7.15,7.21,7.01,7.07,15336708.0],["2026-08-07",7.07,7.09,6.8,6.94,15751201.0],["2026-08-10",6.94,7.04,6.84,6.97,11470968.0],["2026-08-11",6.97,6.99,6.82,6.91,8140220.0],["2026-08-12",6.91,7.03,6.87,6.96,8266714.0],["2026-08-13",6.96,7.19,6.960000038146973,7.0,16857576.0],["2026-08-14",7.0,7.06,6.84,6.93,11590765.0],["2026-08-17",6.93,6.94,6.81,6.9,9625556.0],["2026-08-18",6.9,6.94,6.69,6.77,12721720.0],["2026-08-19",6.77,6.769999980926514,6.48,6.5,12850681.0],["2026-08-20",6.5,6.67,6.5,6.63,9255080.0],["2026-08-21",6.63,6.64,6.52,6.63,5603700.0],["2026-08-24",6.63,6.74,6.56,6.63,6801093.0],["2026-08-25",6.63,6.88,6.57,6.86,11716550.0],["2026-08-26",6.86,6.98,6.84,6.93,8579853.0],["2026-08-27",6.93,6.94,6.81,6.85,7366620.0],["2026-08-28",6.85,6.93,6.83,6.86,5500700.0],["2026-08-31",6.86,6.94,6.79,6.93,7520200.0],["2026-09-01",6.93,7.03,6.9,7.02,10162000.0],["2026-09-02",7.02,7.09,6.86,7.03,9513921.0],["2026-09-03",7.03,7.14,6.92,6.93,9341679.0],["2026-09-04",6.93,7.08,6.91,6.95,9796601.0],["2026-09-07",6.95,7.01,6.9,6.99,8406125.0],["2026-09-08",6.99,7.690000057220459,6.98,7.69,27265100.0],["2026-09-09",7.69,7.78,7.38,7.46,55691353.0],["2026-09-10",7.46,7.48,7.29,7.33,28460420.0],["2026-09-11",7.33,7.33,7.18,7.3,30398929.0],["2026-09-14",7.3,7.68,7.21,7.39,45557103.0],["2026-09-15",7.39,7.57,7.26,7.5,40544922.0],["2026-09-16",7.5,8.25,7.39,7.78,67967436.0],["2026-09-17",7.78,7.78000020980835,7.41,7.45,45053297.0],["2026-09-18",7.45,7.59,7.31,7.4,34319202.0],["2026-09-21",7.4,7.6,7.29,7.45,28686949.0],["2026-09-22",7.45,7.88,7.34,7.75,54348419.0],["2026-09-23",7.75,7.75,7.4,7.58,33075056.0],["2026-09-24",7.58,7.87,7.46,7.77,41073646.0],["2026-09-28",7.77,8.19,7.59,8.16,63360950.0],["2026-09-29",8.16,8.15999984741211,7.84,7.98,41228422.0],["2026-09-30",7.98,8.08,7.72,7.76,32669484.0],["2026-10-08",7.76,7.760000228881836,7.08,7.11,35766064.0],["2026-10-09",7.11,7.110000133514404,6.58,6.8,31339954.0],["2026-10-12",6.8,7.06,6.7,6.76,16503138.0],["2026-10-13",6.76,6.85,6.5,6.8,14988719.0],["2026-10-14",6.8,6.800000190734863,6.63,6.66,11049526.0],["2026-10-15",6.66,6.659999847412109,6.38,6.39,16727216.0],["2026-10-16",6.39,6.59,6.389999866485596,6.45,12777239.0],["2026-10-19",6.45,6.58,6.4,6.53,10913418.0],["2026-10-20",6.53,6.58,6.49,6.56,9351383.0],["2026-10-21",6.56,6.74,6.55,6.6,11211137.0],["2026-10-22",6.6,6.63,6.349999904632568,6.35,12928694.0],["2026-10-23",6.35,6.58,6.14,6.55,17260497.0],["2026-10-26",6.55,7.210000038146973,6.47,7.21,31319895.0],["2026-10-27",7.21,7.93,7.210000038146973,7.93,66773687.0],["2026-10-28",7.93,8.46,7.35,8.03,123575766.0],["2026-10-29",8.03,8.029999732971191,7.23,7.23,74974300.0]],"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"}}