{"t":"002128.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",13.999,14.1197,13.1844,13.999,21946919.0],["2010-10-11",13.999,15.2661,13.99899673461914,14.53,25173606.0],["2010-10-12",14.53,15.586,14.2464,15.2239,22898541.0],["2010-10-13",15.2239,15.5256,14.8015,15.0308,17529018.0],["2010-10-14",15.0308,15.6885,14.9644,15.2903,20602159.0],["2010-10-15",15.2903,15.8937,14.9403,15.4954,21714259.0],["2010-10-18",15.4954,15.8696,14.6205,14.9946,18787739.0],["2010-10-19",14.9946,15.5618,14.9041,15.5316,18096245.0],["2010-10-20",15.5316,17.004,14.7774,16.2497,28843806.0],["2010-10-21",16.2497,16.835,16.0807,16.5031,17841336.0],["2010-10-22",16.5031,17.36,16.2376,16.4549,19644668.0],["2010-10-25",16.4549,17.1427,16.1109,17.0884,17951882.0],["2010-10-26",17.0884,17.4263,16.7807,16.9376,16256714.0],["2010-10-27",16.9376,16.937580108642578,16.2316,16.3764,11026649.0],["2010-10-28",16.3764,16.5514,16.0868,16.1109,8645835.0],["2010-10-29",16.1109,16.5514,15.9178,15.9721,7459911.0],["2010-11-01",15.9721,16.9859,15.972132682800293,16.8652,12986552.0],["2010-11-02",16.8652,17.0643,16.3825,16.3945,15106995.0],["2010-11-03",16.3945,16.394519805908203,15.6885,15.7489,8993685.0],["2010-11-04",15.7489,16.2799,15.748873710632324,16.0626,6789801.0],["2010-11-05",16.0626,16.7626,16.062644958496094,16.1773,7880743.0],["2010-11-08",16.1773,16.4005,16.0023,16.2075,7526064.0],["2010-11-09",16.2075,16.7023,15.9842,16.6721,10988376.0],["2010-11-10",16.6721,16.6902,16.2919,16.6298,8504572.0],["2010-11-11",16.6298,17.4384,16.5273,16.5997,21042063.0],["2010-11-12",16.5997,16.7385,14.9403,15.055,18084371.0],["2010-11-15",15.055,15.3567,14.4878,14.8619,8289595.0],["2010-11-16",14.8619,14.9524,13.5163,13.5525,13185504.0],["2010-11-17",13.5525,14.1378,13.2447,13.5766,10345495.0],["2010-11-18",13.5766,14.2766,13.576610565185547,14.1981,9676929.0],["2010-11-19",14.1981,14.4395,13.7335,14.2464,7475285.0],["2010-11-22",14.2464,14.3309,13.8723,14.1136,5481307.0],["2010-11-23",14.1136,14.113645553588867,13.2749,13.7154,6662705.0],["2010-11-24",13.7154,13.9749,13.468,13.9688,5234846.0],["2010-11-25",13.9688,14.2283,13.8844,14.18,7616269.0],["2010-11-26",14.18,14.6688,14.0895,14.2766,11166071.0],["2010-11-29",14.2766,14.276562690734863,13.7938,13.8723,5419216.0],["2010-11-30",13.8723,14.0955,13.2809,13.6671,6521103.0],["2010-12-01",13.6671,13.7456,13.4801,13.5464,4114448.0],["2010-12-02",13.5464,14.005,13.546443939208984,13.6973,5295839.0],["2010-12-03",13.6973,13.8481,13.5766,13.7154,3193899.0],["2010-12-06",13.7154,14.0171,13.715396881103516,13.8602,4961277.0],["2010-12-07",13.8602,14.1499,13.462,13.9749,5620079.0],["2010-12-08",13.9749,14.0895,13.6973,13.7033,5043346.0],["2010-12-09",13.7033,13.7818,13.4137,13.4378,3118846.0],["2010-12-10",13.4378,13.8662,13.4077,13.7335,3410816.0],["2010-12-13",13.7335,14.3671,13.733500480651855,14.2826,8401823.0],["2010-12-14",14.2826,14.3007,14.1136,14.1921,6342245.0],["2010-12-15",14.1921,14.6627,14.18,14.3248,9761790.0],["2010-12-16",14.3248,14.6627,14.324835777282715,14.4455,6953299.0],["2010-12-17",14.4455,14.445518493652344,14.1257,14.3248,3202282.0],["2010-12-20",14.3248,14.53,13.637,13.9869,6095487.0],["2010-12-21",13.9869,14.4757,13.986931800842285,14.4274,5405181.0],["2010-12-22",14.4274,14.717,14.2947,14.4757,7916461.0],["2010-12-23",14.4757,14.9584,14.4274,14.8317,10967178.0],["2010-12-24",14.8317,15.1153,14.2524,14.9644,9785932.0],["2010-12-27",14.9644,15.9842,14.6627,14.7895,15712248.0],["2010-12-28",14.7895,14.789458274841309,14.0774,14.349,6397491.0],["2010-12-29",14.349,14.4516,13.8783,14.3429,4496205.0],["2010-12-30",14.3429,14.7231,14.2283,14.6205,5506825.0],["2010-12-31",14.6205,15.417,14.6145,15.3989,10303523.0],["2011-01-04",15.3989,16.129,15.398898124694824,15.4713,12190823.0],["2011-01-05",15.4713,15.7911,15.1213,15.7549,8905367.0],["2011-01-06",15.7549,15.779,15.3325,15.3506,5830036.0],["2011-01-07",15.3506,15.4472,14.7834,14.9343,5420620.0],["2011-01-10",14.9343,15.4291,14.7834,15.236,6435204.0],["2011-01-11",15.236,15.386829376220703,14.7834,15.3868,4582099.0],["2011-01-12",15.3868,15.6644,15.0912,15.3205,3846452.0],["2011-01-13",15.3205,15.5075,14.892,15.0188,5199676.0],["2011-01-14",15.0188,15.0248,14.3248,14.4033,4070829.0],["2011-01-17",14.4033,14.6326,13.7637,13.8481,4026806.0],["2011-01-18",13.8481,13.9688,13.7275,13.8119,2249105.0],["2011-01-19",13.8119,14.2826,13.811939239501953,14.2585,4057800.0],["2011-01-20",14.2585,14.258462905883789,13.407660484313965,13.4077,3995435.0],["2011-01-21",13.4077,13.7335,13.1542,13.3956,3115744.0],["2011-01-24",13.3956,13.5585,12.9732,12.9792,3227795.0],["2011-01-25",12.9792,13.0818,12.587,12.8887,1924856.0],["2011-01-26",12.8887,13.1422,12.7922,12.9853,1753051.0],["2011-01-27",12.9853,13.462,12.7801,13.3171,2985589.0],["2011-01-28",13.3171,13.4258,13.1241,13.293,2505155.0],["2011-01-31",13.293,13.474,13.2266,13.4499,2580770.0],["2011-02-01",13.4499,13.999,13.449901580810547,13.9387,4101385.0],["2011-02-09",13.9387,13.938655853271484,13.3594,13.3956,2775130.0],["2011-02-10",13.3956,13.7818,13.1603,13.7516,2941675.0],["2011-02-11",13.7516,13.9085,13.5887,13.8481,3108587.0],["2011-02-14",13.8481,14.5481,13.84814739227295,14.4033,7415590.0],["2011-02-15",14.4033,14.5179,14.2886,14.361,6032706.0],["2011-02-16",14.361,14.6567,14.1197,14.5964,8194276.0],["2011-02-17",14.5964,14.6145,14.3309,14.4395,5007435.0],["2011-02-18",14.4395,14.439484596252441,13.9749,13.9869,4789454.0],["2011-02-21",13.9869,14.2826,13.818,14.18,3736119.0],["2011-02-22",14.18,14.4817,13.8602,13.8602,5507272.0],["2011-02-23",13.8602,13.999,13.7576,13.8361,2954945.0],["2011-02-24",13.8361,14.1378,13.836081504821777,13.9387,2979553.0],["2011-02-25",13.9387,14.0533,13.7637,13.9507,3004678.0],["2011-02-28",13.9507,14.361,13.8723,14.2947,5325085.0],["2011-03-01",14.2947,14.524,14.0714,14.5119,9127449.0],["2011-03-02",14.5119,14.51189136505127,14.1378,14.3188,3754632.0],["2011-03-03",14.3188,14.5421,13.999,14.0171,4370179.0],["2011-03-04",14.0171,14.4697,13.9507,14.3731,4989983.0],["2011-03-07",14.3731,15.3868,14.373109817504883,15.3567,17454129.0],["2011-03-08",15.3567,15.356659889221191,14.88,14.9644,8794915.0],["2011-03-09",14.9644,15.0851,14.8257,15.0429,5334335.0],["2011-03-10",15.0429,15.1455,14.5481,14.5903,6097876.0],["2011-03-11",14.5903,14.8317,14.3852,14.4334,5900583.0],["2011-03-14",14.4334,14.6627,14.3067,14.4697,4613787.0],["2011-03-15",14.4697,14.469654083251953,13.7878,13.999,6672859.0],["2011-03-16",13.999,14.3309,13.99899673461914,14.2404,4577552.0],["2011-03-17",14.2404,14.6627,13.9266,14.18,7855869.0],["2011-03-18",14.18,14.5903,14.18001937866211,14.349,3347328.0],["2011-03-21",14.349,14.6627,14.34897232055664,14.4697,5165062.0],["2011-03-22",14.4697,14.6326,14.18,14.4093,3177432.0],["2011-03-23",14.4093,14.6326,14.4093,14.53,5530928.0],["2011-03-24",14.53,14.6024,14.3972,14.3972,3895229.0],["2011-03-25",14.3972,14.6024,14.3248,14.4395,5776533.0],["2011-03-28",14.4395,14.9222,14.439484596252441,14.5119,9466826.0],["2011-03-29",14.5119,14.705,14.3429,14.361,5785022.0],["2011-03-30",14.361,14.3912,14.0593,14.0714,4862637.0],["2011-03-31",14.0714,14.1981,13.7576,13.8361,4283413.0],["2011-04-01",13.8361,14.2102,13.6973,14.174,5100916.0],["2011-04-06",14.174,14.3912,13.7818,14.2645,7022070.0],["2011-04-07",14.2645,14.355,14.0412,14.1136,6096841.0],["2011-04-08",14.1136,14.3369,14.0895,14.2404,4079399.0],["2011-04-11",14.2404,14.7412,14.240358352661133,14.4033,13370265.0],["2011-04-12",14.4033,14.524,14.2886,14.349,5526786.0],["2011-04-13",14.349,14.397246360778809,13.9869,14.3972,5682676.0],["2011-04-14",14.3972,14.397246360778809,14.3972,14.3972,0.0],["2011-04-15",14.3972,14.397246360778809,13.8602,14.0292,6776145.0],["2011-04-18",14.0292,14.029169082641602,13.7576,13.7878,5730239.0],["2011-04-19",13.7878,13.78780460357666,13.287,13.4137,5801316.0],["2011-04-20",13.4137,13.5706,13.3534,13.4137,3499250.0],["2011-04-21",13.4137,13.7576,13.41369342803955,13.6732,3930051.0],["2011-04-22",13.6732,13.6913,13.4258,13.4499,3672086.0],["2011-04-25",13.4499,13.5102,13.1784,13.2689,3403404.0],["2011-04-26",13.2689,13.3775,12.9732,13.118,3167453.0],["2011-04-27",13.118,13.4137,13.0456,13.1904,2782021.0],["2011-04-28",13.1904,13.3896,13.0818,13.1241,3074768.0],["2011-04-29",13.1241,13.4499,13.106,13.4439,2534921.0],["2011-05-03",13.4439,13.4439,13.443866729736328,13.4439,0.0],["2011-05-04",13.4439,13.443866729736328,12.7801,12.8586,3171377.0],["2011-05-05",12.8586,12.9129,12.7318,12.7982,1819913.0],["2011-05-06",12.7982,12.798218727111816,12.2853,12.4482,4117793.0],["2011-05-09",12.4482,12.6413,12.448246955871582,12.581,2096040.0],["2011-05-10",12.581,12.581,12.580997467041016,12.581,0.0],["2011-05-11",12.581,13.0335,12.580997467041016,12.8284,3209120.0],["2011-05-12",12.8284,12.931,12.5086,12.6715,2225064.0],["2011-05-13",12.6715,12.931,12.6534,12.9008,1996102.0],["2011-05-16",12.9008,13.0034,12.762,12.7922,1736053.0],["2011-05-17",12.7922,13.4921,12.6474,13.2447,5921774.0],["2011-05-18",13.2447,13.474,13.0999,13.3473,3009022.0],["2011-05-19",13.3473,13.5042,13.1422,13.1723,2203386.0],["2011-05-20",13.1723,13.2689,13.1241,13.2025,1288837.0],["2011-05-23",13.2025,13.2628,12.6474,12.6534,3335469.0],["2011-05-24",12.6534,12.937,12.2552,12.5629,6509190.0],["2011-05-25",12.5629,12.7017,12.3155,12.6594,3184050.0],["2011-05-26",12.6594,12.8202,12.5667,12.5914,3640877.0],["2011-05-27",12.5914,13.5434,12.5482,13.1354,10380748.0],["2011-05-30",13.1354,13.2899,12.7707,12.9685,5229170.0],["2011-05-31",12.9685,13.5001,12.7213,13.4136,5704540.0],["2011-06-01",13.4136,13.5681,13.2405,13.4877,6051576.0],["2011-06-02",13.4877,13.5866,13.0303,13.4259,4677541.0],["2011-06-03",13.4259,13.5496,13.2405,13.3703,3225321.0],["2011-06-07",13.3703,13.370294570922852,13.0427,13.2714,3588684.0],["2011-06-08",13.2714,13.271393775939941,12.987,13.1045,2716924.0],["2011-06-09",13.1045,13.327,12.9623,13.0427,2979972.0],["2011-06-10",13.0427,13.1354,12.6347,12.8511,3352459.0],["2011-06-13",12.8511,12.851059913635254,12.6718,12.8078,1892303.0],["2011-06-14",12.8078,12.8078,12.80778980255127,12.8078,0.0],["2011-06-15",12.8078,12.8078,12.80778980255127,12.8078,0.0],["2011-06-16",12.8078,12.8078,12.80778980255127,12.8078,0.0],["2011-06-17",12.8078,13.0241,12.5791,12.61,1935556.0],["2011-06-20",12.61,12.7645,12.5296,12.5605,1925554.0],["2011-06-21",12.5605,12.9685,12.542,12.882,2161947.0],["2011-06-22",12.882,12.881970405578613,12.6409,12.6965,1599438.0],["2011-06-23",12.6965,12.9623,12.5853,12.9191,3307340.0],["2011-06-24",12.9191,13.2652,12.7954,13.0983,5053704.0],["2011-06-27",13.0983,13.3147,13.098315238952637,13.2034,3183591.0],["2011-06-28",13.2034,13.2714,13.086,13.2096,2994053.0],["2011-06-29",13.2096,13.3147,12.9994,13.0118,2624180.0],["2011-06-30",13.0118,13.5928,13.011778831481934,13.4445,8737767.0],["2011-07-01",13.4445,13.8277,13.3579,13.6608,9460770.0],["2011-07-04",13.6608,14.0008,13.6237,13.8277,7097669.0],["2011-07-05",13.8277,13.827720642089844,13.6052,13.7165,4963198.0],["2011-07-06",13.7165,13.7288,13.5928,13.6608,3472702.0],["2011-07-07",13.6608,13.9204,13.5928,13.6732,5120710.0],["2011-07-08",13.6732,13.7597,13.6052,13.6423,2847453.0],["2011-07-11",13.6423,13.642273902893066,13.4074,13.5063,2626931.0],["2011-07-12",13.5063,13.506284713745117,13.2652,13.2652,2998784.0],["2011-07-13",13.2652,13.5125,13.2405,13.463,2230603.0],["2011-07-14",13.463,13.7968,13.463017463684082,13.599,4640396.0],["2011-07-15",13.599,13.7103,13.5248,13.5928,3400071.0],["2011-07-18",13.5928,13.6546,13.4877,13.5125,2446299.0],["2011-07-19",13.5125,13.6855,13.3518,13.531,5721719.0],["2011-07-20",13.531,13.6855,13.3208,13.463,2606199.0],["2011-07-21",13.463,13.5001,13.1539,13.1601,2891450.0],["2011-07-22",13.1601,13.327,13.1478,13.191,1933326.0],["2011-07-25",13.191,13.2899,12.7336,12.7336,3335712.0],["2011-07-26",12.7336,12.863421440124512,12.7336,12.8634,1651855.0],["2011-07-27",12.8634,12.9994,12.61,12.9376,2678290.0],["2011-07-28",12.9376,13.0983,12.7213,13.0118,2883371.0],["2011-07-29",13.0118,13.018,12.6718,12.7151,2205201.0],["2011-08-01",12.7151,13.018,12.678,12.8758,1914419.0],["2011-08-02",12.8758,12.9561,12.5667,12.9438,2934732.0],["2011-08-03",12.9438,13.018,12.7336,12.882,2761027.0],["2011-08-04",12.882,13.0612,12.881970405578613,12.9376,2309496.0],["2011-08-05",12.9376,12.937600135803223,12.3504,12.5544,3097089.0],["2011-08-08",12.5544,12.55435562133789,11.4046,11.8559,3944978.0],["2011-08-09",11.8559,11.855860710144043,11.1265,11.6395,3424502.0],["2011-08-10",11.6395,12.1031,11.63951301574707,11.757,2635224.0],["2011-08-11",11.757,11.9115,11.5035,11.8559,2248059.0],["2011-08-12",11.8559,12.0228,11.8373,11.8682,2211763.0],["2011-08-15",11.8682,12.0537,11.868223190307617,12.0042,2000111.0],["2011-08-16",12.0042,12.1155,11.9424,12.0413,2351237.0],["2011-08-17",12.0413,12.0537,11.93,11.9486,1279227.0],["2011-08-18",11.9486,11.9548,11.6704,11.6766,1702810.0],["2011-08-19",11.6766,11.676600456237793,11.349,11.4479,2011879.0],["2011-08-22",11.4479,11.7137,11.447892189025879,11.4664,1346167.0],["2011-08-23",11.4664,11.6828,11.4479,11.6766,1101232.0],["2011-08-24",11.6766,11.794,11.5344,11.5777,1368383.0],["2011-08-25",11.5777,12.035117149353027,11.5592,12.0351,3096980.0],["2011-08-26",12.0351,12.035117149353027,11.9053,11.9857,1829620.0],["2011-08-29",11.9857,11.98567008972168,11.7631,11.825,1209172.0],["2011-08-30",11.825,12.0722,11.7261,11.7322,2409351.0],["2011-08-31",11.7322,11.8744,11.621,11.6642,1638146.0],["2011-09-01",11.6642,11.7817,11.5097,11.5097,2439110.0],["2011-09-02",11.5097,11.5901,11.0028,11.0646,6709846.0],["2011-09-05",11.0646,11.064647674560547,10.7556,10.7741,2901853.0],["2011-09-06",10.7741,10.8174,10.6814,10.7556,1545772.0],["2011-09-07",10.7556,11.033740043640137,10.7247,11.0337,2082667.0],["2011-09-08",11.0337,11.1759,10.9039,10.9039,1601567.0],["2011-09-09",10.9039,11.1203,10.8977,10.9225,1226535.0],["2011-09-13",10.9225,10.922473907470703,10.5701,10.6629,3211073.0],["2011-09-14",10.6629,10.7803,10.496,10.6752,3568494.0],["2011-09-15",10.6752,10.737,10.6443,10.6629,3029335.0],["2011-09-16",10.6629,10.7865,10.6505,10.6752,1724292.0],["2011-09-19",10.6752,10.67521858215332,10.4341,10.4712,1829499.0],["2011-09-20",10.4712,10.6196,10.3847,10.5454,1457072.0],["2011-09-21",10.5454,11.0028,10.5083,10.9348,5163465.0],["2011-09-22",10.9348,10.93483829498291,10.5825,10.5825,2801798.0],["2011-09-23",10.5825,10.6505,10.3105,10.6381,2180330.0],["2011-09-26",10.6381,10.7432,10.5083,10.5578,1568429.0],["2011-09-27",10.5578,10.8483,10.557774543762207,10.7556,2690875.0],["2011-09-28",10.7556,10.9781,10.6752,10.6938,2494723.0],["2011-09-29",10.6938,10.8916,10.564,10.7741,3093684.0],["2011-09-30",10.7741,10.9719,10.77412223815918,10.8977,3584453.0],["2011-10-10",10.8977,11.0956,10.8359,10.8792,3460352.0],["2011-10-11",10.8792,11.2377,10.2487,10.3909,6019857.0],["2011-10-12",10.3909,10.632,10.1127,10.632,4478173.0],["2011-10-13",10.632,10.6629,10.4774,10.6196,4020888.0],["2011-10-14",10.6196,10.7247,10.4589,10.6134,2613197.0],["2011-10-17",10.6134,10.7061,10.5083,10.5392,1897111.0],["2011-10-18",10.5392,10.539230346679688,10.1993,10.2054,2066822.0],["2011-10-19",10.2054,10.36,10.1498,10.2054,1306566.0],["2011-10-20",10.2054,10.2425,9.7727,9.8778,2716935.0],["2011-10-21",9.8778,9.9396,9.6615,9.6924,1433417.0],["2011-10-24",9.6924,10.0756,9.68,10.0509,2732770.0],["2011-10-25",10.0509,10.4341,9.9891,10.3538,3699661.0],["2011-10-26",10.3538,10.4836,10.2425,10.36,3929748.0],["2011-10-27",10.36,10.564,10.3476,10.4465,4309406.0],["2011-10-28",10.4465,10.9101,10.44650936126709,10.7803,8455657.0],["2011-10-31",10.7803,10.8792,10.5825,10.7061,5378679.0],["2011-11-01",10.7061,10.7865,10.4836,10.5392,4640205.0],["2011-11-02",10.5392,10.6381,10.2054,10.6072,4292795.0],["2011-11-03",10.6072,10.8483,10.5763,10.632,7121034.0],["2011-11-04",10.632,10.8359,10.601,10.6629,5573404.0],["2011-11-07",10.6629,10.8483,10.6196,10.6999,4553539.0],["2011-11-08",10.6999,10.9843,10.699945449829102,10.8483,7644927.0],["2011-11-09",10.8483,11.2501,10.848299026489258,11.213,10330232.0],["2011-11-10",11.213,11.212995529174805,10.9101,10.9101,6680065.0],["2011-11-11",10.9101,11.2006,10.9101,10.9472,5384469.0],["2011-11-14",10.9472,11.2624,10.947198867797852,11.2377,8261883.0],["2011-11-15",11.2377,11.237724304199219,11.0832,11.145,5468420.0],["2011-11-16",11.145,11.1574,10.5825,10.669,7881899.0],["2011-11-17",10.669,10.7803,10.6258,10.6567,3233613.0],["2011-11-18",10.6567,10.6566743850708,10.1065,10.1498,5665754.0],["2011-11-21",10.1498,10.2487,9.9458,10.0942,3928087.0],["2011-11-22",10.0942,10.094171524047852,9.8964,10.0447,2630729.0],["2011-11-23",10.0447,10.1313,9.9582,10.0138,2081400.0],["2011-11-24",10.0138,10.013813972473145,9.7047,9.7975,7375802.0],["2011-11-25",9.7975,9.8346,9.5811,9.612,5341747.0],["2011-11-28",9.612,9.6986,9.5255,9.6306,3525279.0],["2011-11-29",9.6306,9.8716,9.630568504333496,9.8407,5662938.0],["2011-11-30",9.8407,9.84073543548584,9.3339,9.3833,4558056.0],["2011-12-01",9.3833,9.8036,9.38331413269043,9.5688,5481635.0],["2011-12-02",9.5688,9.568755149841309,9.3648,9.5008,2339869.0],["2011-12-05",9.5008,9.5008,9.2411,9.2535,2752620.0],["2011-12-06",9.2535,9.3648,9.2411,9.3091,1451432.0],["2011-12-07",9.3091,9.3895,9.2535,9.3586,1345462.0],["2011-12-08",9.3586,9.4328,9.2102,9.3586,1880354.0],["2011-12-09",9.3586,9.3586,9.235,9.2535,1366905.0],["2011-12-12",9.2535,9.25350570678711,9.031,9.0433,1928455.0],["2011-12-13",9.0433,9.043338775634766,8.5797,8.6045,3035169.0],["2011-12-14",8.6045,8.7034,8.46847152709961,8.4685,1455176.0],["2011-12-15",8.4685,8.46847152709961,8.035776138305664,8.0358,3458120.0],["2011-12-16",8.0358,8.2521,7.8442,8.2336,3279256.0],["2011-12-19",8.2336,8.2707,7.8256,8.1965,2894348.0],["2011-12-20",8.1965,8.3448,8.0481,8.2089,2371941.0],["2011-12-21",8.2089,8.3572,8.0358,8.0729,2303150.0],["2011-12-22",8.0729,8.2398,7.7762,8.0729,2718264.0],["2011-12-23",8.0729,8.3139,7.974,8.1347,2230327.0],["2011-12-26",8.1347,8.2583,8.0358,8.0852,1824894.0],["2011-12-27",8.0852,8.1285,7.9616,7.9925,1869923.0],["2011-12-28",7.9925,7.9925079345703125,7.9925,7.9925,0.0],["2011-12-29",7.9925,8.1532,7.9925079345703125,8.0914,2002523.0],["2011-12-30",8.0914,8.3263,8.09140682220459,8.283,2841097.0],["2012-01-04",8.283,8.3881,8.0914,8.1038,2299148.0],["2012-01-05",8.1038,8.1779,7.9183,7.9431,1753551.0],["2012-01-06",7.9431,8.0976,7.8503,8.0729,1809387.0],["2012-01-09",8.0729,8.653913497924805,7.9925,8.6539,6348534.0],["2012-01-10",8.6539,9.303,8.5674,9.1546,8767579.0],["2012-01-11",9.1546,9.2102,8.8703,9.0001,6297338.0],["2012-01-12",9.0001,9.0804,8.8455,8.9321,4021525.0],["2012-01-13",8.9321,9.0742,8.5303,8.6477,4674986.0],["2012-01-16",8.6477,9.0124,8.5488,8.5736,4034715.0],["2012-01-17",8.5736,9.3277,8.4685,9.2102,6468590.0],["2012-01-18",9.2102,9.3091,8.963,8.9939,5496148.0],["2012-01-19",8.9939,9.2102,8.9506,9.1175,4495534.0],["2012-01-20",9.1175,9.2288,9.031,9.1608,3340401.0],["2012-01-30",9.1608,9.1979,8.8703,8.9012,3201121.0],["2012-01-31",8.9012,9.0001,8.7961,8.9383,2036988.0],["2012-02-01",8.9383,9.0062,8.7281,8.7714,1987455.0],["2012-02-02",8.7714,9.0742,8.7652,9.0186,3159928.0],["2012-02-03",9.0186,9.0681,8.8888,9.0433,3166953.0],["2012-02-06",9.0433,9.2226,8.9939,9.0804,4961093.0],["2012-02-07",9.0804,9.080427169799805,8.7775,8.9321,2786503.0],["2012-02-08",8.9321,9.3771,8.8579,9.3277,6829598.0],["2012-02-09",9.3277,9.3586,9.2226,9.2411,5341381.0],["2012-02-10",9.2411,9.3153,9.1484,9.1793,4428498.0],["2012-02-13",9.1793,9.3339,9.0248,9.2288,4148474.0],["2012-02-14",9.2288,9.2782,9.1113,9.1979,3083387.0],["2012-02-15",9.1979,9.476,9.1484,9.3957,6417489.0],["2012-02-16",9.3957,9.5008,9.2164,9.3153,5289250.0],["2012-02-17",9.3153,9.4513,9.1917,9.2535,3142249.0],["2012-02-20",9.2535,9.4451,9.25350570678711,9.272,4454095.0],["2012-02-21",9.272,9.3524,9.1361,9.3462,3891032.0],["2012-02-22",9.3462,9.476,9.235,9.4699,6609366.0],["2012-02-23",9.4699,9.8655,9.408,9.7789,12978782.0],["2012-02-24",9.7789,10.0385,9.7171,9.9149,10296032.0],["2012-02-27",9.9149,10.0756,9.816,9.816,7450662.0],["2012-02-28",9.816,9.8593,9.5873,9.7418,5326144.0],["2012-02-29",9.7418,9.8531,9.6058,9.6553,3433084.0],["2012-03-01",9.6553,9.7295,9.5997,9.6615,2786807.0],["2012-03-02",9.6615,9.9705,9.661474227905273,9.9396,5615205.0],["2012-03-05",9.9396,10.0076,9.8469,9.8902,3887095.0],["2012-03-06",9.8902,9.890186309814453,9.5688,9.612,4119398.0],["2012-03-07",9.612,9.612024307250977,9.4019,9.4266,3884297.0],["2012-03-08",9.4266,9.6677,9.426583290100098,9.5811,2956682.0],["2012-03-09",9.5811,9.9582,9.581117630004883,9.9458,6740321.0],["2012-03-12",9.9458,10.0015,9.8284,9.9396,5116716.0],["2012-03-13",9.9396,10.156,9.8778,10.0694,5920904.0],["2012-03-14",10.0694,10.2734,9.612,9.6429,9524577.0],["2012-03-15",9.6429,9.7418,9.4513,9.5317,3979198.0],["2012-03-16",9.5317,9.6862,9.4142,9.6491,2994743.0],["2012-03-19",9.6491,9.87164306640625,9.5688,9.8716,3740202.0],["2012-03-20",9.8716,10.0324,9.6429,9.6553,4531849.0],["2012-03-21",9.6553,10.6196,9.655293464660645,10.2425,14780588.0],["2012-03-22",10.2425,10.2796,9.9829,10.1807,7847805.0],["2012-03-23",10.1807,10.2302,9.8778,9.9458,6789153.0],["2012-03-26",9.9458,10.0015,9.5378,9.6862,4347604.0],["2012-03-27",9.6862,9.8593,9.6677,9.6986,2526456.0],["2012-03-28",9.6986,9.698562622070312,9.2535,9.303,4710126.0],["2012-03-29",9.303,9.302955627441406,8.963,9.0372,2794916.0],["2012-03-30",9.0372,9.2041,8.9135,9.0186,2137852.0],["2012-04-05",9.0186,9.0186128616333,9.0186,9.0186,0.0],["2012-04-06",9.0186,9.371,9.0186128616333,9.2906,4686734.0],["2012-04-09",9.2906,9.290593147277832,9.0866,9.0928,2090563.0],["2012-04-10",9.0928,9.2473,8.9753,9.2288,2396584.0],["2012-04-11",9.2288,9.2906,9.0001,9.2226,1876888.0],["2012-04-12",9.2226,9.5749,9.2225980758667,9.4884,4935694.0],["2012-04-13",9.4884,9.6986,9.4204,9.6368,4958089.0],["2012-04-16",9.6368,9.7047,9.5069,9.5935,2488325.0],["2012-04-17",9.5935,9.6368,9.3833,9.3957,1975838.0],["2012-04-18",9.3957,9.7604,9.395676612854004,9.7233,4201000.0],["2012-04-19",9.7233,9.7851,9.6553,9.6862,2702404.0],["2012-04-20",9.6862,9.8469,9.6429,9.8222,2968341.0],["2012-04-23",9.8222,9.8222,9.822192192077637,9.8222,0.0],["2012-04-24",9.8222,9.822192192077637,9.4451,9.6862,6686940.0],["2012-04-25",9.6862,10.0385,9.5811,9.9953,8554509.0],["2012-04-26",9.9953,10.2178,9.9458,9.9953,8170842.0],["2012-04-27",9.9953,10.1993,9.9273,10.1374,5909117.0],["2012-05-02",10.1374,11.1017,10.13744068145752,10.7494,17411944.0],["2012-05-03",10.7494,10.8112,10.632,10.6938,7203313.0],["2012-05-04",10.6938,10.8174,10.5763,10.805,6551675.0],["2012-05-07",10.805,11.077,10.6567,10.9657,8254519.0],["2012-05-08",10.9657,10.965742111206055,10.6258,10.7247,6727924.0],["2012-05-09",10.7247,10.72467041015625,10.3909,10.3971,7074313.0],["2012-05-10",10.3971,10.601,10.397058486938477,10.496,4239662.0],["2012-05-11",10.496,10.7988,10.4094,10.5083,5233823.0],["2012-05-14",10.5083,10.508321762084961,10.5083,10.5083,0.0],["2012-05-15",10.5083,10.508321762084961,10.1374,10.3291,5208736.0],["2012-05-16",10.3291,10.3476,10.088,10.1065,4018758.0],["2012-05-17",10.1065,10.3105,10.0633,10.2982,3952357.0],["2012-05-18",10.2982,10.29815673828125,9.9458,9.9644,4294036.0],["2012-05-21",9.9644,10.3538,9.9396,10.1622,4439909.0],["2012-05-22",10.1622,10.3785,10.1621675491333,10.36,3526829.0],["2012-05-23",10.36,10.4341,10.156,10.292,4037718.0],["2012-05-24",10.292,10.428,10.1683,10.3105,4134599.0],["2012-05-25",10.3105,10.3352,10.0138,10.0447,3484296.0],["2012-05-28",10.0447,10.2796,9.7727,10.2611,4695015.0],["2012-05-29",10.2611,10.5516,10.1869,10.4774,5942782.0],["2012-05-30",10.4774,10.477416038513184,10.3847,10.4403,2970667.0],["2012-05-31",10.4403,10.5083,10.2487,10.4589,4543926.0],["2012-06-01",10.4589,10.5578,10.2796,10.2858,2974324.0],["2012-06-04",10.2858,10.28579330444336,9.7727,9.7727,4966711.0],["2012-06-05",9.7727,9.8655,9.6677,9.68,2902504.0],["2012-06-06",9.68,9.748,9.5131,9.5688,2872773.0],["2012-06-07",9.5688,9.7295,9.408,9.4575,2983647.0],["2012-06-08",9.4575,9.612,9.4266,9.4699,2675231.0],["2012-06-11",9.4699,9.7418,9.469854354858398,9.7047,2257518.0],["2012-06-12",9.7047,9.704744338989258,9.4822,9.5131,2539917.0],["2012-06-13",9.5131,9.6615,9.34,9.6429,3066074.0],["2012-06-14",9.6429,9.64293098449707,9.3586,9.371,3452987.0],["2012-06-15",9.371,9.4946,9.2844,9.4513,2279111.0],["2012-06-18",9.4513,9.6491,9.451309204101562,9.5193,2327483.0],["2012-06-19",9.5193,9.544,9.3771,9.3833,1936615.0],["2012-06-20",9.3833,9.5069,9.3648,9.4513,1870242.0],["2012-06-21",9.4513,9.451309204101562,9.031,9.1175,3286391.0],["2012-06-25",9.1175,9.117514610290527,8.4067,8.5303,3603659.0],["2012-06-26",8.5303,8.6477,8.4376,8.5488,3101117.0],["2012-06-27",8.5488,8.623,8.3325,8.3448,3863078.0],["2012-06-28",8.3448,8.4499,7.9863,8.0358,7012114.0],["2012-06-29",8.0358,8.1841,7.9554,8.0852,4756652.0],["2012-07-02",8.0852,8.3387,8.08522891998291,8.1779,5200652.0],["2012-07-03",8.1779,8.3758,8.0852,8.3201,4248830.0],["2012-07-04",8.3201,8.7405,8.32011890411377,8.6354,7363701.0],["2012-07-05",8.6354,8.635369300842285,8.3572,8.5488,4185600.0],["2012-07-06",8.5488,8.6725,8.3448,8.6416,4176160.0],["2012-07-09",8.6416,8.64155101776123,8.283,8.3016,3019630.0],["2012-07-10",8.3016,8.4499,8.2212,8.4437,2641045.0],["2012-07-11",8.4437,8.6354,8.3881,8.6354,3816987.0],["2012-07-12",8.6354,9.0969,8.4302,8.9751,9143110.0],["2012-07-13",8.9751,9.0649,8.7379,8.8213,5089175.0],["2012-07-16",8.8213,8.8662,8.519975662231445,8.52,3556588.0],["2012-07-17",8.52,8.7572,8.5007,8.661,2538080.0],["2012-07-18",8.661,8.7764,8.552,8.7572,2777118.0],["2012-07-19",8.7572,8.8982,8.6802,8.7059,3847264.0],["2012-07-20",8.7059,8.7764,8.5264,8.5648,2872225.0],["2012-07-23",8.5648,8.564849853515625,8.302,8.5136,2043263.0],["2012-07-24",8.5136,8.6418,8.4302,8.5777,1833915.0],["2012-07-25",8.5777,8.6674,8.4687,8.4879,1559205.0],["2012-07-26",8.4879,8.6418,8.4302,8.4751,1986995.0],["2012-07-27",8.4751,8.7379,8.47510051727295,8.7059,3757715.0],["2012-07-30",8.7059,8.8213,8.6546,8.7187,2125602.0],["2012-07-31",8.7187,8.7636,8.3277,8.4751,2539943.0],["2012-08-01",8.4751,8.7251,8.4302,8.6097,2089287.0],["2012-08-02",8.6097,8.6546,8.4238,8.4751,1954118.0],["2012-08-03",8.4751,8.622547149658203,8.4751,8.6225,1846169.0],["2012-08-06",8.6225,8.9367,8.5969,8.8533,4169502.0],["2012-08-07",8.8533,8.911,8.7892,8.8918,2491246.0],["2012-08-08",8.8918,9.1034,8.8597,8.9239,4172307.0],["2012-08-09",8.9239,8.9623,8.7508,8.8726,4370323.0],["2012-08-10",8.8726,8.9046,8.7636,8.7764,2102810.0],["2012-08-13",8.7764,8.776406288146973,8.5713,8.5777,2297805.0],["2012-08-14",8.5777,8.6674,8.5264,8.6546,2733839.0],["2012-08-15",8.6546,8.654600143432617,8.4687,8.5007,2351238.0],["2012-08-16",8.5007,8.5777,8.4623,8.5264,1653664.0],["2012-08-17",8.5264,8.5841,8.4623,8.5584,1320238.0],["2012-08-20",8.5584,8.6546,8.4302,8.5713,1422931.0],["2012-08-21",8.5713,8.6738,8.5456,8.629,1519320.0],["2012-08-22",8.629,8.6738,8.4495,8.4815,1747572.0],["2012-08-23",8.4815,8.6161,8.4815,8.6033,1578376.0],["2012-08-24",8.6033,8.603314399719238,8.3341,8.3597,2326228.0],["2012-08-27",8.3597,8.3918,8.161,8.1674,1779907.0],["2012-08-28",8.1674,8.3084,8.1161,8.2123,1165585.0],["2012-08-29",8.2123,8.2828,8.0776,8.0776,1824587.0],["2012-08-30",8.0776,8.1546,7.8597,7.9494,1430565.0],["2012-08-31",7.9494,8.0007,7.8725,7.943,813037.0],["2012-09-03",7.943,8.1033,7.8981,8.0135,1453718.0],["2012-09-04",8.0135,8.0905,7.930179595947266,7.9302,1679597.0],["2012-09-05",7.9302,7.9302,7.7891,7.8597,1905968.0],["2012-09-06",7.8597,8.0007,7.859659194946289,7.9494,1310468.0],["2012-09-07",7.9494,8.5328,7.949411869049072,8.4559,6206149.0],["2012-09-10",8.4559,8.5456,8.3533,8.4559,4096867.0],["2012-09-11",8.4559,8.4559,8.2892,8.4046,1932364.0],["2012-09-12",8.4046,8.5905,8.3982,8.5136,3243526.0],["2012-09-13",8.5136,8.5136,8.3853,8.3853,1946927.0],["2012-09-14",8.3853,8.6674,8.385347366333008,8.5072,3352685.0],["2012-09-17",8.5072,8.5456,8.2058,8.2058,2385208.0],["2012-09-18",8.2058,8.205843925476074,8.0584,8.0776,1374006.0],["2012-09-19",8.0776,8.2058,8.0776,8.1802,1400491.0],["2012-09-20",8.1802,8.180200576782227,7.8981,7.9045,2052569.0],["2012-09-21",7.9045,8.2379,7.8725,8.0135,1882464.0],["2012-09-24",8.0135,8.2635,7.8853,8.1738,2022283.0],["2012-09-25",8.1738,8.1994,8.0071,8.1033,1181340.0],["2012-09-26",8.1033,8.1738,7.9174,7.9238,1151967.0],["2012-09-27",7.9238,8.3469,7.8853,8.2251,3233052.0],["2012-09-28",8.2251,8.3725,8.1289,8.3405,3456462.0],["2012-10-08",8.3405,8.340471267700195,8.1097,8.1674,2374928.0],["2012-10-09",8.1674,8.4366,8.167380332946777,8.411,4003610.0],["2012-10-10",8.411,8.5007,8.3789,8.4559,3277141.0],["2012-10-11",8.4559,8.455864906311035,8.3212,8.3341,2655985.0],["2012-10-12",8.3341,8.4879,8.2058,8.4046,2084072.0],["2012-10-15",8.4046,8.40457820892334,8.2379,8.3084,1510556.0],["2012-10-16",8.3084,8.4302,8.2764,8.3212,1467962.0],["2012-10-17",8.3212,8.4174,8.27,8.3212,1281449.0],["2012-10-18",8.3212,8.5136,8.32123851776123,8.4623,2760211.0],["2012-10-19",8.4623,8.5328,8.411,8.4879,1985265.0],["2012-10-22",8.4879,8.5392,8.3853,8.52,1808837.0],["2012-10-23",8.52,8.5649,8.4046,8.4238,1607934.0],["2012-10-24",8.4238,8.4302,8.3148,8.3597,1485478.0],["2012-10-25",8.3597,8.4174,8.2251,8.2379,1513502.0],["2012-10-26",8.2379,8.27,8.045572280883789,8.0456,1738729.0],["2012-10-29",8.0456,8.1097,8.0199,8.0776,823350.0],["2012-10-30",8.0776,8.1994,8.0648,8.1353,953957.0],["2012-10-31",8.1353,8.193,8.0392,8.161,1061092.0],["2012-11-01",8.161,8.3212,8.1289,8.3148,2155407.0],["2012-11-02",8.3148,8.3276,8.2379,8.302,1641392.0],["2012-11-05",8.302,8.5392,8.27,8.4623,3330861.0],["2012-11-06",8.4623,8.462276458740234,8.3084,8.3853,2063142.0],["2012-11-07",8.3853,8.4943,8.3533,8.443,2082434.0],["2012-11-08",8.443,8.443044662475586,8.1994,8.2635,1975378.0],["2012-11-09",8.2635,8.302,8.2058,8.27,1370104.0],["2012-11-12",8.27,8.4559,8.269952774047852,8.4559,2048519.0],["2012-11-13",8.4559,8.4623,8.2058,8.27,1290794.0],["2012-11-14",8.27,8.3341,8.0328,8.1738,1669553.0],["2012-11-15",8.1738,8.17379093170166,7.8725,7.8853,1417419.0],["2012-11-16",7.8853,7.9302,7.6994,7.7314,2061374.0],["2012-11-19",7.7314,7.8276,7.6802,7.7956,1008214.0],["2012-11-20",7.7956,7.9238,7.795551776885986,7.8468,1373308.0],["2012-11-21",7.8468,7.9879,7.846837043762207,7.9751,1383122.0],["2012-11-22",7.9751,8.0648,7.8853,7.9879,1707388.0],["2012-11-23",7.9879,8.0776,7.9494,8.0263,986712.0],["2012-11-26",8.0263,8.0712,7.9238,7.9751,951233.0],["2012-11-27",7.9751,8.0071,7.7956,7.802,960141.0],["2012-11-28",7.802,7.8853,7.7507,7.8148,1459761.0],["2012-11-29",7.8148,7.9686,7.814785003662109,7.8597,1307935.0],["2012-11-30",7.8597,7.9879,7.7891,7.9366,1226502.0],["2012-12-03",7.9366,8.0007,7.5712,7.584,1686199.0],["2012-12-04",7.584,7.6609,7.2699,7.5455,2128688.0],["2012-12-05",7.5455,7.9109,7.4494,7.8212,2556983.0],["2012-12-06",7.8212,7.8789,7.6609,7.6609,1440660.0],["2012-12-07",7.6609,8.1417,7.6481,7.9302,3255278.0],["2012-12-10",7.9302,8.0648,7.8917,7.9943,2408937.0],["2012-12-11",7.9943,8.2058,7.8661,8.0712,3133927.0],["2012-12-12",8.0712,8.1033,7.9109,7.9751,1605522.0],["2012-12-13",7.9751,8.0456,7.8597,7.8661,1404657.0],["2012-12-14",7.8661,8.193,7.86607027053833,8.1802,5091731.0],["2012-12-17",8.1802,8.7187,8.1289,8.3597,7720776.0],["2012-12-18",8.3597,8.4879,8.2379,8.3084,4076212.0],["2012-12-19",8.3084,8.4495,8.2571,8.3341,3357051.0],["2012-12-20",8.3341,8.411,8.1866,8.411,3572791.0],["2012-12-21",8.411,8.6867,8.3533,8.3982,6812028.0],["2012-12-24",8.3982,8.5905,8.3853,8.411,2844723.0],["2012-12-25",8.411,8.6546,8.3341,8.6225,5636550.0],["2012-12-26",8.6225,8.6546,8.5007,8.5969,4647894.0],["2012-12-27",8.5969,8.7636,8.52,8.5328,4730564.0],["2012-12-28",8.5328,8.5841,8.4495,8.5584,3201122.0],["2012-12-31",8.5584,8.6161,8.4879,8.6033,3616179.0],["2013-01-04",8.6033,8.7444,8.4943,8.5264,3792249.0],["2013-01-07",8.5264,8.6225,8.4879,8.5392,2779227.0],["2013-01-08",8.5392,8.5905,8.4238,8.5007,3795046.0],["2013-01-09",8.5007,8.6995,8.443,8.6995,5568537.0],["2013-01-10",8.6995,8.7123,8.5328,8.5905,5076796.0],["2013-01-11",8.5905,8.629,8.3148,8.3469,4245214.0],["2013-01-14",8.3469,8.6033,8.27,8.5905,4642697.0],["2013-01-15",8.5905,8.77,8.552,8.7379,6545776.0],["2013-01-16",8.7379,9.0264,8.629,8.7379,7242095.0],["2013-01-17",8.7379,8.8085,8.5328,8.5905,4208910.0],["2013-01-18",8.5905,8.7892,8.590494155883789,8.7123,4711655.0],["2013-01-21",8.7123,9.0585,8.712298393249512,8.9239,10112141.0],["2013-01-22",8.9239,9.0136,8.661,8.7187,6366891.0],["2013-01-23",8.7187,8.7828,8.5264,8.7123,4144167.0],["2013-01-24",8.7123,8.8085,8.4623,8.5007,5140660.0],["2013-01-25",8.5007,8.5648,8.4302,8.4495,1979463.0],["2013-01-28",8.4495,8.6354,8.449455261230469,8.6161,3025830.0],["2013-01-29",8.6161,8.7636,8.5969,8.6995,4248672.0],["2013-01-30",8.6995,8.8405,8.6225,8.7315,4332954.0],["2013-01-31",8.7315,8.879,8.5648,8.7379,6019630.0],["2013-02-01",8.7379,8.73794174194336,8.5264,8.6225,6078452.0],["2013-02-04",8.6225,9.1418,8.622547149658203,9.0136,12717179.0],["2013-02-05",9.0136,9.3341,8.8982,9.1546,13846353.0],["2013-02-06",9.1546,9.1739,8.9623,9.0008,6543708.0],["2013-02-07",9.0008,9.0777,8.9431,9.0136,3747983.0],["2013-02-08",9.0136,9.1995,8.9816,9.1098,4646220.0],["2013-02-18",9.1098,9.129,8.8918,8.9046,4452988.0],["2013-02-19",8.9046,8.9431,8.5136,8.5777,5862876.0],["2013-02-20",8.5777,8.661,8.5456,8.6482,3172487.0],["2013-02-21",8.6482,8.648188591003418,8.27,8.3341,5990767.0],["2013-02-22",8.3341,8.4174,8.2571,8.3212,2731691.0],["2013-02-25",8.3212,8.3982,8.27,8.2956,2540022.0],["2013-02-26",8.2956,8.295595169067383,8.0584,8.0776,4734872.0],["2013-02-27",8.0776,8.3405,8.077627182006836,8.2764,4710628.0],["2013-02-28",8.2764,8.4687,8.2571,8.443,4334360.0],["2013-03-01",8.443,8.5456,8.3533,8.4943,4801878.0],["2013-03-04",8.4943,8.494333267211914,8.0456,8.1161,4510256.0],["2013-03-05",8.1161,8.2443,8.084,8.2187,2622210.0],["2013-03-06",8.2187,8.3212,8.161,8.27,2741939.0],["2013-03-07",8.27,9.0777,8.1738,8.7572,12173389.0],["2013-03-08",8.7572,8.75717544555664,8.4943,8.5648,6301474.0],["2013-03-11",8.5648,8.5841,8.4366,8.4623,3263583.0],["2013-03-12",8.4623,8.6097,8.1546,8.2058,5345731.0],["2013-03-13",8.2058,8.2956,8.1417,8.2379,3069893.0],["2013-03-14",8.2379,8.3789,8.0712,8.3469,3846708.0],["2013-03-15",8.3469,8.443,8.1289,8.1802,3383368.0],["2013-03-18",8.1802,8.2379,8.0776,8.084,2103208.0],["2013-03-19",8.084,8.2443,8.084036827087402,8.2315,2763763.0],["2013-03-20",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-21",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-22",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-25",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-26",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-27",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-28",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-03-29",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-01",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-02",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-03",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-08",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-09",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-10",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-11",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-12",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-15",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-16",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-17",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-18",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-19",8.2315,8.2315,8.231487274169922,8.2315,0.0],["2013-04-22",8.2315,8.231487274169922,7.584,7.8276,5656375.0],["2013-04-23",7.8276,7.827606201171875,7.5391,7.5455,3808564.0],["2013-04-24",7.5455,7.7186,7.5071,7.6289,2252725.0],["2013-04-25",7.6289,7.6289,7.4365,7.4622,2324033.0],["2013-04-26",7.4622,7.5648,7.2763,7.3724,2024584.0],["2013-05-02",7.3724,7.372438907623291,7.1096,7.1352,2897056.0],["2013-05-03",7.1352,7.2827,7.116,7.1416,3814184.0],["2013-05-06",7.1416,7.4109,7.1416497230529785,7.3724,3449749.0],["2013-05-07",7.3724,7.4814,7.2378,7.3853,4124115.0],["2013-05-08",7.3853,7.4558,7.3468,7.3981,2909519.0],["2013-05-09",7.3981,7.443,7.2122,7.2763,3366034.0],["2013-05-10",7.2763,7.3788,7.2122,7.3724,2586700.0],["2013-05-13",7.3724,7.4365,7.3147,7.3981,2365108.0],["2013-05-14",7.3981,7.4301,7.2186,7.2635,2058009.0],["2013-05-15",7.2635,7.3212,7.1801,7.2314,2011609.0],["2013-05-16",7.2314,7.3276,7.1609,7.3212,2993712.0],["2013-05-17",7.3212,7.8212,7.2827,7.7186,7429677.0],["2013-05-20",7.7186,7.7314,7.5904,7.6481,4187016.0],["2013-05-21",7.6481,7.7571,7.6225,7.6737,3694178.0],["2013-05-22",7.6737,7.7186,7.584,7.6673,4210594.0],["2013-05-23",7.6673,7.66733455657959,7.4494,7.4686,3177961.0],["2013-05-24",7.4686,7.584,7.4494,7.5391,1973868.0],["2013-05-27",7.5391,7.6481,7.5007,7.5776,2196251.0],["2013-05-28",7.5776,7.7571,7.475,7.6802,5175625.0],["2013-05-29",7.6802,7.7379,7.616,7.6545,3553921.0],["2013-05-30",7.6545,7.7002,7.6219,7.6284,2420865.0],["2013-05-31",7.6284,7.6936,7.5306,7.5502,2770993.0],["2013-06-03",7.5502,7.6741,7.4654,7.5502,3343508.0],["2013-06-04",7.5502,7.6219,7.3742,7.5632,4043802.0],["2013-06-05",7.5632,7.6089,7.498,7.5176,2060491.0],["2013-06-06",7.5176,7.5763,7.4524,7.4654,1989366.0],["2013-06-07",7.4654,7.5111,7.2242,7.2503,2681003.0],["2013-06-13",7.2503,7.250271320343018,6.833,6.8656,2584776.0],["2013-06-14",6.8656,6.9308,6.8395,6.8526,2071702.0],["2013-06-17",6.8526,6.9112,6.6374,6.7156,2901407.0],["2013-06-18",6.7156,6.7678,6.6374,6.6765,1732901.0],["2013-06-19",6.6765,6.7678,6.5135,6.7026,2972388.0],["2013-06-20",6.7026,6.702590465545654,6.4157,6.4222,2416127.0],["2013-06-21",6.4222,6.4939,6.2136,6.357,2062628.0],["2013-06-24",6.357,6.357027053833008,5.9267,5.9332,2625540.0],["2013-06-25",5.9332,5.9854,5.4247,5.7311,4057886.0],["2013-06-26",5.7311,5.7441,5.5746,5.7311,2939091.0],["2013-06-27",5.7311,5.9006,5.6203,5.6659,2589684.0],["2013-06-28",5.6659,5.8354,5.542,5.6985,2701513.0],["2013-07-01",5.6985,5.7898,5.4768,5.6072,2713291.0],["2013-07-02",5.6072,5.6724,5.4964,5.5746,2743437.0],["2013-07-03",5.5746,5.5942,5.4768,5.529,2364927.0],["2013-07-04",5.529,5.9919,5.4312,5.8028,6197534.0],["2013-07-05",5.8028,5.8159,5.6659,5.6724,3478158.0],["2013-07-08",5.6724,5.672425270080566,5.4051,5.4247,2751189.0],["2013-07-09",5.4247,5.5551,5.3921,5.4638,1975324.0],["2013-07-10",5.4638,5.705,5.366,5.6529,3580562.0],["2013-07-11",5.6529,5.9723,5.6398,5.8811,6511645.0],["2013-07-12",5.8811,5.9137,5.6724,5.6789,4533221.0],["2013-07-15",5.6789,5.7963,5.6203,5.6985,3924995.0],["2013-07-16",5.6985,5.7115,5.6137,5.6594,3220700.0],["2013-07-17",5.6594,5.8745,5.6333,5.7246,6029459.0],["2013-07-18",5.7246,5.7441,5.4768,5.5159,4346505.0],["2013-07-19",5.5159,5.6203,5.4181,5.4247,3089014.0],["2013-07-22",5.4247,5.424663543701172,5.3203,5.3921,2497848.0],["2013-07-23",5.3921,5.6203,5.392064571380615,5.5485,3402539.0],["2013-07-24",5.5485,5.5942,5.366,5.4638,2762184.0],["2013-07-25",5.4638,5.6333,5.4312,5.5485,4249444.0],["2013-07-26",5.5485,5.5616,5.4507,5.5485,2441083.0],["2013-07-29",5.5485,5.548544883728027,5.3203,5.3464,2390666.0],["2013-07-30",5.3464,5.4833,5.3138,5.4181,2199411.0],["2013-07-31",5.4181,5.542,5.379,5.4116,1687051.0],["2013-08-01",5.4116,5.6463,5.411623954772949,5.6203,3635624.0],["2013-08-02",5.6203,5.7637,5.5551,5.6333,4241430.0],["2013-08-05",5.6333,5.7637,5.5681,5.7376,3260924.0],["2013-08-06",5.7376,5.7833,5.6137,5.7376,4022175.0],["2013-08-07",5.7376,5.8876,5.6268,5.7376,8531531.0],["2013-08-08",5.7376,5.737626075744629,5.5942,5.6268,5738611.0],["2013-08-09",5.6268,5.7572,5.6137,5.7115,8957326.0],["2013-08-12",5.7115,6.2853,5.705,6.2788,19724503.0],["2013-08-13",6.2788,6.3179,6.0701,6.1158,9994714.0],["2013-08-14",6.1158,6.2462,6.018,6.0441,9364321.0],["2013-08-15",6.0441,6.0701,5.94626522064209,5.9463,4312728.0],["2013-08-16",5.9463,6.1679,5.854986190795898,5.855,8827436.0],["2013-08-19",5.855,5.9397,5.7181,5.9137,7086597.0],["2013-08-20",5.9137,5.913665771484375,5.7376,5.7702,7864877.0],["2013-08-21",5.7702,5.9137,5.7181,5.8485,4738457.0],["2013-08-22",5.8485,5.855,5.7441,5.7767,3768543.0],["2013-08-23",5.7767,5.8615,5.5811,5.6529,5456673.0],["2013-08-26",5.6529,5.7833,5.6268,5.7702,4428165.0],["2013-08-27",5.7702,5.8419,5.7507,5.8354,4022068.0],["2013-08-28",5.8354,5.9919,5.7767,5.9267,8075486.0],["2013-08-29",5.9267,5.9332,5.7376,5.7767,4970805.0],["2013-08-30",5.7767,5.8354,5.7311,5.7572,3759961.0],["2013-09-02",5.7572,5.9463,5.757185459136963,5.9332,6398584.0],["2013-09-03",5.9332,5.9593,5.8811,5.9397,5288339.0],["2013-09-04",5.9397,6.0506,5.8941,5.9789,6153074.0],["2013-09-05",5.9789,5.9788665771484375,5.8615,5.8745,3786823.0],["2013-09-06",5.8745,5.9267,5.8419,5.9006,2805465.0],["2013-09-09",5.9006,6.0375,5.8941,5.9919,6676577.0],["2013-09-10",5.9919,6.1745,5.9723,6.1093,7982146.0],["2013-09-11",6.1093,6.3114,6.0506,6.2266,12050025.0],["2013-09-12",6.2266,6.2331,6.1093,6.1614,5674785.0],["2013-09-13",6.1614,6.2136,5.9658,6.0375,5690173.0],["2013-09-16",6.0375,6.0767,5.9397,5.9919,3782356.0],["2013-09-17",5.9919,6.0049,5.8093,5.8093,4184754.0],["2013-09-18",5.8093,5.8941,5.8028,5.8876,2574963.0],["2013-09-23",5.8876,6.0115,5.868,5.9854,3907364.0],["2013-09-24",5.9854,5.9984,5.855,5.8745,3993972.0],["2013-09-25",5.8745,5.9397,5.8028,5.8224,3743681.0],["2013-09-26",5.8224,5.868,5.7441,5.7507,2741226.0],["2013-09-27",5.7507,5.8811,5.750665187835693,5.8224,2404346.0],["2013-09-30",5.8224,5.8615,5.7898,5.8289,1598616.0],["2013-10-08",5.8289,5.8811,5.7637,5.8745,2415102.0],["2013-10-09",5.8745,5.874545574188232,5.7963,5.8419,2698654.0],["2013-10-10",5.8419,5.8485,5.6789,5.7311,4339181.0],["2013-10-11",5.7311,5.8289,5.731104373931885,5.8159,3487140.0],["2013-10-14",5.8159,5.8941,5.7898,5.868,5007335.0],["2013-10-15",5.868,5.8941,5.7963,5.855,3743984.0],["2013-10-16",5.855,5.854986190795898,5.7311,5.7376,3331003.0],["2013-10-17",5.7376,6.0049,5.737626075744629,5.8354,7810704.0],["2013-10-18",5.8354,5.8615,5.7572,5.8224,3003133.0],["2013-10-21",5.8224,5.9267,5.7572,5.9006,5364547.0],["2013-10-22",5.9006,6.1353,5.8615,6.031,12017827.0],["2013-10-23",6.031,6.0962,5.9137,5.9528,6284017.0],["2013-10-24",5.9528,5.952785491943359,5.8093,5.8485,3569181.0],["2013-10-25",5.8485,5.9071,5.7181,5.7507,3294592.0],["2013-10-28",5.7507,5.7898,5.5029,5.5616,4263402.0],["2013-10-29",5.5616,5.6529,5.3725,5.4638,4361562.0],["2013-10-30",5.4638,5.5746,5.4442,5.5485,2314694.0],["2013-10-31",5.5485,5.5811,5.4899,5.5355,1855364.0],["2013-11-01",5.5355,5.6072,5.5159,5.5746,1747883.0],["2013-11-04",5.5746,5.6398,5.574624538421631,5.6007,1744890.0],["2013-11-05",5.6007,5.6137,5.5029,5.6007,1636481.0],["2013-11-06",5.6007,5.705,5.5551,5.6007,2648712.0],["2013-11-07",5.6007,5.6268,5.5225,5.6007,2059943.0],["2013-11-08",5.6007,5.6203,5.5159,5.5355,1886738.0],["2013-11-11",5.5355,5.5616,5.4833,5.5094,1202729.0],["2013-11-12",5.5094,5.6398,5.5094,5.6137,2467495.0],["2013-11-13",5.6137,5.613743782043457,5.4638,5.4768,2024925.0],["2013-11-14",5.4768,5.6529,5.476824760437012,5.5616,2325122.0],["2013-11-15",5.5616,5.6985,5.5485,5.6203,3521539.0],["2013-11-18",5.6203,5.7572,5.620265007019043,5.7441,4342037.0],["2013-11-19",5.7441,5.7767,5.692,5.7246,3345656.0],["2013-11-20",5.7246,5.7898,5.6855,5.7572,2361062.0],["2013-11-21",5.7572,5.9593,5.7181,5.8615,6882881.0],["2013-11-22",5.8615,5.9332,5.7572,5.7702,4769624.0],["2013-11-25",5.7702,5.7702250480651855,5.6855,5.7181,3043218.0],["2013-11-26",5.7181,5.7507,5.6789,5.7181,1867953.0],["2013-11-27",5.7181,5.8289055824279785,5.692,5.8289,3625030.0],["2013-11-28",5.8289,6.0571,5.8289055824279785,5.9071,9572256.0],["2013-11-29",5.9071,5.9723,5.8354,5.9137,4336321.0],["2013-12-02",5.9137,5.913665771484375,5.6789,5.7115,5231626.0],["2013-12-03",5.7115,5.8224,5.705,5.8028,3519885.0],["2013-12-04",5.8028,5.9137,5.7637,5.8811,6270263.0],["2013-12-05",5.8811,5.9919,5.8745,5.8941,4893736.0],["2013-12-06",5.8941,5.9267,5.8224,5.855,3277310.0],["2013-12-09",5.855,5.9332,5.8289,5.8419,3351229.0],["2013-12-10",5.8419,5.8745,5.7441,5.7898,3607976.0],["2013-12-11",5.7898,5.789785861968994,5.6072,5.6463,4160736.0],["2013-12-12",5.6463,5.6659,5.542,5.5942,3800751.0],["2013-12-13",5.5942,5.5942,5.5094,5.5355,3796901.0],["2013-12-16",5.5355,5.5616,5.4573,5.5094,4172878.0],["2013-12-17",5.5094,5.542,5.4507,5.4638,2312665.0],["2013-12-18",5.4638,5.4964,5.366,5.4051,2977315.0],["2013-12-19",5.4051,5.4703,5.3921,5.3986,2101442.0],["2013-12-20",5.3986,5.4377,5.2617,5.2682,3154410.0],["2013-12-23",5.2682,5.3073,5.1182,5.1573,2954631.0],["2013-12-24",5.1573,5.2356,5.1508,5.2291,2183140.0],["2013-12-25",5.2291,5.2291,5.1639,5.1965,1338331.0],["2013-12-26",5.1965,5.2356,5.0791,5.2291,3557008.0],["2013-12-27",5.2291,5.2682,5.1704,5.2421,2590077.0],["2013-12-30",5.2421,5.3269,5.216,5.2291,1308185.0],["2013-12-31",5.2291,5.379,5.1247,5.2291,3933292.0],["2014-01-02",5.2291,5.229063034057617,5.0726,5.1117,6650199.0],["2014-01-03",5.1117,5.1117024421691895,5.0009,5.0139,2948607.0],["2014-01-06",5.0139,5.013902187347412,4.7401,4.7531,4979221.0],["2014-01-07",4.7531,4.753100395202637,4.6618,4.6944,2861222.0],["2014-01-08",4.6944,4.7596,4.6162,4.6357,2759759.0],["2014-01-09",4.6357,4.6814,4.590099811553955,4.5901,2424616.0],["2014-01-10",4.5901,4.5901,4.4858,4.5379,2819604.0],["2014-01-13",4.5379,4.6162,4.5314,4.564,2023044.0],["2014-01-14",4.564,4.6162,4.5184,4.564,3151936.0],["2014-01-15",4.564,4.5836,4.4858,4.5249,2498903.0],["2014-01-16",4.5249,4.6097,4.4727,4.5705,3484727.0],["2014-01-17",4.5705,4.570540428161621,4.401,4.4141,3070751.0],["2014-01-20",4.4141,4.4141,4.3293,4.3619,2248742.0],["2014-01-21",4.3619,4.4271,4.3489,4.4271,1918758.0],["2014-01-22",4.4271,4.5836,4.4141,4.5771,3870544.0],["2014-01-23",4.5771,4.577059745788574,4.5119,4.5314,2260682.0],["2014-01-24",4.5314,4.6814,4.4923,4.5966,4302224.0],["2014-01-27",4.5966,4.6618,4.5053,4.6097,3334498.0],["2014-01-28",4.6097,4.6423,4.5314,4.551,2405279.0],["2014-01-29",4.551,4.5901,4.511860370635986,4.5119,1952866.0],["2014-01-30",4.5119,4.5575,4.4597,4.4597,1534445.0],["2014-02-07",4.4597,4.4923,4.388,4.4793,1660756.0],["2014-02-10",4.4793,4.6227,4.479259967803955,4.6162,3763898.0],["2014-02-11",4.6162,4.8053,4.5836,4.7466,6725318.0],["2014-02-12",4.7466,4.746580600738525,4.6618,4.7009,3712134.0],["2014-02-13",4.7009,4.7466,4.6618,4.6814,3790987.0],["2014-02-14",4.6814,4.727,4.6357,4.7009,3045690.0],["2014-02-17",4.7009,4.7987,4.6879,4.7661,5814511.0],["2014-02-18",4.7661,4.7792,4.6488,4.6553,4193575.0],["2014-02-19",4.6553,4.6944,4.6097,4.6683,3526301.0],["2014-02-20",4.6683,4.7857,4.66834020614624,4.7009,6143871.0],["2014-02-21",4.7009,4.7075,4.564,4.5901,3374870.0],["2014-02-24",4.5901,4.590099811553955,4.3619,4.388,4632597.0],["2014-02-25",4.388,4.4206,4.225,4.2445,4349097.0],["2014-02-26",4.2445,4.2837,4.2054,4.2771,2367873.0],["2014-02-27",4.2771,4.2771382331848145,4.1663,4.1793,2839819.0],["2014-02-28",4.1793,4.2576,4.1402,4.2445,2420258.0],["2014-03-03",4.2445,4.2641,4.1467,4.238,2843712.0],["2014-03-04",4.238,4.238018989562988,4.1272,4.1859,3215582.0],["2014-03-05",4.1859,4.3684,4.1533,4.2641,5817214.0],["2014-03-06",4.2641,4.264098644256592,4.1533,4.2315,3428617.0],["2014-03-07",4.2315,4.2576,4.2054,4.2185,2180787.0],["2014-03-10",4.2185,4.218458652496338,3.9837,3.9903,3810217.0],["2014-03-11",3.9903,4.1141,3.9446,4.075,4269092.0],["2014-03-12",4.075,4.1728,3.9903,4.1272,4413301.0],["2014-03-13",4.1272,4.4271,4.1076,4.2902,8002676.0],["2014-03-14",4.2902,4.2901787757873535,4.1337,4.1859,4595984.0],["2014-03-17",4.1859,4.3228,4.185858726501465,4.2706,4031266.0],["2014-03-18",4.2706,4.3032,4.2119,4.225,3081456.0],["2014-03-19",4.225,4.238018989562988,4.1598,4.238,2562071.0],["2014-03-20",4.238,4.4075,4.1728,4.2641,6960579.0],["2014-03-21",4.2641,4.5379,4.1467,4.4988,13752112.0],["2014-03-24",4.4988,4.551,4.3815,4.4923,7317741.0],["2014-03-25",4.4923,4.5314,4.401,4.4597,4749989.0],["2014-03-26",4.4597,4.4858,4.3749,4.3815,4016427.0],["2014-03-27",4.3815,4.4206,4.3228,4.3293,3174531.0],["2014-03-28",4.3293,4.3489,4.238,4.238,3631459.0],["2014-03-31",4.238,4.2902,4.2054,4.238,1889868.0],["2014-04-01",4.238,4.3228,4.238018989562988,4.2967,1787467.0],["2014-04-02",4.2967,4.4206,4.2315,4.4206,3926815.0],["2014-04-03",4.4206,4.4336,4.3032,4.3097,3072072.0],["2014-04-04",4.3097,4.3554,4.2771,4.3489,1986055.0],["2014-04-08",4.3489,4.5184,4.3163,4.4727,6815737.0],["2014-04-09",4.4727,4.4793,4.4206,4.4727,3593435.0],["2014-04-10",4.4727,4.551,4.4075,4.4923,7001174.0],["2014-04-11",4.4923,4.492300510406494,4.388,4.3945,4574492.0],["2014-04-14",4.3945,4.4467,4.3749,4.4206,3106408.0],["2014-04-15",4.4206,4.4662,4.3815,4.388,3017807.0],["2014-04-16",4.388,4.4206,4.3749,4.388,1616789.0],["2014-04-17",4.388,4.4206,4.3358,4.3358,1995437.0],["2014-04-18",4.3358,4.3815,4.3097,4.3554,1549109.0],["2014-04-21",4.3554,4.355379104614258,4.225,4.2315,2767167.0],["2014-04-22",4.2315,4.2511,4.1598,4.2054,2011147.0],["2014-04-23",4.2054,4.238,4.1728,4.2119,984021.0],["2014-04-24",4.2119,4.2902,4.1728,4.2315,1958587.0],["2014-04-25",4.2315,4.2511,4.1467,4.1467,1884457.0],["2014-04-28",4.1467,4.1598,4.061977386474609,4.062,1947161.0],["2014-04-29",4.062,4.2054,4.0555,4.1989,2276316.0],["2014-04-30",4.1989,4.2119,4.1533,4.1793,1333784.0],["2014-05-05",4.1793,4.270618915557861,4.1076,4.2706,2290103.0],["2014-05-06",4.2706,4.5053,4.238,4.401,8480790.0],["2014-05-07",4.401,4.4467,4.3032,4.3423,5297132.0],["2014-05-08",4.3423,4.7596,4.3358,4.5705,16589076.0],["2014-05-09",4.5705,4.7466,4.4793,4.6683,14742854.0],["2014-05-12",4.6683,5.1378,4.5379,5.1378,27689891.0],["2014-05-13",5.1378,5.3464,4.7922,4.9031,28555329.0],["2014-05-14",4.9031,4.9552,4.7075,4.727,17010468.0],["2014-05-15",4.727,4.7401,4.5119,4.5445,14182531.0],["2014-05-16",4.5445,4.5836,4.4532,4.564,7667728.0],["2014-05-19",4.564,4.56402063369751,4.4467,4.5249,4509862.0],["2014-05-20",4.5249,4.5977,4.4521,4.472,5419963.0],["2014-05-21",4.472,4.8491,4.4323,4.7234,15847085.0],["2014-05-22",4.7234,4.723360061645508,4.5646,4.5712,9253394.0],["2014-05-23",4.5712,4.6043,4.472,4.5315,6105064.0],["2014-05-26",4.5315,4.6043,4.5183,4.5911,4805123.0],["2014-05-27",4.5911,4.5911,4.4918,4.4984,4833552.0],["2014-05-28",4.4984,4.5977,4.472,4.5646,5079073.0],["2014-05-29",4.5646,4.5645928382873535,4.425669193267822,4.4257,5820476.0],["2014-05-30",4.4257,4.5117,4.4058,4.472,4844834.0],["2014-06-03",4.472,4.5712,4.4521,4.4786,4291084.0],["2014-06-04",4.4786,4.5249,4.3992,4.4058,3904514.0],["2014-06-05",4.4058,4.4323,4.3264,4.4191,3884991.0],["2014-06-06",4.4191,4.4191,4.3331,4.3397,3376237.0],["2014-06-09",4.3397,4.3661,4.2999773025512695,4.3,2876056.0],["2014-06-10",4.3,4.386,4.2999773025512695,4.3661,2725781.0],["2014-06-11",4.3661,4.4124,4.3331,4.3992,3597282.0],["2014-06-12",4.3992,4.4521,4.3529,4.4191,3328469.0],["2014-06-13",4.4191,4.5514,4.4058,4.4984,5649311.0],["2014-06-16",4.4984,4.5315,4.4521,4.4984,3508691.0],["2014-06-17",4.4984,4.498438835144043,4.3529,4.3661,4681373.0],["2014-06-18",4.3661,4.4191,4.3198,4.386,3803237.0],["2014-06-19",4.386,4.385977268218994,4.1346,4.1875,9030005.0],["2014-06-20",4.1875,4.2074,4.1544,4.1875,2586568.0],["2014-06-23",4.1875,4.2735,4.1544,4.2074,4765246.0],["2014-06-24",4.2074,4.2603,4.1743,4.2471,3893382.0],["2014-06-25",4.2471,4.4257,4.1677,4.2801,8216689.0],["2014-06-26",4.2801,4.3132,4.2404,4.2934,5139101.0],["2014-06-27",4.2934,4.3331,4.2735,4.3198,4945831.0],["2014-06-30",4.3198,4.3264,4.2735,4.3,5141043.0],["2014-07-01",4.3,4.3529,4.2735,4.3264,4558268.0],["2014-07-02",4.3264,4.472,4.2867,4.3992,9689328.0],["2014-07-03",4.3992,4.4191,4.3595,4.3926,5114669.0],["2014-07-04",4.3926,4.3926,4.3463,4.3529,4415000.0],["2014-07-07",4.3529,4.7366,4.3198,4.5514,17798035.0],["2014-07-08",4.5514,4.5977,4.4521,4.5051,9516535.0],["2014-07-09",4.5051,4.5117,4.386,4.3926,7109030.0],["2014-07-10",4.3926,4.4587,4.3661,4.4058,4946110.0],["2014-07-11",4.4058,4.5778,4.3794,4.5117,8221819.0],["2014-07-14",4.5117,4.571206092834473,4.4786,4.5712,4808208.0],["2014-07-15",4.5712,4.6638,4.5315,4.6043,6875271.0],["2014-07-16",4.6043,4.6043,4.4984,4.5381,4817173.0],["2014-07-17",4.5381,4.5911,4.5051,4.5315,4685255.0],["2014-07-18",4.5315,4.6506,4.5249,4.5911,7025424.0],["2014-07-21",4.5911,4.6109,4.4852,4.4984,3780791.0],["2014-07-22",4.4984,4.6307,4.472,4.5844,8870466.0],["2014-07-23",4.5844,4.7101,4.5514,4.6307,9943704.0],["2014-07-24",4.6307,4.8424,4.6043,4.7631,15998532.0],["2014-07-25",4.7631,5.16,4.6903,4.8887,18077425.0],["2014-07-28",4.8887,5.1401,4.816,5.0012,20798525.0],["2014-07-29",5.0012,5.0012054443359375,4.8557,4.9284,13340693.0],["2014-07-30",4.9284,5.0541,4.8557,4.8689,12206868.0],["2014-07-31",4.8689,5.0277,4.8491,5.0144,11811312.0],["2014-08-01",5.0144,5.1798,4.9218,4.9814,20067860.0],["2014-08-04",4.9814,5.1997,4.9351,5.1467,17468373.0],["2014-08-05",5.1467,5.4312,5.1467,5.2129,24115750.0],["2014-08-06",5.2129,5.3584,5.1004,5.3055,14948226.0],["2014-08-07",5.3055,5.3187,5.1004,5.1071,14190451.0],["2014-08-08",5.1071,5.1401,5.0343,5.0806,6878541.0],["2014-08-11",5.0806,5.1931,5.0541,5.1732,7494558.0],["2014-08-12",5.1732,5.1732048988342285,5.0674,5.0938,6195127.0],["2014-08-13",5.0938,5.2526,4.9946,5.2129,15447528.0],["2014-08-14",5.2129,5.212896347045898,4.9946,5.0078,10049479.0],["2014-08-15",5.0078,5.1467,4.988,5.0938,7711584.0],["2014-08-18",5.0938,5.146743297576904,5.0674,5.1467,6582950.0],["2014-08-19",5.1467,5.2791,5.0607,5.1666,14729695.0],["2014-08-20",5.1666,5.1864,5.0872,5.1203,8757023.0],["2014-08-21",5.1203,5.1467,5.0144,5.0409,7158981.0],["2014-08-22",5.0409,5.1335,5.0211,5.0938,6586795.0],["2014-08-25",5.0938,5.093820571899414,4.9747,4.9814,5430087.0],["2014-08-26",4.9814,5.0144,4.8226,4.8292,6889562.0],["2014-08-27",4.8292,4.8821,4.7961,4.8689,4331048.0],["2014-08-28",4.8689,4.988,4.7829,4.8821,5552213.0],["2014-08-29",4.8821,4.9086,4.7697,4.9086,3884149.0],["2014-09-01",4.9086,4.9417,4.8954,4.9417,4194234.0],["2014-09-02",4.9417,5.0409,4.9152,5.0409,7142738.0],["2014-09-03",5.0409,5.16,5.0078,5.0872,11907955.0],["2014-09-04",5.0872,5.1137,5.0475,5.0938,6151941.0],["2014-09-05",5.0938,5.1467,5.0674,5.1203,7560068.0],["2014-09-09",5.1203,5.1732,5.0674,5.1401,8449304.0],["2014-09-10",5.1401,5.140127658843994,5.0144,5.0607,7866354.0],["2014-09-11",5.0607,5.1335,4.9946,5.0211,8621692.0],["2014-09-12",5.0211,5.279,5.02105188369751,5.2327,21823336.0],["2014-09-15",5.2327,5.3386,5.1997,5.2195,20810239.0],["2014-09-16",5.2195,5.2592,5.0211,5.0409,16784830.0],["2014-09-17",5.0409,5.1071,4.9747,5.0475,6871158.0],["2014-09-18",5.0475,5.16,5.0211,5.1467,8082913.0],["2014-09-19",5.1467,5.1798,5.0938,5.1666,7938477.0],["2014-09-22",5.1666,5.1666,5.0541,5.0938,7572147.0],["2014-09-23",5.0938,5.1335,5.0674,5.1203,5438452.0],["2014-09-24",5.1203,5.2526,5.0872,5.2394,14697521.0],["2014-09-25",5.2394,5.2724,5.1534,5.1798,11638761.0],["2014-09-26",5.1798,5.2327,5.1534,5.1931,9997919.0],["2014-09-29",5.1931,5.2791,5.1732,5.2724,13997064.0],["2014-09-30",5.2724,5.8017,5.272435188293457,5.6032,54847989.0],["2014-10-08",5.6032,5.6694,5.5106,5.5966,29598869.0],["2014-10-09",5.5966,5.6561,5.418,5.6297,28275486.0],["2014-10-10",5.6297,5.8612,5.623,5.676,35727741.0],["2014-10-13",5.676,6.0861,5.5767,6.0464,42233359.0],["2014-10-14",6.0464,6.046431541442871,5.8281,5.967,25474262.0],["2014-10-15",5.967,5.967047214508057,5.7686,5.8546,14647008.0],["2014-10-16",5.8546,5.9472,5.6561,5.676,16946758.0],["2014-10-17",5.676,5.6826,5.4907,5.5238,13029344.0],["2014-10-20",5.5238,5.6429,5.4907,5.623,8153283.0],["2014-10-21",5.623,5.676,5.451,5.451,10787912.0],["2014-10-22",5.451,5.5503,5.418,5.4378,6790168.0],["2014-10-23",5.4378,5.5437,5.4047,5.5106,8266846.0],["2014-10-24",5.5106,5.5304,5.4114,5.4312,5022840.0],["2014-10-27",5.4312,5.431203365325928,5.2791,5.3055,7947966.0],["2014-10-28",5.3055,5.4577,5.3055,5.4577,8850301.0],["2014-10-29",5.4577,5.5767,5.3915,5.5437,13981355.0],["2014-10-30",5.5437,5.6429,5.4907,5.6098,14130262.0],["2014-10-31",5.6098,5.8149,5.5304,5.6958,18132603.0],["2014-11-03",5.6958,5.7818,5.623,5.6694,14714696.0],["2014-11-04",5.6694,5.7818,5.5966,5.7355,16676819.0],["2014-11-05",5.7355,5.7487,5.5767,5.5767,10383815.0],["2014-11-06",5.5767,5.5966,5.4114,5.5172,9545137.0],["2014-11-07",5.5172,5.59,5.4246,5.451,9147466.0],["2014-11-10",5.451,5.6032,5.4378,5.5966,9534289.0],["2014-11-11",5.5966,5.7487,5.3915,5.4312,17376016.0],["2014-11-12",5.4312,5.6032,5.3915,5.5834,11128348.0],["2014-11-13",5.5834,5.623,5.4312,5.59,10651447.0],["2014-11-14",5.59,5.6826,5.537,5.6627,11995179.0],["2014-11-17",5.6627,5.6826,5.537,5.537,9439444.0],["2014-11-18",5.537,5.53704833984375,5.4047,5.4378,7381358.0],["2014-11-19",5.4378,5.4775,5.3981,5.4577,5266645.0],["2014-11-20",5.4577,5.4775,5.4114,5.4246,4400772.0],["2014-11-21",5.4246,5.4643,5.3981,5.451,5887401.0],["2014-11-24",5.451,5.6363,5.451048851013184,5.59,15342150.0],["2014-11-25",5.59,5.7487,5.5767,5.7289,18692830.0],["2014-11-26",5.7289,5.7818,5.6363,5.7355,14747411.0],["2014-11-27",5.7355,6.0067,5.7355,5.8546,24269824.0],["2014-11-28",5.8546,5.8877,5.6297,5.8017,20355990.0],["2014-12-01",5.8017,6.0729,5.7289,5.9207,29892447.0],["2014-12-02",5.9207,6.0134,5.8017,5.9141,25440003.0],["2014-12-03",5.9141,6.2515,5.8877,6.0597,37370993.0],["2014-12-04",6.0597,6.536,6.059661865234375,6.536,51374948.0],["2014-12-05",6.536,6.535966396331787,5.967,6.1986,39059650.0],["2014-12-08",6.1986,6.3375,5.9274,6.2581,26264876.0],["2014-12-09",6.2581,6.4103,5.795,5.8083,32200616.0],["2014-12-10",5.8083,6.0067,5.7223,5.9935,16048383.0],["2014-12-11",5.9935,6.0266,5.8414,5.9737,13962994.0],["2014-12-12",5.9737,6.0861,5.9274,6.02,12370427.0],["2014-12-15",6.02,6.0199689865112305,5.8744,6.0001,10588520.0],["2014-12-16",6.0001,6.2581,5.9538,6.1986,24094540.0],["2014-12-17",6.1986,6.2184,5.9472,6.0398,16803383.0],["2014-12-18",6.0398,6.1787,5.967,5.9869,11945444.0],["2014-12-19",5.9869,6.1523,5.8612,6.1523,21074860.0],["2014-12-22",6.1523,6.6087,6.1192,6.3574,38237769.0],["2014-12-23",6.3574,6.3573527336120605,5.9538,5.967,18057919.0],["2014-12-24",5.967,6.0332,5.8215,6.02,12255500.0],["2014-12-25",6.02,6.132430553436279,5.9935,6.1324,9977155.0],["2014-12-26",6.1324,6.2383,6.0861,6.192,12726942.0],["2014-12-29",6.192,6.3177,6.0067,6.0398,13311939.0],["2014-12-30",6.0398,6.1457,5.9538,6.1457,10764492.0],["2014-12-31",6.1457,6.2052,5.9869,6.1721,13566059.0],["2015-01-05",6.1721,6.787349700927734,6.172122001647949,6.7873,42694672.0],["2015-01-06",6.7873,7.1115,6.5492,6.6087,42027245.0],["2015-01-07",6.6087,6.7146,6.4566,6.6418,21911824.0],["2015-01-08",6.6418,6.7807,6.397,6.4632,19582828.0],["2015-01-09",6.4632,6.6087,6.3706,6.3772,14188853.0],["2015-01-12",6.3772,6.377200126647949,6.1457,6.2383,17057669.0],["2015-01-13",6.2383,6.3243,6.225,6.2978,8131517.0],["2015-01-14",6.2978,6.3772,6.0001,6.0663,12160387.0],["2015-01-15",6.0663,6.2118144035339355,5.9869,6.2118,8716648.0],["2015-01-16",6.2118,6.3375,6.1589,6.311,10785272.0],["2015-01-19",6.311,6.311044216156006,5.6826,5.6958,17454057.0],["2015-01-20",5.6958,5.848,5.6958,5.7884,9277069.0],["2015-01-21",5.7884,6.0597,5.7686,6.0266,15692265.0],["2015-01-22",6.0266,6.1854,5.9472,6.0927,13247956.0],["2015-01-23",6.0927,6.1854,6.0134,6.0597,9585142.0],["2015-01-26",6.0597,6.1787,6.0134,6.1523,7546307.0],["2015-01-27",6.1523,6.2118,5.9803,6.0795,9920061.0],["2015-01-28",6.0795,6.079507827758789,5.9803,5.9935,5692809.0],["2015-01-29",5.9935,6.5492,5.8943,6.278,34755983.0],["2015-01-30",6.278,6.6087,6.1854,6.3904,32057965.0],["2015-02-02",6.3904,6.39042854309082,6.0266,6.106,12226425.0],["2015-02-03",6.106,6.3375,6.105968475341797,6.3243,12502675.0],["2015-02-04",6.3243,6.959348678588867,6.32427453994751,6.9593,22588227.0],["2015-02-05",6.9593,7.3563,6.7212,6.9792,58507606.0],["2015-02-06",6.9792,6.979195594787598,6.5492,6.5889,27400611.0],["2015-02-09",6.5889,6.8469,6.3574,6.6286,18185636.0],["2015-02-10",6.6286,6.8204,6.5095,6.794,12483742.0],["2015-02-11",6.794,6.9197,6.6484,6.708,12413910.0],["2015-02-12",6.708,6.7873,6.6087,6.6484,9244975.0],["2015-02-13",6.6484,6.9064,6.6484270095825195,6.7344,14904797.0],["2015-02-16",6.7344,6.9329,6.7344,6.7543,10813100.0],["2015-02-17",6.7543,6.7741,6.5889,6.6154,11857895.0],["2015-02-25",6.6154,6.6154,6.615350723266602,6.6154,0.0],["2015-02-26",6.6154,6.9197,6.615350723266602,6.913,15675511.0],["2015-02-27",6.913,6.9461,6.8138,6.8734,13495955.0],["2015-03-02",6.8734,7.0123,6.7675,6.9395,17580376.0],["2015-03-03",6.9395,6.939503192901611,6.7146,6.7212,14624521.0],["2015-03-04",6.7212,6.8469,6.6815,6.8072,11614271.0],["2015-03-05",6.8072,6.807196140289307,6.5426,6.6154,11556535.0],["2015-03-06",6.6154,6.7477,6.569,6.655,9636649.0],["2015-03-09",6.655,6.655043125152588,6.397,6.622,11400605.0],["2015-03-10",6.622,6.708,6.5161,6.6815,8355206.0],["2015-03-11",6.6815,6.7014,6.5095,6.5294,8282409.0],["2015-03-12",6.5294,6.6352,6.4897,6.6021,8185230.0],["2015-03-13",6.6021,6.9064,6.6021,6.8072,18845028.0],["2015-03-16",6.8072,6.8932,6.6881,6.88,19006148.0],["2015-03-17",6.88,6.999,6.8204,6.9593,22458383.0],["2015-03-18",6.9593,7.1049,6.913,7.0652,21069655.0],["2015-03-19",7.0652,7.3761,6.9858,7.2637,30536359.0],["2015-03-20",7.2637,7.263655185699463,7.0718,7.0718,21112875.0],["2015-03-23",7.0718,7.4026,7.071808815002441,7.3298,28913055.0],["2015-03-24",7.3298,7.482,6.999,7.224,24949394.0],["2015-03-25",7.224,7.223963737487793,7.0123,7.1049,15006415.0],["2015-03-26",7.1049,7.3563,7.0189,7.2306,26105903.0],["2015-03-27",7.2306,7.7267,7.2173,7.515,33105285.0],["2015-03-30",7.515,7.7069,7.4621,7.6672,23903253.0],["2015-03-31",7.6672,8.0509,7.4952,7.5283,25044235.0],["2015-04-01",7.5283,7.6937,7.4952,7.6473,17188251.0],["2015-04-02",7.6473,7.912,7.6077,7.8458,20374337.0],["2015-04-03",7.8458,7.9252,7.7003,7.8723,19195145.0],["2015-04-07",7.8723,8.3287,7.872267723083496,8.1369,25223047.0],["2015-04-08",8.1369,8.1567,7.8723,7.998,18892718.0],["2015-04-09",7.998,8.1832,7.4886,8.1832,28677988.0],["2015-04-10",8.1832,8.4743,8.0906,8.428,29204836.0],["2015-04-13",8.428,8.5603,8.2692,8.3552,23649326.0],["2015-04-14",8.3552,8.355188369750977,8.0443,8.1369,20351802.0],["2015-04-15",8.1369,8.2626,7.8127,7.8127,16633395.0],["2015-04-16",7.8127,8.0244,7.687,8.0112,12931432.0],["2015-04-17",8.0112,8.3287,8.011189460754395,8.1369,24421512.0],["2015-04-20",8.1369,8.3949,7.859,7.9252,38584189.0],["2015-04-21",7.9252,8.2427,7.8789,8.1898,22718156.0],["2015-04-22",8.1898,8.7058,8.189805030822754,8.547,36572336.0],["2015-04-23",8.547,9.1821,8.4544,8.9307,42114532.0],["2015-04-24",8.9307,9.3276,8.7323,9.0233,35799067.0],["2015-04-27",9.0233,9.8106,8.9307,9.6452,39158814.0],["2015-04-28",9.6452,9.923,9.1093,9.235,39807461.0],["2015-04-29",9.235,9.5592,8.8513,9.3607,22118752.0],["2015-04-30",9.3607,10.0355,9.3343,9.5261,32912551.0],["2015-05-04",9.5261,9.8569,9.0829,9.4401,28206687.0],["2015-05-05",9.4401,9.6849,8.7455,8.805,27321759.0],["2015-05-06",8.805,8.9969,8.2758,8.4147,22013603.0],["2015-05-07",8.4147,8.4875,8.0707,8.4478,23001009.0],["2015-05-08",8.4478,8.7786,8.3883,8.5867,18448512.0],["2015-05-11",8.5867,8.891,8.5603,8.8447,20302027.0],["2015-05-12",8.8447,8.9572,8.633,8.9043,24423933.0],["2015-05-13",8.9043,8.9307,8.6529,8.7455,20633981.0],["2015-05-14",8.7455,9.10272216796875,8.6661,9.1027,28383255.0],["2015-05-15",9.1027,9.3541,8.6793,9.03,27318686.0],["2015-05-18",9.03,9.1821,8.7455,9.063,19016392.0],["2015-05-19",9.063,9.3144,8.9969,9.3078,31255665.0],["2015-05-20",9.3078,9.493,9.1556,9.1755,29064955.0],["2015-05-21",9.1755,9.46,9.03,9.407,27960683.0],["2015-05-22",9.407,9.7841,9.3475,9.665,34861299.0],["2015-05-25",9.665,10.0487,9.6187,9.9296,35449161.0],["2015-05-26",9.9296,10.1215,9.7113,10.1149,32730767.0],["2015-05-27",10.1149,10.7698,9.8503,10.5978,43852778.0],["2015-05-28",10.5978,10.6309,9.5393,9.5393,37657003.0],["2015-05-29",9.5393,9.7378,8.9638,9.3541,24050621.0],["2015-06-01",9.3541,10.2869,9.354105949401855,10.2869,30858395.0],["2015-06-02",10.2869,11.2461,10.286870956420898,11.1006,48324589.0],["2015-06-03",11.1006,11.1138,10.5052,10.7632,28560806.0],["2015-06-04",10.7632,11.8415,10.5316,11.8415,49025150.0],["2015-06-05",11.8415,12.8999,11.841480255126953,12.0796,62286736.0],["2015-06-08",12.0796,12.8338,11.7092,12.6287,43424412.0],["2015-06-09",12.6287,13.6805,12.0135,13.277,53365897.0],["2015-06-10",13.277,13.5615,12.5824,12.7412,37149265.0],["2015-06-11",12.7412,12.741167068481445,12.0399,12.3707,30880240.0],["2015-06-12",12.3707,12.8296,12.2111,12.3774,27479326.0],["2015-06-15",12.3774,12.5702,11.9583,12.1113,27891114.0],["2015-06-16",12.1113,12.3375,11.2999,11.7588,26470878.0],["2015-06-17",11.7588,12.1778,11.3199,12.1246,25039925.0],["2015-06-18",12.1246,12.3574,11.5659,11.6391,23788369.0],["2015-06-19",11.6391,11.639104843139648,10.475194931030273,10.4752,20853457.0],["2015-06-23",10.4752,10.8942,9.5108,10.8809,20166087.0],["2015-06-24",10.8809,11.8054,10.8809,11.7921,34581271.0],["2015-06-25",11.7921,12.2909,11.0405,11.3531,41120707.0],["2015-06-26",11.3531,11.353116989135742,10.2158,10.2158,24914287.0],["2015-06-29",10.2158,10.7013,9.1916,10.0429,32546292.0],["2015-06-30",10.0429,10.960711479187012,9.2381,10.9607,33266188.0],["2015-07-01",10.9607,11.4263,9.9764,10.0362,29045140.0],["2015-07-02",10.0362,10.2424,9.0319,9.0319,29169819.0],["2015-07-03",9.0319,9.0985,8.1274,8.1274,25113320.0],["2015-07-06",8.1274,8.9388,7.316,7.7151,31809200.0],["2015-07-07",7.7151,7.715064525604248,6.943557262420654,6.9436,14213482.0],["2015-07-08",6.9436,7.6353,6.2519,7.0899,81994322.0],["2015-07-09",7.0899,7.801525592803955,7.089878082275391,7.8015,25651110.0],["2015-07-10",7.8015,8.5797,7.801525592803955,8.5797,26491573.0],["2015-07-13",8.5797,9.4377,7.8946,9.4377,42934284.0],["2015-07-14",9.4377,9.5507,8.5132,8.6063,37788198.0],["2015-07-15",8.6063,8.606287002563477,7.7483,7.7483,20001830.0],["2015-07-16",7.7483,8.2205,7.316,7.9079,20047625.0],["2015-07-17",7.9079,8.6063,7.9079413414001465,8.4533,16572417.0],["2015-07-20",8.4533,8.7659,8.2471,8.4866,17943251.0],["2015-07-21",8.4866,8.7593,8.1806,8.6196,17640929.0],["2015-07-22",8.6196,9.3778,8.1474,9.2448,32855724.0],["2015-07-23",9.2448,9.564,8.9255,9.278,33358544.0],["2015-07-24",9.278,9.7635,8.9521,9.1384,39441615.0],["2015-07-27",9.1384,9.2315,8.227184295654297,8.2272,21580528.0],["2015-07-28",8.2272,8.3136,7.4025,7.9611,25519751.0],["2015-07-29",7.9611,8.44,7.8015,8.4134,15756023.0],["2015-07-30",8.4134,8.8258,8.0809,8.1407,18834233.0],["2015-07-31",8.1407,8.4334,7.9811,8.3203,13129469.0],["2015-08-03",8.3203,8.8058,8.1474,8.7393,14744808.0],["2015-08-04",8.7393,9.0652,8.5132,9.0386,20795897.0],["2015-08-05",9.0386,9.1384,8.6395,8.6661,15574479.0],["2015-08-06",8.6661,9.0253,8.3469,8.7659,12604126.0],["2015-08-07",8.7659,9.0452,8.7593,8.9189,13416291.0],["2015-08-10",8.9189,9.411,8.918880462646484,9.3179,20355657.0],["2015-08-11",9.3179,9.4044,9.1251,9.1583,19709422.0],["2015-08-12",9.1583,9.6904,9.0985,9.3977,24368855.0],["2015-08-13",9.3977,9.4643,8.9854,9.4643,17939863.0],["2015-08-14",9.4643,10.0296,9.3445,9.6438,24359201.0],["2015-08-17",9.6438,10.3422,9.3113,10.1759,23578878.0],["2015-08-18",10.1759,10.1759033203125,9.1583,9.1583,20210156.0],["2015-08-19",9.1583,9.3113,8.3469,9.1849,15606989.0],["2015-08-20",9.1849,9.184917449951172,8.5198,8.5265,10873124.0],["2015-08-21",8.5265,8.6196,7.888,7.9545,13463553.0],["2015-08-24",7.9545,7.954496383666992,7.1563873291015625,7.1564,10735039.0],["2015-08-25",7.1564,7.1563873291015625,6.4380879402160645,6.4381,8612517.0],["2015-08-26",6.4381,6.7174,5.7929,5.9393,13643421.0],["2015-08-27",5.9393,6.3051,5.7863,6.2319,9483299.0],["2015-08-28",6.2319,6.7108,6.231908798217773,6.7108,11895469.0],["2015-08-31",6.7108,6.710776329040527,6.3184,6.4115,8135192.0],["2015-09-01",6.4115,6.5778,6.1521,6.1588,10692940.0],["2015-09-02",6.1588,6.4181342124938965,5.5469,6.4181,15234389.0],["2015-09-07",6.4181,6.7174,6.2386,6.2452,8221280.0],["2015-09-08",6.2452,6.611,6.0656,6.5179,5544618.0],["2015-09-09",6.5179,6.8504,6.4314,6.7906,11118840.0],["2015-09-10",6.7906,6.8305,6.5512,6.6376,8146330.0],["2015-09-11",6.6376,6.7041,6.4647,6.6177,4808295.0],["2015-09-14",6.6177,6.7839,5.9592,5.9592,10867332.0],["2015-09-15",5.9592,6.1188,5.5203,5.5868,7647870.0],["2015-09-16",5.5868,6.1454,5.586771011352539,6.1188,6310850.0],["2015-09-17",6.1188,6.2386,5.9326,5.9459,7938262.0],["2015-09-18",5.9459,6.1255,5.8262,5.9659,3864948.0],["2015-09-21",5.9659,6.1521,5.8528,6.1388,6150159.0],["2015-09-22",6.1388,6.5445,6.0922,6.3383,10232511.0],["2015-09-23",6.3383,6.338324069976807,5.9326,6.0457,7483427.0],["2015-09-24",6.0457,6.2785,6.0191,6.1854,5672789.0],["2015-09-25",6.1854,6.2452,5.8661,6.0324,6142306.0],["2015-09-28",6.0324,6.039,5.6998,5.9858,4612516.0],["2015-09-29",5.9858,5.985825538635254,5.6732,5.7464,3903954.0],["2015-09-30",5.7464,5.8728,5.746393203735352,5.773,2912062.0],["2015-10-08",5.773,6.0856,5.772996425628662,5.9991,5366180.0],["2015-10-09",5.9991,6.3184,5.9792,6.3184,9696425.0],["2015-10-12",6.3184,6.8571,6.2452,6.6509,16714526.0],["2015-10-13",6.6509,6.650917053222656,6.458,6.5911,8598821.0],["2015-10-14",6.5911,6.8305,6.4913,6.5246,8955760.0],["2015-10-15",6.5246,6.744,6.4381,6.7174,9153466.0],["2015-10-16",6.7174,6.9702,6.611,6.9502,12103822.0],["2015-10-19",6.9502,7.1497,6.8571,6.9768,14057706.0],["2015-10-20",6.9768,6.97681188583374,6.7374,6.8904,12355012.0],["2015-10-21",6.8904,6.890350818634033,6.2452,6.3184,13451754.0],["2015-10-22",6.3184,6.5512,6.2053,6.5112,9765462.0],["2015-10-23",6.5112,6.6576,6.4181,6.6509,9890668.0],["2015-10-26",6.6509,6.7839,6.5844,6.6642,10000325.0],["2015-10-27",6.6642,6.664219856262207,6.3317,6.6044,8290050.0],["2015-10-28",6.6044,6.744,6.4514,6.6243,8916175.0],["2015-10-29",6.6243,6.7041,6.5312,6.6376,7735095.0],["2015-10-30",6.6376,6.637614727020264,6.345,6.4181,8609126.0],["2015-11-02",6.4181,6.4181342124938965,6.211956024169922,6.212,6812530.0],["2015-11-03",6.212,6.2984,6.1654,6.1787,4860047.0],["2015-11-04",6.1787,6.484643936157227,6.1787028312683105,6.4846,9785540.0],["2015-11-05",6.4846,6.8704,6.3849,6.6842,16104256.0],["2015-11-06",6.6842,6.9635090827941895,6.6509,6.9635,16371851.0],["2015-11-09",6.9635,7.2428,6.8371,7.0699,20653717.0],["2015-11-10",7.0699,7.3027,6.8837,7.2495,19022140.0],["2015-11-11",7.2495,7.2562,7.0566,7.1364,11784951.0],["2015-11-12",7.1364,7.2096,6.917,6.9768,11068630.0],["2015-11-13",6.9768,7.03,6.8238,6.8504,9048948.0],["2015-11-16",6.8504,6.9369072914123535,6.7507,6.9369,5677995.0],["2015-11-17",6.9369,7.2029,6.9369,7.0167,12657505.0],["2015-11-18",7.0167,7.05,6.7972,6.7972,7029385.0],["2015-11-19",6.7972,6.9702,6.7773,6.9702,6900164.0],["2015-11-20",6.9702,7.0433,6.917,6.9901,7581282.0],["2015-11-23",6.9901,7.1165,6.8105,6.8571,8208662.0],["2015-11-24",6.8571,6.8904,6.744,6.8504,4731384.0],["2015-11-25",6.8504,7.0167,6.8305,7.0034,7426225.0],["2015-11-26",7.0034,7.2495,7.003416061401367,7.1963,16100094.0],["2015-11-27",7.1963,7.2695,6.8637,6.897,14866544.0],["2015-11-30",6.897,6.9702,6.4647,6.611,9801938.0],["2015-12-01",6.611,6.7374,6.5512,6.6376,6595861.0],["2015-12-02",6.6376,6.7706,6.4381,6.7174,8960333.0],["2015-12-03",6.7174,6.8837,6.6642,6.7773,10034440.0],["2015-12-04",6.7773,6.777286052703857,6.5844,6.6576,9484165.0],["2015-12-07",6.6576,6.7041,6.5844,6.6975,4588620.0],["2015-12-08",6.6975,6.697474002838135,6.2519,6.2652,11239123.0],["2015-12-09",6.2652,6.3583,6.1854,6.2053,5959004.0],["2015-12-10",6.2053,6.2652,6.0656,6.0922,6732515.0],["2015-12-11",6.0922,6.092240333557129,5.8262,5.9592,10128030.0],["2015-12-14",5.9592,6.1454,5.7929,6.1321,14483419.0],["2015-12-15",6.1321,6.132145404815674,5.9858,6.039,11347612.0],["2015-12-16",6.039,6.0989,5.9991,6.0191,11097385.0],["2015-12-17",6.0191,6.2652,6.019080638885498,6.1654,23189808.0],["2015-12-18",6.1654,6.1854,6.0656,6.1122,18889101.0],["2015-12-21",6.1122,6.2452,6.059,6.2186,36361004.0],["2015-12-22",6.2186,6.2984,6.1787,6.2519,30497154.0],["2015-12-23",6.2519,6.3516,6.1255,6.1454,24437880.0],["2015-12-24",6.1454,6.1588,5.8794,5.9526,24220346.0],["2015-12-25",5.9526,5.9526,5.952571868896484,5.9526,0.0],["2015-12-28",5.9526,5.9792,5.63997745513916,5.64,40576266.0],["2015-12-29",5.64,5.7464,5.5535,5.7397,29533240.0],["2015-12-30",5.7397,5.7464,5.6599,5.7198,16743363.0],["2015-12-31",5.7198,5.7929,5.6067,5.62,23345284.0],["2016-01-04",5.62,5.64,5.0746,5.0946,25204976.0],["2016-01-05",5.0946,5.1811,4.8884,5.1345,25836906.0],["2016-01-06",5.1345,5.646628379821777,5.1146,5.6466,55547334.0],["2016-01-07",5.6466,5.646628379821777,5.0813,5.0813,15285480.0],["2016-01-08",5.0813,5.5868,5.081300735473633,5.5868,59790881.0],["2016-01-11",5.5868,5.773,5.1212,5.1877,56703360.0],["2016-01-12",5.1877,5.2143,4.8219,5.068,30512853.0],["2016-01-13",5.068,5.334,4.9283,4.9483,33001366.0],["2016-01-14",4.9483,5.201,4.6689,5.1146,37341073.0],["2016-01-15",5.1146,5.1678,4.6955,4.782,32974676.0],["2016-01-18",4.782,4.8485,4.5825,4.7621,22807189.0],["2016-01-19",4.7621,4.9616,4.7222,4.8951,29212751.0],["2016-01-20",4.8951,4.915,4.7421,4.8286,26367697.0],["2016-01-21",4.8286,5.0015,4.7222,4.7288,39112930.0],["2016-01-22",4.7288,5.0946,4.72880220413208,4.9882,37685919.0],["2016-01-25",4.9882,5.2808,4.988187789916992,5.1944,45440910.0],["2016-01-26",5.1944,5.194365978240967,4.675595283508301,4.6756,32209532.0],["2016-01-27",4.6756,4.9483,4.5426,4.8818,37011013.0],["2016-01-28",4.8818,4.881772994995117,4.5625,4.5958,22173323.0],["2016-01-29",4.5958,4.8219,4.5359,4.802,23980082.0],["2016-02-01",4.802,4.801962852478027,4.496,4.6091,20798239.0],["2016-02-02",4.6091,4.7155,4.5891,4.7022,18081747.0],["2016-02-03",4.7022,4.7021989822387695,4.5027,4.6024,18532028.0],["2016-02-04",4.6024,4.7554,4.60243558883667,4.7222,24645349.0],["2016-02-05",4.7222,4.7421,4.6423,4.649,17448777.0],["2016-02-15",4.649,4.6822,4.4628,4.6224,16610391.0],["2016-02-16",4.6224,4.8352,4.622387886047363,4.8153,32095874.0],["2016-02-17",4.8153,4.8951,4.7288,4.8352,29744710.0],["2016-02-18",4.8352,5.1944,4.8352,4.9084,37276016.0],["2016-02-19",4.9084,5.048,4.8618,5.0148,33144480.0],["2016-02-22",5.0148,5.4338,5.014791965484619,5.2143,48918599.0],["2016-02-23",5.2143,5.320734024047852,5.1279,5.3207,36647516.0],["2016-02-24",5.3207,5.3673,5.1744,5.3008,30540084.0],["2016-02-25",5.3008,5.3473,4.8552,4.915,40987793.0],["2016-02-26",4.915,5.2875,4.8818,5.1811,43486291.0],["2016-02-29",5.1811,5.4072,4.6623,5.1744,75410932.0],["2016-03-01",5.1744,5.4671,5.0281,5.4405,71636427.0],["2016-03-02",5.4405,5.8196,5.334,5.7198,78831387.0],["2016-03-03",5.7198,5.8462,5.5934,5.6799,65178185.0],["2016-03-04",5.6799,5.8861,5.4538,5.6732,69796083.0],["2016-03-07",5.6732,5.9526,5.6732330322265625,5.8063,51913103.0],["2016-03-08",5.8063,5.9925,5.5535,5.6732,52133033.0],["2016-03-09",5.6732,5.6732330322265625,5.2143,5.2941,43732605.0],["2016-03-10",5.2941,5.4338,5.1345,5.1744,26120464.0],["2016-03-11",5.1744,5.2941,5.0946,5.2542,22481651.0],["2016-03-14",5.2542,5.507,5.2409,5.4205,34586818.0],["2016-03-15",5.4205,5.420496940612793,5.1412,5.1944,27085452.0],["2016-03-16",5.1944,5.2875,5.0414,5.1212,22436399.0],["2016-03-17",5.1212,5.2941,5.1212,5.2675,24813882.0],["2016-03-18",5.2675,5.4937,5.267526149749756,5.4405,33871962.0],["2016-03-21",5.4405,5.6134,5.3939,5.5868,40930147.0],["2016-03-22",5.5868,5.586771011352539,5.3872,5.4405,26158063.0],["2016-03-23",5.4405,5.64,5.440450668334961,5.62,42173167.0],["2016-03-24",5.62,5.620025157928467,5.3739,5.3739,31738895.0],["2016-03-25",5.3739,5.4138,5.2609,5.3673,19638981.0],["2016-03-28",5.3673,5.4271,5.2941,5.3074,16458756.0],["2016-03-29",5.3074,5.3274,5.1013,5.1345,19014374.0],["2016-03-30",5.1345,5.3074,5.13450813293457,5.2875,18583787.0],["2016-03-31",5.2875,5.3606,5.1744,5.3207,23667691.0],["2016-04-01",5.3207,5.4804,5.2409,5.4271,30094407.0],["2016-04-05",5.4271,5.5402,5.334,5.487,29150183.0],["2016-04-06",5.487,5.5668,5.3872,5.4405,23069781.0],["2016-04-07",5.4405,5.5402,5.3806,5.3872,26724772.0],["2016-04-08",5.3872,5.387243747711182,5.1877,5.2675,24235410.0],["2016-04-11",5.2675,5.5203,5.267526149749756,5.4271,31559016.0],["2016-04-12",5.4271,5.5469,5.3407,5.5469,33850158.0],["2016-04-13",5.5469,5.9725,5.546865463256836,5.6932,87658321.0],["2016-04-14",5.6932,5.7663,5.6001,5.6666,35963311.0],["2016-04-15",5.6666,5.7264,5.5269,5.5801,29845073.0],["2016-04-18",5.5801,5.580120086669922,5.3739,5.5003,27410934.0],["2016-04-19",5.5003,5.5735,5.3939,5.4671,21190463.0],["2016-04-20",5.4671,5.5602,5.1345,5.2742,37399743.0],["2016-04-21",5.2742,5.5336,5.2609,5.4072,42976539.0],["2016-04-22",5.4072,5.4205,5.2609,5.3739,21771743.0],["2016-04-25",5.3739,5.553515434265137,5.2941,5.5535,32822765.0],["2016-04-26",5.5535,5.5735,5.3739,5.5136,26753611.0],["2016-04-27",5.5136,5.5269,5.2542,5.3141,37739533.0],["2016-04-28",5.3141,5.3141,5.1279,5.2875,23825955.0],["2016-04-29",5.2875,5.354,5.2077,5.3008,15421778.0],["2016-05-03",5.3008,5.4072,5.2542,5.3939,19076042.0],["2016-05-04",5.3939,5.393894195556641,5.3008,5.3473,16480373.0],["2016-05-05",5.3473,5.3872,5.2542,5.3673,16626046.0],["2016-05-06",5.3673,5.367290019989014,5.0414,5.048,31191994.0],["2016-05-09",5.048,5.048047065734863,4.7222,4.7554,21013779.0],["2016-05-10",4.7554,4.802,4.7222,4.7621,10891213.0],["2016-05-11",4.7621,4.8352,4.7488,4.7554,8862068.0],["2016-05-12",4.7554,4.755405902862549,4.6091,4.7288,11597113.0],["2016-05-13",4.7288,4.7621,4.6822,4.7222,9505517.0],["2016-05-16",4.7222,4.768707752227783,4.649,4.7687,9614824.0],["2016-05-17",4.7687,4.8685,4.7488,4.7887,15987976.0],["2016-05-18",4.7887,4.788660526275635,4.6224,4.6822,13442142.0],["2016-05-19",4.6822,4.7621,4.6689,4.6756,9941324.0],["2016-05-20",4.6756,4.7022,4.6224,4.6955,8227151.0],["2016-05-23",4.6955,4.7488,4.6689,4.7155,9523883.0],["2016-05-24",4.7155,4.715501308441162,4.6357,4.6623,7924766.0],["2016-05-25",4.6623,4.7554,4.662292957305908,4.7288,13383998.0],["2016-05-26",4.7288,4.7621,4.629,4.7488,14221377.0],["2016-05-27",4.7488,4.7687,4.6889,4.7222,8692747.0],["2016-05-30",4.7222,4.722151279449463,4.6423,4.6556,7974434.0],["2016-05-31",4.6556,4.8419,4.655642986297607,4.8352,18863845.0],["2016-06-01",4.8352,4.9084,4.8153,4.8552,16278038.0],["2016-06-02",4.8552,4.8951,4.8086,4.8618,11630211.0],["2016-06-03",4.8618,4.8951,4.802,4.8552,13154159.0],["2016-06-06",4.8552,4.8751,4.8153,4.8419,8645868.0],["2016-06-07",4.8419,4.8685,4.8153,4.8485,9143713.0],["2016-06-08",4.8485,4.9416,4.8219,4.8818,16491349.0],["2016-06-13",4.8818,4.881772994995117,4.6556,4.6556,15776361.0],["2016-06-14",4.6556,4.6689,4.6224,4.649,7607600.0],["2016-06-15",4.649,4.7621,4.5958,4.7421,10285600.0],["2016-06-16",4.7421,4.7421040534973145,4.6689,4.6756,7822398.0],["2016-06-17",4.6756,4.986,4.675595283508301,4.8915,25616269.0],["2016-06-20",4.8915,4.8982,4.824,4.8578,9798364.0],["2016-06-21",4.8578,4.9455,4.8038,4.8105,15515576.0],["2016-06-22",4.8105,5.0534,4.81053352355957,4.9994,29025775.0],["2016-06-23",4.9994,5.0737,4.9117,4.959,19463672.0],["2016-06-24",4.959,4.986,4.7701,4.851,17534780.0],["2016-06-27",4.851,5.1681,4.797,5.0534,23802524.0],["2016-06-28",5.0534,5.080408573150635,4.986,5.0804,14511070.0],["2016-06-29",5.0804,5.1411,5.0062,5.1141,19263914.0],["2016-06-30",5.1141,5.1344,5.0467,5.0669,12295651.0],["2016-07-01",5.0669,5.1614,5.0399,5.0602,10825964.0],["2016-07-04",5.0602,5.3031,5.0467,5.2693,28624706.0],["2016-07-05",5.2693,5.3368,5.2153,5.2288,18714480.0],["2016-07-06",5.2288,5.2963,5.1479,5.2491,16004954.0],["2016-07-07",5.2491,5.4447,5.2288,5.33,30753423.0],["2016-07-08",5.33,5.330043315887451,5.2626,5.2828,14576047.0],["2016-07-11",5.2828,5.5324,5.282815456390381,5.3975,34200060.0],["2016-07-12",5.3975,5.7956,5.3975,5.6876,58828305.0],["2016-07-13",5.6876,5.7416,5.5864,5.6539,29977380.0],["2016-07-14",5.6539,5.6876,5.5729,5.6606,17562768.0],["2016-07-15",5.6606,5.8023,5.5459,5.5797,25140409.0],["2016-07-18",5.5797,5.5999,5.438,5.4987,15661606.0],["2016-07-19",5.4987,5.5999,5.4515,5.5257,14197993.0],["2016-07-20",5.5257,5.5932,5.478475093841553,5.4785,14981154.0],["2016-07-21",5.4785,5.5797,5.4582,5.4852,14758245.0],["2016-07-22",5.4852,5.519,5.3773,5.3908,12926917.0],["2016-07-25",5.3908,5.4582,5.384,5.4043,10324062.0],["2016-07-26",5.4043,5.5594,5.40425968170166,5.5392,16160871.0],["2016-07-27",5.5392,5.6202,5.2086,5.3368,25716061.0],["2016-07-28",5.3368,5.4515,5.2828,5.4312,15074396.0],["2016-07-29",5.4312,5.492,5.3638,5.3705,13044529.0],["2016-08-01",5.3705,5.5594,5.3368,5.5527,23419575.0],["2016-08-02",5.5527,5.5527,5.4717,5.5459,15056017.0],["2016-08-03",5.5459,5.5729,5.4852,5.5055,15647788.0],["2016-08-04",5.5055,5.5932,5.505462169647217,5.5662,16736733.0],["2016-08-05",5.5662,5.5662,5.411,5.5122,16977695.0],["2016-08-08",5.5122,5.7956,5.5055,5.7888,46543840.0],["2016-08-09",5.7888,5.788832187652588,5.6471,5.7079,25252861.0],["2016-08-10",5.7079,5.9643,5.6809,5.7011,42566207.0],["2016-08-11",5.7011,5.701121807098389,5.5392,5.5459,21319695.0],["2016-08-12",5.5459,5.6471,5.5122,5.6337,15919083.0],["2016-08-15",5.6337,5.8023,5.5797,5.7214,24985431.0],["2016-08-16",5.7214,5.9305,5.7011,5.8496,33639712.0],["2016-08-17",5.8496,5.8765,5.7484,5.8293,18650305.0],["2016-08-18",5.8293,5.9575,5.7349,5.7821,25135472.0],["2016-08-19",5.7821,5.7956,5.6269,5.7214,17939054.0],["2016-08-22",5.7214,5.7686,5.6471,5.6876,12686881.0],["2016-08-23",5.6876,5.7281,5.6337,5.6876,9797790.0],["2016-08-24",5.6876,5.7484,5.6471,5.6741,7550456.0],["2016-08-25",5.6741,5.674134731292725,5.519,5.5864,13183071.0],["2016-08-26",5.5864,5.6337,5.5325,5.5527,9057573.0],["2016-08-29",5.5527,5.5729,5.4717,5.5527,7552562.0],["2016-08-30",5.5527,5.6269,5.552690505981445,5.5662,8395462.0],["2016-08-31",5.5662,5.6471,5.566184043884277,5.5999,7766323.0],["2016-09-01",5.5999,5.59991979598999,5.4717,5.4852,10808539.0],["2016-09-02",5.4852,5.5392,5.4717,5.492,6872676.0],["2016-09-05",5.492,5.6809,5.491969108581543,5.5932,13723091.0],["2016-09-06",5.5932,5.6944,5.5527,5.6809,15144463.0],["2016-09-07",5.6809,5.7079,5.6202,5.6471,11340943.0],["2016-09-08",5.6471,5.6944,5.6202,5.6944,10168186.0],["2016-09-09",5.6944,5.7551,5.5864,5.5999,12058003.0],["2016-09-12",5.5999,5.59991979598999,5.3031,5.3165,17033532.0],["2016-09-13",5.3165,5.3975,5.3098,5.3368,7723501.0],["2016-09-14",5.3368,5.3638,5.2828,5.3098,6187375.0],["2016-09-19",5.3098,5.438,5.309803009033203,5.4178,6296131.0],["2016-09-20",5.4178,5.4987,5.411,5.4717,8124991.0],["2016-09-21",5.4717,5.4852,5.3975,5.4312,5046281.0],["2016-09-22",5.4312,5.5594,5.431246757507324,5.4852,7568662.0],["2016-09-23",5.4852,5.5257,5.4717,5.4785,5175495.0],["2016-09-26",5.4785,5.5527,5.3503,5.3908,12408887.0],["2016-09-27",5.3908,5.4178,5.3368,5.411,7954944.0],["2016-09-28",5.411,5.4717,5.384,5.411,6248456.0],["2016-09-29",5.411,5.6202,5.411005973815918,5.5797,20837056.0],["2016-09-30",5.5797,5.5932,5.519,5.5932,12574956.0],["2016-10-10",5.5932,5.7821,5.593172073364258,5.6539,19392443.0],["2016-10-11",5.6539,5.8023,5.653894901275635,5.7753,32083077.0],["2016-10-12",5.7753,5.7821,5.7214,5.7686,16543861.0],["2016-10-13",5.7686,6.0587,5.768590927124023,5.8293,41914349.0],["2016-10-14",5.8293,6.025,5.8293,5.998,34806683.0],["2016-10-17",5.998,6.1869,5.8698,5.9777,42029640.0],["2016-10-18",5.9777,6.0789,5.9035,6.052,26857998.0],["2016-10-19",6.052,6.3286,6.051961421966553,6.1936,44617398.0],["2016-10-20",6.1936,6.193645477294922,6.0924,6.1059,19859104.0],["2016-10-21",6.1059,6.105935573577881,5.9103,6.052,26904558.0],["2016-10-24",6.052,6.504,6.051961421966553,6.3758,54968274.0],["2016-10-25",6.3758,6.6524,6.3218,6.5242,50948807.0],["2016-10-26",6.5242,6.524242877960205,6.3016,6.3286,32391868.0],["2016-10-27",6.3286,6.4028,6.1936,6.2881,28077243.0],["2016-10-28",6.2881,6.3556,6.2004,6.2611,21183454.0],["2016-10-31",6.2611,6.2881,6.1802,6.2746,18997580.0],["2016-11-01",6.2746,6.2948,6.1667,6.2004,20383464.0],["2016-11-02",6.2004,6.2881,6.0385,6.0655,29241779.0],["2016-11-03",6.0655,6.1194,5.9373,6.0992,25673151.0],["2016-11-04",6.0992,6.2409,6.099188327789307,6.1599,28281537.0],["2016-11-07",6.1599,6.45,6.159911632537842,6.3421,40429006.0],["2016-11-08",6.3421,6.3421,6.1262,6.1599,32175156.0],["2016-11-09",6.1599,6.2476,6.0385,6.1667,28387559.0],["2016-11-10",6.1667,6.3083,6.166658878326416,6.2139,23269735.0],["2016-11-11",6.2139,6.4973,6.1464,6.3758,41130072.0],["2016-11-14",6.3758,6.7199,6.2476,6.5377,54058286.0],["2016-11-15",6.5377,6.6187,6.3556,6.4095,34701046.0],["2016-11-16",6.4095,6.4095458984375,6.2881,6.3826,19305601.0],["2016-11-17",6.3826,6.4298,6.2948,6.4028,15713822.0],["2016-11-18",6.4028,6.402799606323242,6.2004,6.2274,19634615.0],["2016-11-21",6.2274,6.2881,6.1667,6.2409,13978601.0],["2016-11-22",6.2409,6.3961,6.24087381362915,6.3556,19904092.0],["2016-11-23",6.3556,6.3556,6.1734,6.1869,19130523.0],["2016-11-24",6.1869,6.3488,6.186898231506348,6.2476,17324448.0],["2016-11-25",6.2476,6.247620582580566,6.0317,6.2004,16197044.0],["2016-11-28",6.2004,6.3353,6.1802,6.2814,17748879.0],["2016-11-29",6.2814,6.2881,6.1059,6.1329,16423634.0],["2016-11-30",6.1329,6.132923126220703,5.9035,5.9373,18982017.0],["2016-12-01",5.9373,6.0317,5.9372639656066895,6.025,10393322.0],["2016-12-02",6.025,6.0452,5.9103,5.9305,9752610.0],["2016-12-05",5.9305,5.9575,5.8293,5.944,7930826.0],["2016-12-06",5.944,5.998,5.8765,5.9305,5784350.0],["2016-12-07",5.9305,6.1059,5.9238,6.0857,12958884.0],["2016-12-08",6.0857,6.085695743560791,5.998,6.0182,5983148.0],["2016-12-09",6.0182,6.0317,5.9508,5.998,6358937.0],["2016-12-12",5.998,6.1127,5.7349,5.7551,16932195.0],["2016-12-13",5.7551,5.7956,5.6809,5.7618,8719896.0],["2016-12-14",5.7618,5.8226,5.7146,5.7618,7292427.0],["2016-12-15",5.7618,6.0182,5.761844635009766,5.9373,16181605.0],["2016-12-16",5.9373,5.9777,5.8698,5.9373,9114635.0],["2016-12-19",5.9373,6.0992,5.9035,6.0182,11655567.0],["2016-12-20",6.0182,6.018226146697998,5.9035,5.971,8960066.0],["2016-12-21",5.971,6.031720161437988,5.9508,6.0317,7659351.0],["2016-12-22",6.0317,6.0385,5.9305,5.998,6100535.0],["2016-12-23",5.998,5.997986793518066,5.7956,5.8091,9489100.0],["2016-12-26",5.8091,5.8091,5.6471,5.7888,8635682.0],["2016-12-27",5.7888,5.8226,5.7484,5.7956,5094910.0],["2016-12-28",5.7956,5.8563,5.7551,5.7686,3788031.0],["2016-12-29",5.7686,5.8698,5.7281,5.8091,5826662.0],["2016-12-30",5.8091,5.8496,5.7618,5.8023,4040241.0],["2017-01-03",5.8023,5.917,5.7888,5.8968,6717839.0],["2017-01-04",5.8968,5.944,5.8563,5.9238,6936826.0],["2017-01-05",5.9238,6.0385,5.923769950866699,5.9575,9539187.0],["2017-01-06",5.9575,5.971,5.8968,5.9238,5448494.0],["2017-01-09",5.9238,5.9777,5.9035,5.971,7878189.0],["2017-01-10",5.971,6.052,5.944,6.0047,10049866.0],["2017-01-11",6.0047,6.0587,5.917,5.9238,9887421.0],["2017-01-12",5.9238,5.9373,5.8023,5.8293,7375225.0],["2017-01-13",5.8293,5.89,5.7214,5.7349,8933025.0],["2017-01-16",5.7349,5.7956,5.5459,5.6809,13060989.0],["2017-01-17",5.6809,5.7146,5.5999,5.7079,6199431.0],["2017-01-18",5.7079,5.7484,5.6741,5.7146,4853894.0],["2017-01-19",5.7146,5.7416,5.6944,5.7281,3482906.0],["2017-01-20",5.7281,5.8023,5.7146,5.7956,6852596.0],["2017-01-23",5.7956,5.8968,5.7821,5.8428,6766254.0],["2017-01-24",5.8428,5.9373,5.8293,5.9103,8107094.0],["2017-01-25",5.9103,5.9305,5.8833,5.9035,4226735.0],["2017-01-26",5.9035,6.025,5.903529167175293,5.9777,8191883.0],["2017-02-03",5.9777,6.0182,5.863,5.8765,7615830.0],["2017-02-06",5.8765,5.9305,5.8158,5.9103,9725751.0],["2017-02-07",5.9103,5.9305,5.8496,5.89,5572663.0],["2017-02-08",5.89,6.00473165512085,5.8293,6.0047,8444436.0],["2017-02-09",6.0047,6.0655,5.944,6.0047,9290859.0],["2017-02-10",6.0047,6.1869,5.9777,6.1194,20560937.0],["2017-02-13",6.1194,6.3758,6.119429111480713,6.2341,29222721.0],["2017-02-14",6.2341,6.2746,6.1734,6.2476,12652979.0],["2017-02-15",6.2476,6.2948,6.1262,6.1397,14090659.0],["2017-02-16",6.1397,6.2544,6.1262,6.2071,15645704.0],["2017-02-17",6.2071,6.2139,6.051961421966553,6.052,15773583.0],["2017-02-20",6.052,6.2274,6.051961421966553,6.2274,15969816.0],["2017-02-21",6.2274,6.3421,6.2071,6.2881,23698407.0],["2017-02-22",6.2881,6.3286,6.2071,6.3016,16757156.0],["2017-02-23",6.3016,6.3691,6.1734,6.2206,15111726.0],["2017-02-24",6.2206,6.2409,6.0924,6.1667,12775034.0],["2017-02-27",6.1667,6.2206,6.1059,6.1194,10908299.0],["2017-02-28",6.1194,6.2004,6.1194,6.1869,8808358.0],["2017-03-01",6.1869,6.2679,6.1599,6.2139,12924462.0],["2017-03-02",6.2139,6.2409,6.1059,6.1262,10748223.0],["2017-03-03",6.1262,6.126175403594971,5.971,6.0115,13727989.0],["2017-03-06",6.0115,6.1802,6.011478900909424,6.1262,14184919.0],["2017-03-07",6.1262,6.1464,6.0385,6.0722,10058086.0],["2017-03-08",6.0722,6.0924,5.9912,6.0385,7824190.0],["2017-03-09",6.0385,6.0384674072265625,5.8496,5.8765,14530198.0],["2017-03-10",5.8765,5.9238,5.8765411376953125,5.89,6159491.0],["2017-03-13",5.89,6.0317,5.8765,6.0182,11804838.0],["2017-03-14",6.0182,6.1059,5.998,6.0385,10441094.0],["2017-03-15",6.0385,6.0857,6.0182,6.0317,8591748.0],["2017-03-16",6.0317,6.1059,6.031720161437988,6.0722,8387727.0],["2017-03-17",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-20",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-21",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-22",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-23",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-24",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-27",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-28",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-29",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-30",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-03-31",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-05",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-06",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-07",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-10",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-11",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-12",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-13",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-14",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-17",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-18",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-19",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-20",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-21",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-24",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-25",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-26",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-27",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-04-28",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-02",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-03",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-04",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-05",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-08",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-09",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-10",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-11",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-12",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-15",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-16",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-17",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-18",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-19",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-22",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-23",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-24",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-25",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-26",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-05-31",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-01",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-02",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-05",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-06",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-07",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-08",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-09",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-12",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-13",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-14",6.0722,6.072200775146484,6.0722,6.0722,0.0],["2017-06-15",6.0722,6.2816,6.072200775146484,6.2816,0.0],["2017-06-16",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-19",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-20",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-21",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-22",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-23",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-26",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-27",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-28",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-29",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-06-30",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-03",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-04",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-05",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-06",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-07",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-10",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-11",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-12",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-13",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-14",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-17",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-18",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-19",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-20",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-21",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-24",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-25",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-26",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-27",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-28",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-07-31",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-01",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-02",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-03",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-04",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-07",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-08",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-09",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-10",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-11",6.2816,6.2816,6.28158712387085,6.2816,0.0],["2017-08-14",6.2816,6.679421424865723,6.28158712387085,6.6794,1349478.0],["2017-08-15",6.6794,7.3495,6.679421424865723,7.3495,7433267.0],["2017-08-16",7.3495,8.08230972290039,7.349456787109375,8.0823,31754685.0],["2017-08-17",8.0823,8.891935348510742,8.08230972290039,8.8919,81711935.0],["2017-08-18",8.8919,9.2758,8.8291,8.8989,174132731.0],["2017-08-21",8.8989,9.4992,8.5499,9.1292,147859919.0],["2017-08-22",9.1292,9.4084,8.857,9.1432,104568360.0],["2017-08-23",9.1432,9.143199920654297,8.4313,8.6337,86529488.0],["2017-08-24",8.6337,9.206,8.633692741394043,9.0455,103328450.0],["2017-08-25",9.0455,9.952827453613281,9.045486450195312,9.9528,142610816.0],["2017-08-28",9.9528,10.6089,9.7504,10.3227,162198440.0],["2017-08-29",10.3227,10.5321,9.7016,9.9109,131753100.0],["2017-08-30",9.9109,10.2948,9.6806,10.1203,102827463.0],["2017-08-31",10.1203,10.12033462524414,9.6597,9.8272,87214456.0],["2017-09-01",9.8272,10.5321,9.827194213867188,9.9528,133487817.0],["2017-09-04",9.9528,10.0366,9.5829,9.6527,71471272.0],["2017-09-05",9.6527,9.7016,9.3805,9.6946,49790714.0],["2017-09-06",9.6946,9.7016,9.4573,9.4922,41161691.0],["2017-09-07",9.4922,9.548,9.2828,9.4922,46064177.0],["2017-09-08",9.4922,9.6806,9.4294,9.4573,43467965.0],["2017-09-11",9.4573,9.5899,9.0036,9.562,69282412.0],["2017-09-12",9.562,10.0785,9.561972618103027,9.6597,107808066.0],["2017-09-13",9.6597,10.239,9.4224,9.9598,85243240.0],["2017-09-14",9.9598,10.1762,9.7783,9.8691,57782995.0],["2017-09-15",9.8691,9.883,9.0734,9.2619,56416533.0],["2017-09-18",9.2619,9.3456,8.9199,9.0664,45894478.0],["2017-09-19",9.0664,9.2688,9.0176,9.1572,32783374.0],["2017-09-20",9.1572,9.6108,9.0455,9.5131,53073529.0],["2017-09-21",9.5131,9.6108,9.2339,9.2479,31422681.0],["2017-09-22",9.2479,9.247893333435059,8.8919,9.0874,32363151.0],["2017-09-25",9.0874,9.0943,8.7803,8.8291,26881982.0],["2017-09-26",8.8291,9.0385,8.829120635986328,8.9617,25021736.0],["2017-09-27",8.9617,9.1711,8.9268,9.1292,26197451.0],["2017-09-28",9.1292,9.2619,8.9827,9.0804,25623557.0],["2017-09-29",9.0804,9.2688,8.9827,9.1641,23082863.0],["2017-10-09",9.1641,9.3875,9.1572,9.2479,23625449.0],["2017-10-10",9.2479,9.247893333435059,8.9408,9.0874,16992612.0],["2017-10-11",9.0874,9.087364196777344,8.7942,8.8919,23224491.0],["2017-10-12",8.8919,8.9199,8.4871,8.7733,28338428.0],["2017-10-13",8.7733,8.857,8.6616,8.8152,14658083.0],["2017-10-16",8.8152,8.8431,8.5639,8.7105,15070102.0],["2017-10-17",8.7105,8.710467338562012,8.522,8.536,10928330.0],["2017-10-18",8.536,8.5918,8.2917,8.2987,16901879.0],["2017-10-19",8.2987,8.298676490783691,7.852,7.8939,31077481.0],["2017-10-20",7.8939,8.0474,7.7403,8.0404,36570504.0],["2017-10-23",8.0404,8.040432929992676,7.8171,7.852,19546378.0],["2017-10-24",7.852,7.9776,7.85198450088501,7.9497,18298556.0],["2017-10-25",7.9497,8.0893,7.9288,8.0474,19137647.0],["2017-10-26",8.0474,8.3475,7.8729,8.3406,35051201.0],["2017-10-27",8.3406,8.6267,8.2568,8.4173,34220378.0],["2017-10-30",8.4173,8.417326927185059,8.1032,8.1661,18307076.0],["2017-10-31",8.1661,8.3406,8.0823,8.3336,14315115.0],["2017-11-01",8.3336,8.3406,8.0963,8.1381,13849824.0],["2017-11-02",8.1381,8.3196,8.1102,8.1242,10830672.0],["2017-11-03",8.1242,8.1312,7.6286,7.6845,24490173.0],["2017-11-06",7.6845,7.8659,7.4751,7.859,20673402.0],["2017-11-07",7.859,8.2359,7.7822,8.0195,35411572.0],["2017-11-08",8.0195,8.1242,7.8939,7.9846,16941093.0],["2017-11-09",7.9846,8.2498,7.984595775604248,8.0963,25699003.0],["2017-11-10",8.0963,8.096268653869629,7.8939,7.9706,13717562.0],["2017-11-13",7.9706,8.4801,7.9148,8.4313,32789306.0],["2017-11-14",8.4313,8.864,8.43128776550293,8.5569,51771574.0],["2017-11-15",8.5569,8.7593,8.1032,8.522,31452164.0],["2017-11-16",8.522,8.543,8.2359,8.2638,21029099.0],["2017-11-17",8.2638,8.2917,7.6077,7.7613,33712214.0],["2017-11-20",7.7613,7.8031,7.5309,7.7961,20299885.0],["2017-11-21",7.7961,7.8659,7.5239,7.5519,24940161.0],["2017-11-22",7.5519,7.8659443855285645,7.551864147186279,7.8659,25891727.0],["2017-11-23",7.8659,8.3406,7.8659443855285645,8.1102,45745585.0],["2017-11-24",8.1102,8.3615,7.8171,8.2917,31712306.0],["2017-11-27",8.2917,8.4452,8.0055,8.0265,29862085.0],["2017-11-28",8.0265,8.3196,7.8241,8.2917,32153824.0],["2017-11-29",8.2917,8.4941,8.1172,8.3615,46263272.0],["2017-11-30",8.3615,8.543,8.2987,8.3196,35235100.0],["2017-12-01",8.3196,8.31961441040039,8.0614,8.0963,25454139.0],["2017-12-04",8.0963,8.3685,7.8939,7.9008,28398448.0],["2017-12-05",7.9008,7.90084171295166,7.5588,7.6775,26309226.0],["2017-12-06",7.6775,7.67749547958374,7.3215,7.5449,27649730.0],["2017-12-07",7.5449,7.5449,7.1889,7.2238,22811604.0],["2017-12-08",7.2238,7.4332,7.154,7.3564,23872287.0],["2017-12-11",7.3564,7.4821,7.3076,7.4262,15792245.0],["2017-12-12",7.4262,7.489,7.2378,7.2517,13904020.0],["2017-12-13",7.2517,7.3634,7.1889,7.3215,14227399.0],["2017-12-14",7.3215,7.4123,7.1471,7.2238,21497415.0],["2017-12-15",7.2238,7.2308,6.9726,6.9865,24564802.0],["2017-12-18",6.9865,7.4053,6.986521244049072,7.3983,39152299.0],["2017-12-19",7.3983,7.4751,7.3355,7.3913,24828460.0],["2017-12-20",7.3913,7.4611,7.1889,7.2587,19882600.0],["2017-12-21",7.2587,7.3076,7.0842,7.2517,13839255.0],["2017-12-22",7.2517,7.3844,7.1959,7.2936,14415293.0],["2017-12-25",7.2936,7.3215,7.0563,7.0773,15434605.0],["2017-12-26",7.0773,7.2099,6.9935,7.161,15515812.0],["2017-12-27",7.161,7.6635,7.154,7.3564,42669316.0],["2017-12-28",7.3564,7.852,7.3285,7.7543,47688280.0],["2017-12-29",7.7543,7.852,7.6566,7.7333,32211778.0],["2018-01-02",7.7333,8.0125,7.73333215713501,7.9427,29650276.0],["2018-01-03",7.9427,8.201,7.8659,7.9776,37233392.0],["2018-01-04",7.9776,8.2149,7.9008,8.1381,37644972.0],["2018-01-05",8.1381,8.194,7.9637,8.0055,24212067.0],["2018-01-08",8.0055,8.536,8.005536079406738,8.2079,57134877.0],["2018-01-09",8.2079,8.2917,8.0614,8.1591,31826068.0],["2018-01-10",8.1591,8.187,7.831,7.9427,29744045.0],["2018-01-11",7.9427,8.0963,7.8939,7.9776,20226332.0],["2018-01-12",7.9776,7.9776177406311035,7.9776,7.9776,0.0],["2018-01-15",7.9776,7.9776177406311035,7.3983,7.4262,28368903.0],["2018-01-16",7.4262,7.5519,7.4053,7.4332,19357643.0],["2018-01-17",7.4332,7.6007,7.2308,7.5309,24620459.0],["2018-01-18",7.5309,7.6356,7.496,7.6286,18934029.0],["2018-01-19",7.6286,7.7124,7.51,7.6007,21112220.0],["2018-01-22",7.6007,7.9008,7.60072135925293,7.8869,30022686.0],["2018-01-23",7.8869,7.9706,7.7822,7.9427,28206550.0],["2018-01-24",7.9427,7.9986,7.7682,7.8659,18971564.0],["2018-01-25",7.8659,8.1591,7.8659443855285645,7.9218,33089098.0],["2018-01-26",7.9218,8.0265,7.7892,7.9427,21848390.0],["2018-01-29",7.9427,8.3196,7.942718982696533,8.0893,41342291.0],["2018-01-30",8.0893,8.3964,8.0195,8.1312,34354694.0],["2018-01-31",8.1312,8.18,7.8171,8.0474,30688793.0],["2018-02-01",8.0474,8.2708,7.6915,7.7194,31243136.0],["2018-02-02",7.7194,8.494102478027344,7.517,8.4941,60621882.0],["2018-02-05",8.4941,8.9617,8.3475,8.7454,89021770.0],["2018-02-06",8.7454,8.745366096496582,8.1661,8.2777,47943261.0],["2018-02-07",8.2777,8.7663,8.0963,8.1312,62191521.0],["2018-02-08",8.1312,8.131165504455566,7.5519,7.7194,48916748.0],["2018-02-09",7.7194,7.71937370300293,6.9446,6.9446,50871692.0],["2018-02-12",6.9446,7.0842,6.8748,7.0075,31050499.0],["2018-02-13",7.0075,7.2168,7.007460117340088,7.0563,23974292.0],["2018-02-14",7.0563,7.2099,6.9586,7.175,19118438.0],["2018-02-22",7.175,7.4053,7.174968719482422,7.3983,23625620.0],["2018-02-23",7.3983,7.6496,7.3006,7.5658,28522650.0],["2018-02-26",7.5658,7.6496,7.3634,7.5728,33714277.0],["2018-02-27",7.5728,7.572803497314453,7.2657,7.3215,26387806.0],["2018-02-28",7.3215,7.5309,7.2378,7.4332,23047514.0],["2018-03-01",7.4332,7.4472,7.3006,7.3704,16914768.0],["2018-03-02",7.3704,7.370396137237549,7.1052,7.1191,22072833.0],["2018-03-05",7.1191,7.1959,6.9865,7.0493,23321898.0],["2018-03-06",7.0493,7.4611,6.9726,7.4262,38493470.0],["2018-03-07",7.4262,7.426232814788818,7.154,7.1959,23876814.0],["2018-03-08",7.1959,7.2517,7.1471,7.2378,12360828.0],["2018-03-09",7.2378,7.2587,7.1261,7.2308,15281619.0],["2018-03-12",7.2308,7.3774,7.1889,7.3076,30364778.0],["2018-03-13",7.3076,7.3355,7.1959,7.2099,19484967.0],["2018-03-14",7.2099,7.3076,7.0493,7.2238,19051956.0],["2018-03-15",7.2238,7.223825931549072,7.1191,7.1959,13671838.0],["2018-03-16",7.1959,7.2517,7.0423583984375,7.0424,14977898.0],["2018-03-19",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-20",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-21",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-22",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-23",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-26",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-27",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-28",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-29",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-03-30",7.0424,7.0424,7.0423583984375,7.0424,0.0],["2018-04-02",7.0424,7.0423583984375,6.5259,6.5538,41609139.0],["2018-04-03",6.5538,6.553790092468262,6.3514,6.4002,21505817.0],["2018-04-04",6.4002,6.4561,6.3723,6.3793,13744954.0],["2018-04-09",6.3793,6.4142,6.2118,6.3095,12836257.0],["2018-04-10",6.3095,6.5328497886657715,6.309505462646484,6.5328,19402624.0],["2018-04-11",6.5328,6.6026,6.4421,6.4561,16616764.0],["2018-04-12",6.4561,6.4631,6.3304,6.3374,11304490.0],["2018-04-13",6.3374,6.5049,6.337423324584961,6.4561,14879899.0],["2018-04-16",6.4561,6.5049,6.2886,6.3165,13573997.0],["2018-04-17",6.3165,6.484,6.2676,6.2955,15261304.0],["2018-04-18",6.2955,6.4212,6.2537,6.3653,13282093.0],["2018-04-19",6.3653,6.6585,6.365342140197754,6.5677,31309600.0],["2018-04-20",6.5677,6.567749500274658,6.2676,6.3165,18718016.0],["2018-04-23",6.3165,6.4002,6.3025,6.3584,8690614.0],["2018-04-24",6.3584,6.6026,6.358362197875977,6.477,22572953.0],["2018-04-25",6.477,6.477014541625977,6.3584,6.3933,14027732.0],["2018-04-26",6.3933,6.491,6.358362197875977,6.3584,11624345.0],["2018-04-27",6.3584,6.477,6.358362197875977,6.4421,13193023.0],["2018-05-02",6.4421,6.477,6.3304,6.3863,14037954.0],["2018-05-03",6.3863,6.4561,6.3653,6.4491,13735291.0],["2018-05-04",6.4491,6.4631,6.3933,6.4072,10656014.0],["2018-05-07",6.4072,6.5887,6.407219409942627,6.5538,25181579.0],["2018-05-08",6.5538,6.5817,6.5189,6.5538,16111103.0],["2018-05-09",6.5538,6.6515,6.5329,6.5538,16766177.0],["2018-05-10",6.5538,6.7353,6.553790092468262,6.7073,25832048.0],["2018-05-11",6.7073,6.812,6.6306,6.7562,23628305.0],["2018-05-14",6.7562,6.84,6.7073,6.7353,19161814.0],["2018-05-15",6.7353,6.7702,6.6166,6.7143,14499631.0],["2018-05-16",6.7143,6.714318752288818,6.6375,6.6515,11828528.0],["2018-05-17",6.6515,6.7353,6.6515,6.6724,10430134.0],["2018-05-18",6.6724,6.8609,6.6724419593811035,6.8469,26933219.0],["2018-05-21",6.8469,6.8679,6.7492,6.826,21662995.0],["2018-05-22",6.826,6.8958,6.7632,6.826,14477630.0],["2018-05-23",6.826,6.825991630554199,6.4560770988464355,6.4561,32410910.0],["2018-05-24",6.4561,6.5049,6.4282,6.47,10914894.0],["2018-05-25",6.47,6.491,6.3304,6.3653,12986831.0],["2018-05-28",6.3653,6.47,6.3304,6.4142,9905017.0],["2018-05-29",6.4142,6.5329,6.414198875427246,6.491,10553490.0],["2018-05-30",6.491,6.490973949432373,6.2746,6.3165,10889442.0],["2018-05-31",6.3165,6.4142,6.31648588180542,6.3653,9205283.0],["2018-06-01",6.3653,6.5398,6.365342140197754,6.4491,14581977.0],["2018-06-04",6.4491,6.5677,6.449096202850342,6.491,10019553.0],["2018-06-05",6.491,6.5259,6.3793,6.491,10308772.0],["2018-06-06",6.491,6.5329,6.4491,6.5049,8960961.0],["2018-06-07",6.5049,6.6306,6.504932880401611,6.5398,13379871.0],["2018-06-08",6.5398,6.5817,6.3933,6.4282,11156540.0],["2018-06-11",6.4282,6.5119,6.3793,6.4561,8440786.0],["2018-06-12",6.4561,6.7353,6.4351,6.7143,22979496.0],["2018-06-13",6.7143,6.7911,6.6306,6.6585,18517162.0],["2018-06-14",6.6585,6.819,6.6375,6.8051,24443159.0],["2018-06-15",6.8051,6.9851,6.733,6.9059,36159532.0],["2018-06-19",6.9059,6.905868053436279,6.337,6.517,34031988.0],["2018-06-20",6.517,6.6826,6.3874,6.6394,23921963.0],["2018-06-21",6.6394,6.9419,6.6034,6.661,33934405.0],["2018-06-22",6.661,6.9059,6.409,6.8627,30316586.0],["2018-06-25",6.8627,6.9419,6.697,6.7258,22290578.0],["2018-06-26",6.7258,6.725841522216797,6.4594,6.6106,19658522.0],["2018-06-27",6.6106,6.7186,6.5098,6.5674,16527114.0],["2018-06-28",6.5674,6.6178,6.4018,6.4162,14715558.0],["2018-06-29",6.4162,6.5386,6.265,6.5242,17498565.0],["2018-07-02",6.5242,6.5242109298706055,6.1065,6.2074,25656465.0],["2018-07-03",6.2074,6.229,5.9841,6.1642,16534900.0],["2018-07-04",6.1642,6.2434,6.0777,6.1065,11060863.0],["2018-07-05",6.1065,6.1065449714660645,5.8113,5.8401,17869526.0],["2018-07-06",5.8401,5.9337,5.6745,5.8473,14186184.0],["2018-07-09",5.8473,5.9769,5.7681,5.9697,25023284.0],["2018-07-10",5.9697,5.9769,5.8617,5.9265,17721205.0],["2018-07-11",5.9265,5.926517009735107,5.5809,5.6529,20986609.0],["2018-07-12",5.6529,5.8113,5.6241,5.7825,17865746.0],["2018-07-13",5.7825,5.7969,5.7105,5.7681,10958223.0],["2018-07-16",5.7681,5.9193,5.768093109130859,5.8905,18867257.0],["2018-07-17",5.8905,5.890511512756348,5.7681,5.8257,11019099.0],["2018-07-18",5.8257,5.9337,5.825702667236328,5.8473,10939080.0],["2018-07-19",5.8473,5.9121,5.8185,5.8545,7790236.0],["2018-07-20",5.8545,5.9121,5.6889,5.8905,13931250.0],["2018-07-23",5.8905,6.1065,5.8185,6.0417,21258301.0],["2018-07-24",6.0417,6.2434,6.0201,6.1642,24801925.0],["2018-07-25",6.1642,6.2794,6.0777,6.2146,23886266.0],["2018-07-26",6.2146,6.2506,6.1209,6.1353,14525109.0],["2018-07-27",6.1353,6.2002,6.0921,6.1353,12499733.0],["2018-07-30",6.1353,6.2938,6.0993,6.1498,20722642.0],["2018-07-31",6.1498,6.1786,6.0705,6.1281,9392768.0],["2018-08-01",6.1281,6.193,5.9625,5.9769,14843262.0],["2018-08-02",5.9769,5.9913,5.7321,5.8833,14867358.0],["2018-08-03",5.8833,6.1498,5.8617,6.0273,23701537.0],["2018-08-06",6.0273,6.1354,5.8401,5.9193,17125354.0],["2018-08-07",5.9193,6.135349750518799,5.9193,6.1353,16698539.0],["2018-08-08",6.1353,6.265,6.0993,6.1642,23298766.0],["2018-08-09",6.1642,6.2794,6.0777,6.2146,26267443.0],["2018-08-10",6.2146,6.2218,6.1281,6.1642,14882409.0],["2018-08-13",6.1642,6.2434,6.0633,6.2362,17044448.0],["2018-08-14",6.2362,6.373,6.1858,6.2578,19430768.0],["2018-08-15",6.2578,6.2578,6.1065,6.1065,12345888.0],["2018-08-16",6.1065,6.1137,5.9193,6.0489,10825339.0],["2018-08-17",6.0489,6.2434,6.048936367034912,6.1281,16507533.0],["2018-08-20",6.1281,6.2218,6.0561,6.2218,12503309.0],["2018-08-21",6.2218,6.2938,6.1714,6.2218,13667813.0],["2018-08-22",6.2218,6.3658,6.2002,6.265,17256825.0],["2018-08-23",6.265,6.2938,6.1498,6.2506,11554550.0],["2018-08-24",6.2506,6.25056791305542,6.1281,6.1858,8561393.0],["2018-08-27",6.1858,6.2938,6.185757160186768,6.2938,10796700.0],["2018-08-28",6.2938,6.3946,6.2722,6.3514,15898468.0],["2018-08-29",6.3514,6.373,6.265,6.2938,10339143.0],["2018-08-30",6.2938,6.3226,6.1858,6.193,8707965.0],["2018-08-31",6.193,6.229,6.1137,6.1353,7616922.0],["2018-09-03",6.1353,6.135349750518799,5.9481,6.0777,10290513.0],["2018-09-04",6.0777,6.1786,6.0273,6.1426,8782118.0],["2018-09-05",6.1426,6.1426,5.9841,5.9913,7110162.0],["2018-09-06",5.9913,6.0561,5.8977,5.9337,8160949.0],["2018-09-07",5.9337,6.1498,5.933718681335449,6.0345,10502073.0],["2018-09-10",6.0345,6.0489,5.9553,6.0057,6500787.0],["2018-09-11",6.0057,6.005730152130127,5.7897,5.8401,11171234.0],["2018-09-12",5.8401,5.8833,5.8113,5.8545,4902931.0],["2018-09-13",5.8545,5.9265,5.8401,5.9121,6303786.0],["2018-09-14",5.9121,5.9481,5.8761,5.8977,5574900.0],["2018-09-17",5.8977,5.9049,5.7969,5.8113,5604839.0],["2018-09-18",5.8113,5.9697,5.7681,5.9481,7752294.0],["2018-09-19",5.9481,6.0489,5.9049,6.0129,9837812.0],["2018-09-20",6.0129,6.0417,5.9625,5.9985,5090365.0],["2018-09-21",5.9985,6.1642,5.9913,6.1498,12564156.0],["2018-09-25",6.1498,6.2074,6.0777,6.157,12018497.0],["2018-09-26",6.157,6.2506,6.1354,6.1642,14951010.0],["2018-09-27",6.1642,6.229,6.1498,6.1786,11618470.0],["2018-09-28",6.1786,6.229,6.1354,6.2074,10215990.0],["2018-10-08",6.2074,6.207360744476318,6.0633,6.0921,13712123.0],["2018-10-09",6.0921,6.2938,6.0921430587768555,6.2578,17280512.0],["2018-10-10",6.2578,6.373,6.2218,6.301,18949550.0],["2018-10-11",6.301,6.300975322723389,5.9121,5.9841,20947745.0],["2018-10-12",5.9841,6.1137,5.8833,6.0777,15180702.0],["2018-10-15",6.0777,6.1065,5.8761,5.8833,11984760.0],["2018-10-16",5.8833,5.9625,5.7609,5.8113,10139580.0],["2018-10-17",5.8113,5.9481,5.8041,5.9265,10584543.0],["2018-10-18",5.9265,5.926517009735107,5.5593,5.5809,15973202.0],["2018-10-19",5.5809,5.7177,5.4512,5.7177,12389249.0],["2018-10-22",5.7177,6.0273,5.6889,5.9409,19335537.0],["2018-10-23",5.9409,5.9913,5.7825,5.8257,11738527.0],["2018-10-24",5.8257,5.9337,5.7753,5.8689,9415236.0],["2018-10-25",5.8689,5.868908882141113,5.6313,5.8473,12529186.0],["2018-10-26",5.8473,6.0777,5.847305774688721,5.9481,16523463.0],["2018-10-29",5.9481,5.948121547698975,5.7681,5.7897,12488610.0],["2018-10-30",5.7897,5.8689,5.6529,5.8401,12898305.0],["2018-10-31",5.8401,5.840104579925537,5.8401,5.8401,0.0],["2018-11-01",5.8401,5.840104579925537,5.8401,5.8401,0.0],["2018-11-02",5.8401,5.840104579925537,5.8401,5.8401,0.0],["2018-11-05",5.8401,5.840104579925537,5.8401,5.8401,0.0],["2018-11-06",5.8401,5.840104579925537,5.8401,5.8401,0.0],["2018-11-07",5.8401,5.840104579925537,5.8401,5.8401,0.0],["2018-11-08",5.8401,6.0417,5.7537,5.7969,24400987.0],["2018-11-09",5.7969,5.796897888183594,5.6385,5.6745,14136531.0],["2018-11-12",5.6745,5.7609,5.6457,5.7609,11608596.0],["2018-11-13",5.7609,5.8617,5.6673,5.8329,13791656.0],["2018-11-14",5.8329,5.8977,5.7609,5.8257,13596225.0],["2018-11-15",5.8257,5.890511512756348,5.7753,5.8905,14713224.0],["2018-11-16",5.8905,5.9337,5.8545,5.8761,17620894.0],["2018-11-19",5.8761,5.940919399261475,5.8329,5.9409,14285847.0],["2018-11-20",5.9409,5.940919399261475,5.7969,5.8041,12130243.0],["2018-11-21",5.8041,5.804098606109619,5.6817,5.7537,12293235.0],["2018-11-22",5.7537,5.7681,5.7105,5.7465,6476321.0],["2018-11-23",5.7465,5.7537,5.5449,5.5665,11639068.0],["2018-11-26",5.5665,5.5809,5.4872,5.5089,7196342.0],["2018-11-27",5.5089,5.5737,5.508852481842041,5.5305,4557559.0],["2018-11-28",5.5305,5.5737,5.48,5.5737,5171900.0],["2018-11-29",5.5737,5.6097,5.4584,5.4584,6839234.0],["2018-11-30",5.4584,5.5017,5.4368,5.4945,5707862.0],["2018-12-03",5.4945,5.6961,5.494450569152832,5.6457,11362728.0],["2018-12-04",5.6457,5.6745,5.6097,5.6601,8155381.0],["2018-12-05",5.6601,5.660076141357422,5.5593,5.6097,5718291.0],["2018-12-06",5.6097,5.609668731689453,5.5233,5.5305,5882637.0],["2018-12-07",5.5305,5.6385,5.530455589294434,5.6313,8517402.0],["2018-12-10",5.6313,5.631271839141846,5.5161,5.5233,6151614.0],["2018-12-11",5.5233,5.5521,5.5089,5.5233,4296868.0],["2018-12-12",5.5233,5.5665,5.523254871368408,5.5521,3470729.0],["2018-12-13",5.5521,5.6241,5.5305,5.5881,8257633.0],["2018-12-14",5.5881,5.5881,5.48,5.4872,7740410.0],["2018-12-17",5.4872,5.5089,5.4512,5.48,5000097.0],["2018-12-18",5.48,5.5017,5.3936,5.4296,6366239.0],["2018-12-19",5.4296,5.444,5.3576,5.3576,5466297.0],["2018-12-20",5.3576,5.3792,5.3144,5.3504,4732822.0],["2018-12-21",5.3504,5.372,5.2784,5.3216,4564716.0],["2018-12-24",5.3216,5.372,5.3072,5.3648,3268026.0],["2018-12-25",5.3648,5.36483097076416,5.156,5.2496,6521265.0],["2018-12-26",5.2496,5.2712,5.1992,5.2136,3170587.0],["2018-12-27",5.2136,5.3072,5.1344,5.1488,5845839.0],["2018-12-28",5.1488,5.2136,5.1416,5.156,4827316.0],["2019-01-02",5.156,5.1776,5.0696,5.084,5378233.0],["2019-01-03",5.084,5.1488,5.0768,5.1056,3366544.0],["2019-01-04",5.1056,5.2280097007751465,5.0768,5.228,5585249.0],["2019-01-07",5.228,5.3072,5.2136,5.3,6403581.0],["2019-01-08",5.3,5.300020217895508,5.2352,5.2496,4791145.0],["2019-01-09",5.2496,5.3432,5.2424,5.2568,6859293.0],["2019-01-10",5.2568,5.2712,5.2064,5.2136,5193295.0],["2019-01-11",5.2136,5.264,5.192,5.2496,5313427.0],["2019-01-14",5.2496,5.4008,5.249612808227539,5.3,9677659.0],["2019-01-15",5.3,5.3216,5.2208,5.3144,7268647.0],["2019-01-16",5.3144,5.3792,5.2856,5.3648,7294529.0],["2019-01-17",5.3648,5.4656,5.3216,5.3864,12770862.0],["2019-01-18",5.3864,5.5089,5.3792,5.4296,11514765.0],["2019-01-21",5.4296,5.4728,5.408,5.4512,9184958.0],["2019-01-22",5.4512,5.451244354248047,5.3432,5.3576,7918625.0],["2019-01-23",5.3576,5.4152,5.3432,5.3792,5180851.0],["2019-01-24",5.3792,5.4152,5.336,5.408,5609032.0],["2019-01-25",5.408,5.4224,5.3792,5.3792,5225522.0],["2019-01-28",5.3792,5.444,5.3432,5.3576,7059825.0],["2019-01-29",5.3576,5.3792,5.264,5.3504,7146666.0],["2019-01-30",5.3504,5.4728,5.350427627563477,5.3936,7955702.0],["2019-01-31",5.3936,5.4368,5.3504,5.372,8274201.0],["2019-02-01",5.372,5.5161,5.3720316886901855,5.5017,11913006.0],["2019-02-11",5.5017,5.5881,5.48,5.5665,9780108.0],["2019-02-12",5.5665,5.6313,5.5449,5.6097,10168395.0],["2019-02-13",5.6097,5.6961,5.5737,5.6745,15076622.0],["2019-02-14",5.6745,5.7249,5.6457,5.6673,9713698.0],["2019-02-15",5.6673,5.7033,5.5665,5.5809,9619049.0],["2019-02-18",5.5809,5.7249,5.580863952636719,5.7177,11323505.0],["2019-02-19",5.7177,5.7609,5.6385,5.6889,12796521.0],["2019-02-20",5.6889,5.7681,5.6745,5.7249,12131975.0],["2019-02-21",5.7249,5.7753,5.688880443572998,5.6889,15961757.0],["2019-02-22",5.6889,5.7681,5.6385,5.7537,11733674.0],["2019-02-25",5.7537,6.0705,5.753690719604492,6.0489,28090703.0],["2019-02-26",6.0489,6.373,5.9769,6.1065,38076377.0],["2019-02-27",6.1065,6.2866,6.0561,6.1137,24764894.0],["2019-02-28",6.1137,6.2002,6.0777,6.1065,15322438.0],["2019-03-01",6.1065,6.1786,6.0633,6.1642,16910648.0],["2019-03-04",6.1642,6.3586,6.164154529571533,6.2362,28180250.0],["2019-03-05",6.2362,6.337,6.2074,6.337,24009343.0],["2019-03-06",6.337,6.445,6.301,6.4162,26037640.0],["2019-03-07",6.4162,6.589,6.3514,6.5098,28840206.0],["2019-03-08",6.5098,6.509807586669922,6.1137,6.1498,32768226.0],["2019-03-11",6.1498,6.2938,6.0417,6.2794,15794726.0],["2019-03-12",6.2794,6.5602,6.279371738433838,6.4594,30291865.0],["2019-03-13",6.4594,6.517,6.337,6.4018,20088383.0],["2019-03-14",6.4018,6.5386,6.3586,6.4378,20401082.0],["2019-03-15",6.4378,6.5098,6.409,6.4594,16871071.0],["2019-03-18",6.4594,6.6754,6.4306,6.6682,27519721.0],["2019-03-19",6.6682,6.6682329177856445,6.517,6.5314,21242937.0],["2019-03-20",6.5314,6.6394,6.4378,6.553,18029162.0],["2019-03-21",6.553,6.5746,6.481,6.5314,14108229.0],["2019-03-22",6.5314,6.5458,6.4522,6.5314,14555808.0],["2019-03-25",6.5314,6.531411170959473,6.3946,6.4018,12153244.0],["2019-03-26",6.4018,6.4522,6.2578,6.265,15254273.0],["2019-03-27",6.265,6.4234,6.2506,6.3802,10835036.0],["2019-03-28",6.3802,6.5098,6.3298,6.373,11189080.0],["2019-03-29",6.373,6.560214996337891,6.3514,6.5602,18828953.0],["2019-04-01",6.5602,7.0355,6.560214996337891,6.9059,32817335.0],["2019-04-02",6.9059,7.0787,6.8771,6.9563,26704736.0],["2019-04-03",6.9563,7.1219,6.8411,7.0931,26025343.0],["2019-04-04",7.0931,7.2443,7.0499,7.1363,26850879.0],["2019-04-08",7.1363,7.4099,7.0859,7.2947,32817263.0],["2019-04-09",7.2947,7.2947306632995605,7.0715,7.1507,19237327.0],["2019-04-10",7.1507,7.1867,6.9851,7.1507,17632140.0],["2019-04-11",7.1507,7.2011,6.8915,6.9347,18858441.0],["2019-04-12",6.9347,7.0283,6.8915,6.9779,14101545.0],["2019-04-15",6.9779,7.1003,6.8771,6.8843,13179506.0],["2019-04-16",6.8843,7.1075,6.8411,7.1075,18459819.0],["2019-04-17",7.1075,7.1795,7.0139,7.0499,16389724.0],["2019-04-18",7.0499,7.0715,6.9491,6.9779,10414447.0],["2019-04-19",6.9779,7.2443,6.8843,7.1939,24531286.0],["2019-04-22",7.1939,7.2227,6.8987,6.9923,22086188.0],["2019-04-23",6.9923,6.992283344268799,6.6394,6.6682,26952121.0],["2019-04-24",6.6682,6.9059,6.6682329177856445,6.8339,18003415.0],["2019-04-25",6.8339,7.0067,6.6538,6.6682,25464440.0],["2019-04-26",6.6682,6.8411,6.6682329177856445,6.733,15735685.0],["2019-05-06",6.733,6.7330427169799805,6.1426,6.265,26814495.0],["2019-05-07",6.265,6.3658,6.264969348907471,6.3442,14095706.0],["2019-05-08",6.3442,6.373,6.1786,6.3082,10679422.0],["2019-05-09",6.3082,6.308176040649414,6.1713547706604,6.1714,9024359.0],["2019-05-10",6.1714,6.337,6.1353,6.337,11560712.0],["2019-05-13",6.337,6.3514,6.2362,6.301,8489192.0],["2019-05-14",6.301,6.337,6.2002,6.2074,9887245.0],["2019-05-15",6.2074,6.3586,6.207360744476318,6.337,9802244.0],["2019-05-16",6.337,6.4666,6.336980819702148,6.4522,9825288.0],["2019-05-17",6.4522,6.4522,6.193,6.2074,11803376.0],["2019-05-20",6.2074,6.265,6.0705,6.1858,10488086.0],["2019-05-21",6.1858,6.3946,6.185757160186768,6.373,12081542.0],["2019-05-22",6.373,6.4162,6.2434,6.2866,8751003.0],["2019-05-23",6.2866,6.4018,6.1858,6.2434,10706193.0],["2019-05-24",6.2434,6.337,6.2074,6.301,7973111.0],["2019-05-27",6.301,6.3874,6.2218,6.3586,9259666.0],["2019-05-28",6.3586,6.373,6.2866,6.3082,8280642.0],["2019-05-29",6.3082,6.337,6.2362,6.2794,6612757.0],["2019-05-30",6.2794,6.2866,6.2074,6.265,5938648.0],["2019-05-31",6.265,6.301,6.1209,6.1642,10179831.0],["2019-06-03",6.1642,6.1642,6.0129,6.0561,9994644.0],["2019-06-04",6.0561,6.0633,5.9337,5.9697,8768353.0],["2019-06-05",5.9697,6.0993,5.969724655151367,6.0201,9702879.0],["2019-06-06",6.0201,6.0417,5.9193,5.9481,7750615.0],["2019-06-10",5.9481,6.0273,5.9337,5.9481,7690283.0],["2019-06-11",5.9481,6.1642,5.948121547698975,6.157,13065152.0],["2019-06-12",6.157,6.1714,6.0921,6.1137,8565913.0],["2019-06-13",6.1137,6.1642,6.0921,6.1137,7033637.0],["2019-06-14",6.1137,6.157,6.0705,6.1137,8491896.0],["2019-06-17",6.1137,6.1426,6.0705,6.1281,7078310.0],["2019-06-18",6.1281,6.1354,6.0201,6.0489,8133988.0],["2019-06-19",6.0489,6.1786,6.048936367034912,6.1209,10399345.0],["2019-06-20",6.1209,6.3226,6.0921,6.2578,12679023.0],["2019-06-21",6.2578,6.3946,6.257768630981445,6.337,11555470.0],["2019-06-24",6.337,6.4378,6.2866,6.3298,10869477.0],["2019-06-25",6.3298,6.3298,6.1858,6.2866,8845795.0],["2019-06-26",6.2866,6.3298,6.2434,6.301,6812538.0],["2019-06-27",6.301,6.3586,6.2722,6.2938,6904092.0],["2019-06-28",6.2938,6.3082,6.2002,6.229,6338185.0],["2019-07-01",6.229,6.4018,6.228964328765869,6.3946,10625144.0],["2019-07-02",6.3946,6.4018,6.337,6.3874,9159298.0],["2019-07-03",6.3874,6.387387752532959,6.2866,6.3082,7063453.0],["2019-07-04",6.3082,6.3514,6.2794,6.301,4793412.0],["2019-07-05",6.301,6.3514,6.265,6.3514,6730523.0],["2019-07-08",6.3514,6.351382255554199,6.0633,6.0993,12791293.0],["2019-07-09",6.0993,6.1209,5.9985,6.0705,6447281.0],["2019-07-10",6.0705,6.070540428161621,5.9625,5.9769,7063208.0],["2019-07-11",5.9769,6.0561,5.9625,5.9841,5830460.0],["2019-07-12",5.9841,6.0345,5.9697,6.0057,5099520.0],["2019-07-15",6.0057,6.0705,5.9121,6.0273,8571428.0],["2019-07-16",6.0273,6.0921,5.9985,6.0777,8052220.0],["2019-07-17",6.0777,6.0921,6.0345,6.0489,5720617.0],["2019-07-18",6.0489,6.048936367034912,5.9913,5.9985,5874707.0],["2019-07-19",5.9985,6.0921,5.998528480529785,6.0705,5464984.0],["2019-07-22",6.0705,6.0849,5.9769,6.0273,4954755.0],["2019-07-23",6.0273,6.0489,5.9553,6.0129,6635802.0],["2019-07-24",6.0129,6.1209,6.0129,6.0705,6452502.0],["2019-07-25",6.0705,6.1065,6.0417,6.0993,4971720.0],["2019-07-26",6.0993,6.099344730377197,6.0345,6.0849,5989940.0],["2019-07-29",6.0849,6.1065,6.0561,6.0777,3992109.0],["2019-07-30",6.0777,6.157,6.0633,6.1137,5681228.0],["2019-07-31",6.1137,6.157,6.0921,6.1353,5616097.0],["2019-08-01",6.1353,6.135349750518799,6.0201,6.0633,8250231.0],["2019-08-02",6.0633,6.063338279724121,5.8401,5.9193,10813882.0],["2019-08-05",5.9193,5.919317245483398,5.8473,5.8473,7122518.0],["2019-08-06",5.8473,5.847305774688721,5.6025,5.6817,9951596.0],["2019-08-07",5.6817,5.7249,5.6313,5.6817,6159547.0],["2019-08-08",5.6817,5.7249,5.6673,5.6889,4817663.0],["2019-08-09",5.6889,5.7105,5.5881,5.6169,4926887.0],["2019-08-12",5.6169,5.7249,5.5881,5.7177,3909061.0],["2019-08-13",5.7177,5.717685222625732,5.6385,5.6673,2760444.0],["2019-08-14",5.6673,5.7537,5.667276859283447,5.6961,3420400.0],["2019-08-15",5.6961,5.69608211517334,5.5449,5.6673,5886509.0],["2019-08-16",5.6673,5.7033,5.6169,5.6673,4676967.0],["2019-08-19",5.6673,5.7897,5.667276859283447,5.7897,6877694.0],["2019-08-20",5.7897,5.9049,5.7825,5.8185,7880394.0],["2019-08-21",5.8185,5.8401,5.7825,5.7969,4971449.0],["2019-08-22",5.7969,5.8185,5.7321,5.7897,5255626.0],["2019-08-23",5.7897,6.0057,5.789695739746094,5.9553,13365470.0],["2019-08-26",5.9553,6.0705,5.8185,6.0201,18531086.0],["2019-08-27",6.0201,6.1065,6.0129,6.0633,11446491.0],["2019-08-28",6.0633,6.1065,5.9985,6.0921,5826865.0],["2019-08-29",6.0921,6.0921430587768555,5.9769,5.9985,5099424.0],["2019-08-30",5.9985,6.0561,5.9769,6.0129,7247561.0],["2019-09-02",6.0129,6.1714,6.012930393218994,6.157,11634679.0],["2019-09-03",6.157,6.1714,6.0921,6.1137,6447723.0],["2019-09-04",6.1137,6.1498,6.0705,6.1426,11330106.0],["2019-09-05",6.1426,6.2506,6.142550945281982,6.157,15084834.0],["2019-09-06",6.157,6.2002,6.1498,6.1714,6195738.0],["2019-09-09",6.1714,6.229,6.157,6.2074,7450553.0],["2019-09-10",6.2074,6.2218,6.1642,6.1858,7426897.0],["2019-09-11",6.1858,6.2578,6.185757160186768,6.2146,6430928.0],["2019-09-12",6.2146,6.2434,6.193,6.229,6106388.0],["2019-09-16",6.229,6.3226,6.228964328765869,6.2722,10411119.0],["2019-09-17",6.2722,6.2794,6.1065,6.1353,7310648.0],["2019-09-18",6.1353,6.1642,6.0921,6.0993,5585775.0],["2019-09-19",6.0993,6.1281,6.0417,6.1065,6621882.0],["2019-09-20",6.1065,6.1065449714660645,6.0417,6.0417,6093789.0],["2019-09-23",6.0417,6.041735649108887,5.9121,5.9769,8855477.0],["2019-09-24",5.9769,6.0633,5.9553,6.0201,6363029.0],["2019-09-25",6.0201,6.020131587982178,5.9481,5.9697,3698728.0],["2019-09-26",5.9697,6.1065,5.9697,6.0561,11201138.0],["2019-09-27",6.0561,6.1137,5.9481,5.9697,9659935.0],["2019-09-30",5.9697,5.969724655151367,5.8833,5.8833,5234673.0],["2019-10-08",5.8833,5.9481,5.883310794830322,5.9121,3796179.0],["2019-10-09",5.9121,5.9625,5.8689,5.9481,4732978.0],["2019-10-10",5.9481,6.0129,5.948121547698975,6.0057,5676575.0],["2019-10-11",6.0057,6.0561,5.9769,6.0489,6314250.0],["2019-10-14",6.0489,6.1353,6.0345,6.0849,8029287.0],["2019-10-15",6.0849,6.084941387176514,6.0417,6.0633,4923102.0],["2019-10-16",6.0633,6.1137,6.0561,6.0849,5207152.0],["2019-10-17",6.0849,6.0993,5.9841,6.0273,6129577.0],["2019-10-18",6.0273,6.0993,5.9337,5.9697,8771105.0],["2019-10-21",5.9697,5.9913,5.8905,5.9841,4927486.0],["2019-10-22",5.9841,6.0489,5.9769,6.0417,5856301.0],["2019-10-23",6.0417,6.1354,6.0273,6.0489,12485644.0],["2019-10-24",6.0489,6.0993,5.9625,6.0129,14030463.0],["2019-10-25",6.0129,6.0583,5.96,6.0281,9251691.0],["2019-10-28",6.0281,6.0961,6.0054,6.081,7123899.0],["2019-10-29",6.081,6.1491,6.0432,6.1113,9570912.0],["2019-10-30",6.1113,6.1339,6.0356,6.0356,6936386.0],["2019-10-31",6.0356,6.081,5.9827,5.9902,5421679.0],["2019-11-01",5.9902,6.1113,5.9524,6.0886,6543189.0],["2019-11-04",6.0886,6.1339,6.0659,6.0886,8462835.0],["2019-11-05",6.0886,6.1945,6.0734,6.1642,10822794.0],["2019-11-06",6.1642,6.202,6.1188,6.1718,8092325.0],["2019-11-07",6.1718,6.2247,6.1491,6.1718,6156872.0],["2019-11-08",6.1718,6.3003,6.171762466430664,6.2247,11428215.0],["2019-11-11",6.2247,6.224706649780273,6.0432,6.0507,8726495.0],["2019-11-12",6.0507,6.1037,6.0129,6.0886,5701614.0],["2019-11-13",6.0886,6.1188,6.0507,6.0886,3557065.0],["2019-11-14",6.0886,6.1113,6.0432,6.0734,3416741.0],["2019-11-15",6.0734,6.081,5.9751,5.9751,5868982.0],["2019-11-18",5.9751,6.1264,5.9146,6.1037,5948116.0],["2019-11-19",6.1037,6.1718,6.0886,6.1415,5396693.0],["2019-11-20",6.1415,6.255,6.1113,6.1415,8768795.0],["2019-11-21",6.1415,6.2323,6.1037,6.202,6738619.0],["2019-11-22",6.202,6.2777,6.1415,6.2247,10392574.0],["2019-11-25",6.2247,6.444046497344971,6.224706649780273,6.444,28899823.0],["2019-11-26",6.444,6.4819,6.3079,6.3608,15282592.0],["2019-11-27",6.3608,6.4062,6.2701,6.3155,13092885.0],["2019-11-28",6.3155,6.3306,6.1642,6.1869,11801734.0],["2019-11-29",6.1869,6.2474,6.1566,6.1869,6897250.0],["2019-12-02",6.1869,6.2474,6.1491,6.1718,8346955.0],["2019-12-03",6.1718,6.2474,6.1491,6.2474,6876944.0],["2019-12-04",6.2474,6.2474,6.1793,6.1945,6058345.0],["2019-12-05",6.1945,6.2323,6.1491,6.1945,7909084.0],["2019-12-06",6.1945,6.2171,6.1264,6.1718,7100165.0],["2019-12-09",6.1718,6.3003,6.1415,6.2777,12434198.0],["2019-12-10",6.2777,6.277651309967041,6.1793,6.2171,9024443.0],["2019-12-11",6.2171,6.2247,6.1718,6.1869,7678085.0],["2019-12-12",6.1869,6.1945,6.1415,6.1491,7232931.0],["2019-12-13",6.1491,6.2398,6.149073123931885,6.2323,9613768.0],["2019-12-16",6.2323,6.2852,6.202,6.2701,9882847.0],["2019-12-17",6.2701,6.4289,6.270087242126465,6.3533,15860563.0],["2019-12-18",6.3533,6.4138,6.3155,6.323,9734689.0],["2019-12-19",6.323,6.4062,6.323030471801758,6.376,8451202.0],["2019-12-20",6.376,6.4062,6.323,6.3306,8854049.0],["2019-12-23",6.3306,6.3835,6.2247,6.2323,9332022.0],["2019-12-24",6.2323,6.3079,6.2096,6.3003,6847321.0],["2019-12-25",6.3003,6.300342082977295,6.2171,6.2474,6830191.0],["2019-12-26",6.2474,6.300342082977295,6.247397422790527,6.3003,6285302.0],["2019-12-27",6.3003,6.4743,6.3003,6.3608,16910060.0],["2019-12-30",6.3608,6.6104,6.3533,6.5802,27330254.0],["2019-12-31",6.5802,6.5802,6.4516,6.5499,18558264.0],["2020-01-02",6.5499,6.6558,6.5272,6.5575,20825995.0],["2020-01-03",6.5575,6.5726,6.497,6.5121,14089924.0],["2020-01-06",6.5121,6.6029,6.4592,6.5272,16263813.0],["2020-01-07",6.5272,6.7768,6.5272,6.6936,28900669.0],["2020-01-08",6.6936,6.7012,6.4289,6.4667,26408797.0],["2020-01-09",6.4667,6.5499,6.466736793518066,6.5272,11573736.0],["2020-01-10",6.5272,6.5424,6.4365,6.4516,11178050.0],["2020-01-13",6.4516,6.5121,6.4365,6.5046,9408460.0],["2020-01-14",6.5046,6.5575,6.4743,6.4819,10668858.0],["2020-01-15",6.4819,6.481863498687744,6.376,6.4062,10209935.0],["2020-01-16",6.4062,6.4214,6.3533,6.376,6824978.0],["2020-01-17",6.376,6.3987,6.3533,6.3608,6835004.0],["2020-01-20",6.3608,6.3911,6.3306,6.376,6590622.0],["2020-01-21",6.376,6.3759765625,6.2096,6.2171,14190465.0],["2020-01-22",6.2171,6.2474,6.1339,6.202,9287473.0],["2020-01-23",6.202,6.202016830444336,5.9978,6.0205,11352691.0],["2020-02-03",6.0205,6.02049446105957,5.4154,5.4154,17109900.0],["2020-02-04",5.4154,5.5516,5.2868,5.4835,14220450.0],["2020-02-05",5.4835,5.6726,5.4608,5.6423,14654610.0],["2020-02-06",5.6423,5.718,5.6045,5.6953,10112369.0],["2020-02-07",5.6953,5.718,5.6272,5.6877,8847786.0],["2020-02-10",5.6877,5.839,5.6348,5.8314,8662714.0],["2020-02-11",5.8314,5.9524,5.8087,5.8465,8165796.0],["2020-02-12",5.8465,5.8919,5.786,5.8768,7852884.0],["2020-02-13",5.8768,5.8995,5.7936,5.8314,6725661.0],["2020-02-14",5.8314,5.8314080238342285,5.7028,5.8012,11883207.0],["2020-02-17",5.8012,5.9297,5.7633,5.9146,12107597.0],["2020-02-18",5.9146,5.9524,5.8314,5.8995,10684339.0],["2020-02-19",5.8995,5.9297,5.8465,5.8692,7603143.0],["2020-02-20",5.8692,5.9827,5.839,5.96,12147769.0],["2020-02-21",5.96,6.0205,5.9146,5.9751,12570561.0],["2020-02-24",5.9751,5.975113391876221,5.8465,5.8768,12184442.0],["2020-02-25",5.8768,5.876789093017578,5.665,5.8465,16157254.0],["2020-02-26",5.8465,5.9751,5.7104,5.8844,16788336.0],["2020-02-27",5.8844,5.96,5.8541,5.8768,12779910.0],["2020-02-28",5.8768,5.876789093017578,5.6574,5.6801,14584589.0],["2020-03-02",5.6801,5.9222,5.680140018463135,5.8995,12729597.0],["2020-03-03",5.8995,6.0054,5.8692,5.8995,11789802.0],["2020-03-04",5.8995,5.9978,5.8541,5.9751,15763242.0],["2020-03-05",5.9751,6.2247,5.975113391876221,6.1566,27229825.0],["2020-03-06",6.1566,6.1566362380981445,6.0356,6.0734,13994837.0],["2020-03-09",6.0734,6.0734381675720215,5.8163,5.8238,16295121.0],["2020-03-10",5.8238,5.9524,5.7331,5.9146,12208188.0],["2020-03-11",5.9146,5.9449,5.839,5.8465,9487700.0],["2020-03-12",5.8465,5.8465352058410645,5.7255,5.7633,9123300.0],["2020-03-13",5.7633,5.7785,5.4911,5.718,10592838.0],["2020-03-16",5.718,5.7558,5.544,5.5591,9073804.0],["2020-03-17",5.5591,5.6877,5.5137,5.5969,7224666.0],["2020-03-18",5.5969,5.6499,5.4835,5.4986,7794641.0],["2020-03-19",5.4986,5.5667,5.3473,5.5667,10545262.0],["2020-03-20",5.5667,5.6574,5.5289,5.6499,5947022.0],["2020-03-23",5.6499,5.649886131286621,5.4683637619018555,5.4684,6512190.0],["2020-03-24",5.4684,5.5894,5.4608,5.544,6068795.0],["2020-03-25",5.544,5.6423,5.543997764587402,5.5894,7404000.0],["2020-03-26",5.5894,5.6121,5.5289,5.5894,4876277.0],["2020-03-27",5.5894,5.7028,5.5743,5.6499,5542484.0],["2020-03-30",5.6499,5.6499,5.5364,5.6045,5942607.0],["2020-03-31",5.6045,5.6423,5.5213,5.544,6428583.0],["2020-04-01",5.544,5.5818,5.4911,5.5062,4970390.0],["2020-04-02",5.5062,5.5591,5.4608,5.544,6985996.0],["2020-04-03",5.544,5.5516,5.4835,5.5137,6567760.0],["2020-04-07",5.5137,5.6045,5.513743877410889,5.5894,7100099.0],["2020-04-08",5.5894,5.5894,5.5364,5.5743,7317222.0],["2020-04-09",5.5743,5.5969,5.5516,5.5667,5281620.0],["2020-04-10",5.5667,5.5667,5.4986,5.5137,5765143.0],["2020-04-13",5.5137,5.5289,5.4911,5.5213,3334116.0],["2020-04-14",5.5213,5.5591,5.5137,5.5516,4531257.0],["2020-04-15",5.5516,5.5667,5.4986,5.5137,4757720.0],["2020-04-16",5.5137,5.5289,5.4835,5.5137,6258844.0],["2020-04-17",5.5137,5.5591,5.4986,5.5062,4549532.0],["2020-04-20",5.5062,5.5743,5.506180763244629,5.5364,5061965.0],["2020-04-21",5.5364,5.536435127258301,5.4003,5.4457,5720781.0],["2020-04-22",5.4457,5.5137,5.4079,5.4608,5902783.0],["2020-04-23",5.4608,5.5062,5.4532,5.4608,3788109.0],["2020-04-24",5.4608,5.4986,5.4154,5.4457,5020991.0],["2020-04-27",5.4457,5.4986,5.4381,5.4759,5455532.0],["2020-04-28",5.4759,5.8087,5.475926876068115,5.7633,30566482.0],["2020-04-29",5.7633,5.8768,5.7331,5.8163,20519719.0],["2020-04-30",5.8163,5.9978,5.816281795501709,5.9373,22098830.0],["2020-05-06",5.9373,6.0583,5.907,6.0129,20266629.0],["2020-05-07",6.0129,6.081,5.9751,6.0734,17228556.0],["2020-05-08",6.0734,6.1113,6.0356,6.0734,12248330.0],["2020-05-11",6.0734,6.1264,6.0583,6.081,11676080.0],["2020-05-12",6.081,6.0961,5.9675,5.9751,15181294.0],["2020-05-13",5.9751,6.1415,5.9524,6.0734,14419041.0],["2020-05-14",6.0734,6.0734381675720215,5.9524,5.9751,11114666.0],["2020-05-15",5.9751,6.0205,5.9297,5.9373,8824977.0],["2020-05-18",5.9373,5.9827,5.8768,5.9675,11374402.0],["2020-05-19",5.9675,6.1037,5.967549800872803,6.0205,19147217.0],["2020-05-20",6.0205,6.0886,5.9902,6.0129,8734265.0],["2020-05-21",6.0129,6.0886,5.9902,6.0659,10115400.0],["2020-05-22",6.0659,6.0961,5.9827,6.0205,8945956.0],["2020-05-25",6.0205,6.1188,5.8919,6.1113,14568814.0],["2020-05-26",6.1113,6.1188,6.0659,6.0886,9213797.0],["2020-05-27",6.0886,6.2474,6.0432,6.202,17435533.0],["2020-05-28",6.202,6.3457,6.1264,6.1718,12602499.0],["2020-05-29",6.1718,6.2247,6.0734,6.1037,10095563.0],["2020-06-01",6.1037,6.202,6.0734,6.1718,11249367.0],["2020-06-02",6.1718,6.2247,6.1188,6.2171,12629557.0],["2020-06-03",6.2171,6.2625,6.103691101074219,6.1037,11814194.0],["2020-06-04",6.1037,6.1642,6.0886,6.1415,8532314.0],["2020-06-05",6.1415,6.1566,6.0886,6.1113,5597332.0],["2020-06-08",6.1113,6.2625,6.111255168914795,6.1793,8919479.0],["2020-06-09",6.1793,6.202,6.1113,6.1793,8227249.0],["2020-06-10",6.1793,6.1869,6.0507,6.0886,9712446.0],["2020-06-11",6.0886,6.088565349578857,5.9449,5.9751,13917608.0],["2020-06-12",5.9751,6.0356,5.8617,5.9978,9930394.0],["2020-06-15",5.9978,6.0281,5.96,5.9675,8193594.0],["2020-06-16",5.9675,6.0961,5.967549800872803,6.0583,8360886.0],["2020-06-17",6.0583,6.1718,6.0507,6.1264,11293309.0],["2020-06-18",6.1264,6.4592,6.126382827758789,6.4289,35986555.0],["2020-06-19",6.4289,6.4894,6.3457,6.4062,20204987.0],["2020-06-22",6.4062,6.4138,6.2701,6.2852,15601052.0],["2020-06-23",6.2852,6.3306,6.2171,6.2398,13311306.0],["2020-06-24",6.2398,6.3193,6.2001,6.2239,15584365.0],["2020-06-29",6.2239,6.2319,6.0809,6.1286,11011218.0],["2020-06-30",6.1286,6.1842,6.1206,6.1683,10221249.0],["2020-07-01",6.1683,6.2955,6.1444,6.2875,13071156.0],["2020-07-02",6.2875,6.7486,6.287526607513428,6.7486,38670881.0],["2020-07-03",6.7486,7.424210071563721,6.748559474945068,7.4242,86072896.0],["2020-07-06",7.4242,8.1635,7.424210071563721,8.1635,57285383.0],["2020-07-07",8.1635,8.9822,8.1634521484375,8.7755,131378838.0],["2020-07-08",8.7755,9.626,8.3542,9.1253,116772454.0],["2020-07-09",9.1253,10.0553,8.855,10.0553,127968802.0],["2020-07-10",10.0553,10.2937,9.5863,9.7453,103654039.0],["2020-07-13",9.7453,10.0553,9.3558,9.8486,81643738.0],["2020-07-14",9.8486,10.4925,9.634,10.095,76612582.0],["2020-07-15",10.095,10.2778,9.165,9.3081,71714712.0],["2020-07-16",9.3081,9.5783,8.8471,8.8947,56374556.0],["2020-07-17",8.8947,9.4989,8.894744873046875,9.0537,60606980.0],["2020-07-20",9.0537,9.7771,9.0537,9.7532,57832518.0],["2020-07-21",9.7532,9.8566,9.2047,9.3478,53961886.0],["2020-07-22",9.3478,9.6976,9.347827911376953,9.3876,49728771.0],["2020-07-23",9.3876,9.5545,8.9901,9.3478,41631277.0],["2020-07-24",9.3478,9.6976,9.0219,9.1412,58420455.0],["2020-07-27",9.1412,9.3558,8.7994,9.1014,38874390.0],["2020-07-28",9.1014,9.7771,9.10141372680664,9.3637,50198252.0],["2020-07-29",9.3637,9.6101,9.1094,9.5465,45250799.0],["2020-07-30",9.5465,9.8327,9.3001,9.4353,60457377.0],["2020-07-31",9.4353,9.5704,9.1889,9.3081,50295545.0],["2020-08-03",9.3081,9.6578,9.2524,9.5942,61953507.0],["2020-08-04",9.5942,9.8009,9.4591,9.7214,64395012.0],["2020-08-05",9.7214,9.7373,8.8232,9.2524,73918744.0],["2020-08-06",9.2524,9.2604,8.8868,9.0458,47537657.0],["2020-08-07",9.0458,9.0458,8.4973,8.6563,45118360.0],["2020-08-10",8.6563,8.8153,8.5291,8.7278,29714663.0],["2020-08-11",8.7278,8.855,8.4496,8.4973,27389867.0],["2020-08-12",8.4973,8.6324,8.3304,8.5609,22939369.0],["2020-08-13",8.5609,8.8073,8.560894012451172,8.6722,23863464.0],["2020-08-14",8.6722,8.6722,8.4337,8.6245,17902440.0],["2020-08-17",8.6245,9.1968,8.5927,9.1014,46979299.0],["2020-08-18",9.1014,9.324,8.9822,9.0855,33681829.0],["2020-08-19",9.0855,9.085517883300781,8.7596,8.8073,33589223.0],["2020-08-20",8.8073,8.8232,8.5847,8.6086,17367788.0],["2020-08-21",8.6086,8.7199,8.5211,8.6006,17942742.0],["2020-08-24",8.6006,8.696,8.4735,8.6165,14577748.0],["2020-08-25",8.6165,8.6483,8.4735,8.537,13203568.0],["2020-08-26",8.537,8.5609,8.2827,8.3622,16628334.0],["2020-08-27",8.3622,8.362174034118652,8.0363,8.1078,28151633.0],["2020-08-28",8.1078,8.3781,8.084,8.2588,19498619.0],["2020-08-31",8.2588,8.4655,8.2191,8.235,18924141.0],["2020-09-01",8.235,8.3383,8.2191,8.3224,15685173.0],["2020-09-02",8.3224,8.3701,8.0442,8.1237,18776222.0],["2020-09-03",8.1237,8.3542,8.0601,8.0999,23102536.0],["2020-09-04",8.0999,8.099860191345215,7.774,8.0124,18594957.0],["2020-09-07",8.0124,8.1078,7.8693,7.8693,14274096.0],["2020-09-08",7.8693,8.084,7.8137,8.0204,17546337.0],["2020-09-09",8.0204,8.1317,7.7581,7.7819,24852411.0],["2020-09-10",7.7819,8.235,7.7183,7.7899,32435559.0],["2020-09-11",7.7899,7.789856433868408,7.5593,7.7024,19894501.0],["2020-09-14",7.7024,7.7819,7.5275,7.5911,16531842.0],["2020-09-15",7.5911,7.7819,7.5752,7.7422,19304684.0],["2020-09-16",7.7422,7.9011,7.6706,7.7899,15109772.0],["2020-09-17",7.7899,7.9886,7.7422,7.8058,19133912.0],["2020-09-18",7.8058,8.3065,7.7581,8.2668,42004017.0],["2020-09-21",8.2668,8.2906,8.0601,8.0681,33049392.0],["2020-09-22",8.0681,8.06806468963623,7.7899,7.8217,23064217.0],["2020-09-23",7.8217,7.8773,7.6945,7.7104,14633566.0],["2020-09-24",7.7104,7.710368633270264,7.4799,7.4957,15561272.0],["2020-09-25",7.4957,7.6388,7.456,7.5434,11185902.0],["2020-09-28",7.5434,8.2668,7.5434417724609375,8.1078,52061782.0],["2020-09-29",8.1078,8.1317,7.9488,8.0522,29795496.0],["2020-09-30",8.0522,8.052167892456055,7.6547,7.7263,31255013.0],["2020-10-09",7.7263,8.4735,7.7262654304504395,8.3065,48357140.0],["2020-10-12",8.3065,8.4496,8.235,8.3701,45373432.0],["2020-10-13",8.3701,8.6801,8.3383,8.4973,42810238.0],["2020-10-14",8.4973,8.497302055358887,8.2429,8.3224,23567334.0],["2020-10-15",8.3224,8.6881,8.2429,8.4019,41348228.0],["2020-10-16",8.4019,8.8153,8.3304,8.7596,61549062.0],["2020-10-19",8.7596,8.7835,8.5053,8.5768,35799634.0],["2020-10-20",8.5768,8.576790809631348,8.3304,8.4655,20856741.0],["2020-10-21",8.4655,8.465506553649902,8.2032,8.3145,17059457.0],["2020-10-22",8.3145,8.4337,8.227,8.3145,13095373.0],["2020-10-23",8.3145,8.394,8.0283,8.1158,17602927.0],["2020-10-26",8.1158,8.115758895874023,7.8217,7.9329,17162541.0],["2020-10-27",7.9329,8.0045,7.8534,7.9091,12273259.0],["2020-10-28",7.9091,7.9886,7.8455,7.9488,11444559.0],["2020-10-29",7.9488,7.948833465576172,7.7819,7.8693,20053049.0],["2020-10-30",7.8693,8.0045,7.7024,7.7024,16363945.0],["2020-11-02",7.7024,7.869345188140869,7.7024,7.8693,14100002.0],["2020-11-03",7.8693,8.1317,7.8614,8.1158,21240249.0],["2020-11-04",8.1158,8.1714,7.9647,8.0681,17914426.0],["2020-11-05",8.0681,8.1555,7.9647,8.0999,17446671.0],["2020-11-06",8.0999,8.2429,8.0522,8.1476,18365920.0],["2020-11-09",8.1476,8.5927,8.147553443908691,8.4258,35400350.0],["2020-11-10",8.4258,8.537,8.3304,8.4099,31765032.0],["2020-11-11",8.4099,8.7676,8.386,8.5609,47892055.0],["2020-11-12",8.5609,8.560894012451172,8.2906,8.394,23866878.0],["2020-11-13",8.394,8.5211,8.2668,8.4178,21541374.0],["2020-11-16",8.4178,9.0299,8.417814254760742,8.9027,74381063.0],["2020-11-17",8.9027,9.1412,8.7596,8.9186,59469076.0],["2020-11-18",8.9186,9.2206,8.855,9.0458,36639003.0],["2020-11-19",9.0458,9.5307,8.7914,8.9663,41285994.0],["2020-11-20",8.9663,9.1809,8.7755,9.1173,38211403.0],["2020-11-23",9.1173,9.9122,9.117311477661133,9.6737,73343115.0],["2020-11-24",9.6737,9.6896,9.3081,9.5942,43823555.0],["2020-11-25",9.5942,9.7771,9.2842,9.3001,41409743.0],["2020-11-26",9.3001,9.3796,9.0378,9.2127,31791418.0],["2020-11-27",9.2127,9.3558,8.8629,9.1412,32838599.0],["2020-11-30",9.1412,9.5624,9.1014,9.2047,43171742.0],["2020-12-01",9.2047,9.3876,9.1253,9.3717,33848872.0],["2020-12-02",9.3717,9.5624,9.3399,9.4909,33153252.0],["2020-12-03",9.4909,9.490906715393066,8.9822,8.9981,41094585.0],["2020-12-04",8.9981,8.998079299926758,8.704,8.9742,25891627.0],["2020-12-07",8.9742,9.0696,8.7199,8.7358,23315606.0],["2020-12-08",8.7358,8.7914,8.4973,8.6563,23497951.0],["2020-12-09",8.6563,8.9424,8.656280517578125,8.7199,31327723.0],["2020-12-10",8.7199,8.8709,8.6245,8.7914,24086052.0],["2020-12-11",8.7914,9.1014,8.7517,8.7755,31214181.0],["2020-12-14",8.7755,8.775510787963867,8.2429,8.2827,35019847.0],["2020-12-15",8.2827,8.3145,8.1078,8.227,17961522.0],["2020-12-16",8.227,8.3542,8.1873,8.2588,16326133.0],["2020-12-17",8.2588,8.6086,8.1237,8.5688,24227776.0],["2020-12-18",8.5688,9.2763,8.568842887878418,9.1809,58003597.0],["2020-12-21",9.1809,9.3319,9.0219,9.1412,43042412.0],["2020-12-22",9.1412,9.141159057617188,8.4576,8.4655,43656514.0],["2020-12-23",8.4655,8.7676,8.394,8.6483,28786458.0],["2020-12-24",8.6483,8.7914,8.4814,8.6086,21927917.0],["2020-12-25",8.6086,9.1014,8.5132,9.0378,35913757.0],["2020-12-28",9.0378,9.3399,8.9981,9.0855,38757363.0],["2020-12-29",9.0855,9.1094,8.5212,8.5688,36789663.0],["2020-12-30",8.5688,9.0219,8.4735,8.8312,33622376.0],["2020-12-31",8.8312,8.9265,8.5847,8.696,31865874.0],["2021-01-04",8.696,8.9663,8.5927,8.9265,37271547.0],["2021-01-05",8.9265,8.926538467407227,8.4655,8.6881,35715726.0],["2021-01-06",8.6881,8.7835,8.5132,8.5927,25543488.0],["2021-01-07",8.5927,8.8471,8.5212,8.6483,38122664.0],["2021-01-08",8.6483,8.7596,8.5132,8.6165,26664573.0],["2021-01-11",8.6165,8.616535186767578,8.0919,8.1158,34616813.0],["2021-01-12",8.1158,8.1793,7.9329,8.1317,21921074.0],["2021-01-13",8.1317,8.1952,7.9886,8.0442,21050779.0],["2021-01-14",8.0442,8.0601,7.766,7.7978,24618721.0],["2021-01-15",7.7978,8.0124,7.7978057861328125,7.9329,16135043.0],["2021-01-18",7.9329,8.0681,7.8932,8.0045,16576217.0],["2021-01-19",8.0045,8.1078,7.8534,7.8773,22392262.0],["2021-01-20",7.8773,7.9488,7.8217,7.917,14010603.0],["2021-01-21",7.917,8.2032,7.9091,8.0442,33947816.0],["2021-01-22",8.0442,8.076,7.8455,7.8693,18592162.0],["2021-01-25",7.8693,7.869345188140869,7.5752,7.6388,19711555.0],["2021-01-26",7.6388,7.7581,7.5991,7.6627,10967868.0],["2021-01-27",7.6627,7.7899,7.5275,7.5673,14979235.0],["2021-01-28",7.5673,7.567288875579834,7.3209,7.3447,16522100.0],["2021-01-29",7.3447,7.3845,6.9711,7.0745,21353710.0],["2021-02-01",7.0745,7.1778,7.0268,7.1698,10863528.0],["2021-02-02",7.1698,7.1857,7.0268,7.0745,11777260.0],["2021-02-03",7.0745,7.1142,6.9711,6.995,11843918.0],["2021-02-04",6.995,6.994973659515381,6.7009,6.8439,19977868.0],["2021-02-05",6.8439,6.9552,6.6611,6.685,13670511.0],["2021-02-08",6.685,6.987,6.684969425201416,6.8916,14235664.0],["2021-02-09",6.8916,7.1301,6.8439,7.1063,17442507.0],["2021-02-10",7.1063,7.2414,7.0586,7.1778,14959263.0],["2021-02-18",7.1778,7.6945,7.177794933319092,7.6706,32614033.0],["2021-02-19",7.6706,7.917,7.607,7.8693,35515643.0],["2021-02-22",7.8693,8.4417,7.869345188140869,8.1237,42634102.0],["2021-02-23",8.1237,8.123706817626953,7.7978,7.8693,32690426.0],["2021-02-24",7.8693,7.9965,7.7501,7.766,22133903.0],["2021-02-25",7.766,8.235,7.766011714935303,8.0204,33018335.0],["2021-02-26",8.0204,8.0919,7.6706,7.8058,24516899.0],["2021-03-01",7.8058,7.925,7.7104,7.9011,25993957.0],["2021-03-02",7.9011,8.1078,7.7978,7.8852,23002368.0],["2021-03-03",7.8852,8.227,7.885241985321045,8.2111,38946150.0],["2021-03-04",8.2111,8.3781,8.0919,8.2032,31692204.0],["2021-03-05",8.2032,8.203194618225098,7.8296,7.917,25370809.0],["2021-03-08",7.917,8.1555,7.9091,7.925,19262793.0],["2021-03-09",7.925,8.1078,7.7104,7.9091,21620502.0],["2021-03-10",7.9091,7.9886,7.774,7.7978,20842616.0],["2021-03-11",7.7978,8.5053,7.7978057861328125,8.4258,50273049.0],["2021-03-12",8.4258,8.5927,8.2668,8.3622,47811081.0],["2021-03-15",8.3622,8.7994,8.362174034118652,8.545,52844749.0],["2021-03-16",8.545,8.7835,8.3622,8.4258,39300841.0],["2021-03-17",8.4258,8.5927,8.2111,8.5609,30462942.0],["2021-03-18",8.5609,8.6483,8.394,8.4258,25551401.0],["2021-03-19",8.4258,8.4496,8.1476,8.2191,22259275.0],["2021-03-22",8.2191,8.4496,8.1714,8.3463,20511156.0],["2021-03-23",8.3463,8.4019,7.9965,8.0522,25854892.0],["2021-03-24",8.0522,8.052167892456055,7.7024,7.7501,23519264.0],["2021-03-25",7.7501,7.9488,7.6945,7.8058,14169916.0],["2021-03-26",7.8058,7.9329,7.7819,7.8693,11095010.0],["2021-03-29",7.8693,8.386,7.869345188140869,8.1793,26987139.0],["2021-03-30",8.1793,8.179349899291992,7.9727,8.0283,15696511.0],["2021-03-31",8.0283,8.0601,7.925,7.9647,9169901.0],["2021-04-01",7.9647,8.0601,7.8693,8.0283,12458789.0],["2021-04-02",8.0283,8.0363,7.8217,7.8773,11590543.0],["2021-04-06",7.8773,7.9727,7.877293586730957,7.917,9447869.0],["2021-04-07",7.917,8.0522,7.8455,8.0442,11269226.0],["2021-04-08",8.0442,8.2986,8.0124,8.1714,24864246.0],["2021-04-09",8.1714,8.2906,8.084,8.1952,16057921.0],["2021-04-12",8.1952,8.3383,8.1317,8.1952,15552107.0],["2021-04-13",8.1952,8.227,7.8773,7.9727,17545977.0],["2021-04-14",7.9727,8.1317,7.9329,8.0204,13484555.0],["2021-04-15",8.0204,8.227,7.9886,8.2191,18932434.0],["2021-04-16",8.2191,8.6165,8.219093322753906,8.4894,33408180.0],["2021-04-19",8.4894,8.6642,8.489355087280273,8.5211,27254056.0],["2021-04-20",8.5211,8.521148681640625,8.2827,8.4019,18953015.0],["2021-04-21",8.4019,8.40191650390625,8.1714,8.2827,15143019.0],["2021-04-22",8.2827,8.5847,8.282685279846191,8.4258,17983696.0],["2021-04-23",8.4258,8.4735,8.227,8.3701,12871782.0],["2021-04-26",8.3701,8.6642,8.37012004852295,8.5053,31211130.0],["2021-04-27",8.5053,8.6563,8.3145,8.5291,23699158.0],["2021-04-28",8.5291,8.5609,8.0283,8.5132,49873968.0],["2021-04-29",8.5132,8.5291,8.2111,8.4894,32654264.0],["2021-04-30",8.4894,8.6165,8.1714,8.2191,25685924.0],["2021-05-06",8.2191,8.704,8.219093322753906,8.6483,49292366.0],["2021-05-07",8.6483,9.5068,8.648331642150879,9.316,86458175.0],["2021-05-10",9.316,9.8566,9.316033363342285,9.8486,76841253.0],["2021-05-11",9.8486,9.848605155944824,9.1412,9.5942,61456093.0],["2021-05-12",9.5942,9.793,9.4512,9.5704,37023830.0],["2021-05-13",9.5704,9.570394515991211,8.8629,8.9265,41599339.0],["2021-05-14",8.9265,9.0458,8.6165,8.7199,39959594.0],["2021-05-17",8.7199,8.9583,8.5768,8.6483,42852507.0],["2021-05-18",8.6483,8.8391,8.6483,8.7596,24434338.0],["2021-05-19",8.7596,8.759613990783691,8.5529,8.6642,20596441.0],["2021-05-20",8.6642,8.664227485656738,8.0919,8.2668,38701208.0],["2021-05-21",8.2668,8.4417,8.1794,8.3383,24156583.0],["2021-05-24",8.3383,8.3622,8.1555,8.1873,21843961.0],["2021-05-25",8.1873,8.3622,8.0681,8.3065,24296269.0],["2021-05-26",8.3065,8.4099,8.227,8.3065,23838427.0],["2021-05-27",8.3065,8.5132,8.306530952453613,8.394,26678003.0],["2021-05-28",8.394,8.537,8.2747,8.3304,20337701.0],["2021-05-31",8.3304,8.4735,8.3065,8.4019,15297940.0],["2021-06-01",8.4019,8.6245,8.235,8.6006,33551725.0],["2021-06-02",8.6006,8.6404,8.4576,8.4814,25004331.0],["2021-06-03",8.4814,8.7517,8.481405258178711,8.5688,34711598.0],["2021-06-04",8.5688,8.568842887878418,8.3065,8.4655,21759973.0],["2021-06-07",8.4655,8.6881,8.465506553649902,8.5291,19354411.0],["2021-06-08",8.5291,8.6245,8.4496,8.545,14827869.0],["2021-06-09",8.545,9.014,8.544995307922363,8.8788,45153518.0],["2021-06-10",8.8788,8.9663,8.7437,8.8391,31363704.0],["2021-06-11",8.8391,8.9822,8.7994,8.8868,25529620.0],["2021-06-15",8.8868,9.0537,8.704,8.855,24866299.0],["2021-06-16",8.855,9.0219,8.7119,8.7676,25568522.0],["2021-06-17",8.7676,8.9583,8.6324,8.8391,24589860.0],["2021-06-18",8.8391,8.839101791381836,8.5053,8.537,28627315.0],["2021-06-21",8.537,8.545,8.3622,8.386,17765810.0],["2021-06-22",8.386,8.5291,8.386018753051758,8.4655,12037665.0],["2021-06-23",8.4655,8.7199,8.4178,8.6722,20299349.0],["2021-06-24",8.6722,9.0219,8.5927,8.8629,31674890.0],["2021-06-25",8.8629,9.0776,8.862947463989258,9.0299,33053347.0],["2021-06-28",9.0299,9.029873847961426,8.394,8.4178,40448463.0],["2021-06-29",8.4178,8.4655,8.1635,8.1873,27527473.0],["2021-06-30",8.1873,8.3065,8.1635,8.2747,13048307.0],["2021-07-01",8.2747,8.3065,8.1237,8.1317,11695210.0],["2021-07-02",8.1317,8.1635,8.0283,8.0601,11076876.0],["2021-07-05",8.0601,8.227041244506836,8.0601167678833,8.227,13113492.0],["2021-07-06",8.227,8.235,8.0919,8.1635,11429102.0],["2021-07-07",8.1635,8.1634521484375,7.9806,8.076,14808563.0],["2021-07-08",8.076,8.0919,7.7899,7.8217,20584346.0],["2021-07-09",7.8217,8.076,7.821651935577393,8.0681,16828817.0],["2021-07-12",8.0681,8.1793,7.9647,8.0681,21629836.0],["2021-07-13",8.0681,8.3329,8.0267,8.2667,26418708.0],["2021-07-14",8.2667,8.4239,8.2087,8.3577,25165750.0],["2021-07-15",8.3577,8.4322,8.2005,8.3908,24487582.0],["2021-07-16",8.3908,8.6308,8.390789031982422,8.4404,27768778.0],["2021-07-19",8.4404,8.6308,8.440437316894531,8.5315,22615218.0],["2021-07-20",8.5315,8.5315,8.2915,8.4984,18343590.0],["2021-07-21",8.4984,8.5811,8.3494,8.4073,18764966.0],["2021-07-22",8.4073,8.5232,8.3825,8.4653,24348729.0],["2021-07-23",8.4653,8.788,8.465262413024902,8.5397,34287933.0],["2021-07-26",8.5397,8.7797,8.3991,8.5397,28602583.0],["2021-07-27",8.5397,8.788,8.4653,8.4984,32364383.0],["2021-07-28",8.4984,8.49836254119873,8.0681,8.1922,26882545.0],["2021-07-29",8.1922,8.366,8.1591,8.2501,18625904.0],["2021-07-30",8.2501,8.7714,8.250115394592285,8.5728,36492977.0],["2021-08-02",8.5728,8.572835922241211,8.0267,8.2915,35054988.0],["2021-08-03",8.2915,8.291488647460938,8.0432,8.0763,23798492.0],["2021-08-04",8.0763,8.3246,8.0681,8.3163,26853849.0],["2021-08-05",8.3163,8.4322,8.2087,8.2418,20710552.0],["2021-08-06",8.2418,8.5646,8.1674,8.5397,37327308.0],["2021-08-09",8.5397,8.5977,8.4156,8.5894,24539101.0],["2021-08-10",8.5894,8.6721,8.4901,8.639,24213522.0],["2021-08-11",8.639,9.0445,8.639036178588867,8.9949,49510830.0],["2021-08-12",8.9949,9.7562,8.8459,9.5245,74060523.0],["2021-08-13",9.5245,9.5741,9.2514,9.3259,40019590.0],["2021-08-16",9.3259,10.2609,9.325858116149902,9.8058,109617145.0],["2021-08-17",9.8058,9.9217,9.4169,9.4748,62842682.0],["2021-08-18",9.4748,9.781,9.4252,9.5162,40718331.0],["2021-08-19",9.5162,9.516180038452148,9.0197,9.2266,41105195.0],["2021-08-20",9.2266,9.226556777954102,8.9287,9.1355,23255871.0],["2021-08-23",9.1355,9.5162,9.13553237915039,9.3921,35479390.0],["2021-08-24",9.3921,9.6155,9.359,9.4748,30766091.0],["2021-08-25",9.4748,10.1037,9.474804878234863,10.0789,50405910.0],["2021-08-26",10.0789,10.8815,9.9134,10.5754,80189631.0],["2021-08-27",10.5754,10.575371742248535,9.9465,10.3354,57841305.0],["2021-08-30",10.3354,10.9064,10.2196,10.7657,62479355.0],["2021-08-31",10.7657,11.5601,10.5092,11.436,74404659.0],["2021-09-01",11.436,11.6677,10.3768,10.6333,65126756.0],["2021-09-02",10.6333,11.5932,10.5836,11.3449,59909661.0],["2021-09-03",11.3449,11.5601,11.0884,11.1877,42973310.0],["2021-09-06",11.1877,11.6511,11.1381,11.3367,37267012.0],["2021-09-07",11.3367,12.0814,11.3036,11.9407,44847253.0],["2021-09-08",11.9407,13.1323,11.6677,12.9999,76713541.0],["2021-09-09",12.9999,13.9515,12.7434,13.5378,69460771.0],["2021-09-10",13.5378,13.537800788879395,12.6607,12.6855,80431441.0],["2021-09-13",12.6855,13.9433,12.685481071472168,13.6536,74235603.0],["2021-09-14",13.6536,13.695,12.9255,13.2151,51320355.0],["2021-09-15",13.2151,13.9019,12.8096,13.6123,55304163.0],["2021-09-16",13.6123,14.3818,13.3061,13.3392,71702488.0],["2021-09-17",13.3392,14.2163,12.76,13.5709,60530922.0],["2021-09-22",13.5709,14.928,13.4302,14.928,64593835.0],["2021-09-23",14.928,15.2921,13.8274,14.5804,61467526.0],["2021-09-24",14.5804,14.580442428588867,13.124053001403809,13.1241,42157411.0],["2021-09-27",13.1241,13.2316,11.8166,12.2055,78515867.0],["2021-09-28",12.2055,13.1406,12.205534934997559,12.9834,44452954.0],["2021-09-29",12.9834,13.3806,11.9987,12.2138,50122116.0],["2021-09-30",12.2138,12.6441,11.9242,12.5696,40980889.0],["2021-10-08",12.5696,13.2068,12.0566,12.2386,41193224.0],["2021-10-11",12.2386,12.9668,12.23863410949707,12.6855,42975159.0],["2021-10-12",12.6855,13.1737,11.9076,12.2552,51394630.0],["2021-10-13",12.2552,12.2552,11.030491828918457,11.0305,62106433.0],["2021-10-14",11.0305,11.1463,10.7574,10.9974,37453970.0],["2021-10-15",10.9974,11.5187,10.8071,11.4608,43246987.0],["2021-10-18",11.4608,12.2635,11.460789680480957,12.1642,49707466.0],["2021-10-19",12.1642,12.6441,12.0152,12.1476,43617185.0],["2021-10-20",12.1476,12.147611618041992,10.9891,11.2787,51064075.0],["2021-10-21",11.2787,12.1807,11.2539,11.8994,53108796.0],["2021-10-22",11.8994,11.9573,11.0719,11.2043,45543173.0],["2021-10-25",11.2043,11.5353,11.0719,11.3367,32434714.0],["2021-10-26",11.3367,12.4703,11.336666107177734,12.2055,75224139.0],["2021-10-27",12.2055,12.205534934997559,11.618,11.767,54197632.0],["2021-10-28",11.767,11.766963958740234,10.5919,10.6581,66406636.0],["2021-10-29",10.6581,10.7988,10.4016,10.4926,39028885.0],["2021-11-01",10.4926,10.6581,10.3023,10.5423,33020639.0],["2021-11-02",10.5423,10.7243,9.9713,10.1699,35832989.0],["2021-11-03",10.1699,10.5836,10.1534,10.4181,29717431.0],["2021-11-04",10.4181,10.418148040771484,10.0375,10.3188,23172451.0],["2021-11-05",10.3188,10.318849563598633,9.7313,9.7562,35308308.0],["2021-11-08",9.7562,9.9051,9.7479,9.7893,20490911.0],["2021-11-09",9.7893,9.8472,9.5493,9.6486,20036999.0],["2021-11-10",9.6486,9.648578643798828,9.2514,9.4996,26430260.0],["2021-11-11",9.4996,9.632,9.4334,9.5658,20674363.0],["2021-11-12",9.5658,9.56583023071289,9.3259,9.4003,19974291.0],["2021-11-15",9.4003,9.5162,9.2679,9.359,20811359.0],["2021-11-16",9.359,9.3921,9.1024,9.1686,24418724.0],["2021-11-17",9.1686,9.2679,9.1273,9.2266,20892552.0],["2021-11-18",9.2266,9.5824,9.226556777954102,9.3838,46772176.0],["2021-11-19",9.3838,9.4996,9.1521,9.4831,33152911.0],["2021-11-22",9.4831,9.6238,9.4417,9.5658,28406074.0],["2021-11-23",9.5658,9.781,9.45,9.6734,29335130.0],["2021-11-24",9.6734,10.0954,9.5989,10.0541,37081251.0],["2021-11-25",10.0541,10.0954,9.7893,9.8306,28711192.0],["2021-11-26",9.8306,9.83062744140625,9.4417,9.5989,21954020.0],["2021-11-29",9.5989,9.598929405212402,9.3259,9.5327,19650546.0],["2021-11-30",9.5327,9.6982,9.4831,9.5907,15872184.0],["2021-12-01",9.5907,9.8886,9.4914,9.8389,19998615.0],["2021-12-02",9.8389,9.8886,9.69,9.781,15377887.0],["2021-12-03",9.781,10.5588,9.7065,10.3685,52889669.0],["2021-12-06",10.3685,11.0719,10.2444,10.5836,56432979.0],["2021-12-07",10.5836,11.0553,10.2858,10.9974,49788418.0],["2021-12-08",10.9974,11.4691,10.8402,11.3201,53013999.0],["2021-12-09",11.3201,12.4455,11.320116996765137,12.189,93327320.0],["2021-12-10",12.189,12.5448,11.8414,12.0318,62571373.0],["2021-12-13",12.0318,13.2234,12.031761169433594,13.091,92453996.0],["2021-12-14",13.091,13.7447,12.8262,13.1654,64532018.0],["2021-12-15",13.1654,14.3984,13.1572,14.0674,71073239.0],["2021-12-16",14.0674,15.168,13.786,14.357,95521491.0],["2021-12-17",14.357,14.7294,13.8853,14.2743,64240888.0],["2021-12-20",14.2743,14.4149,13.4551,13.5875,54549718.0],["2021-12-21",13.5875,14.2246,13.3392,13.9681,45780571.0],["2021-12-22",13.9681,14.1088,13.6537,13.9515,24996876.0],["2021-12-23",13.9515,14.6466,13.9102,14.357,38352199.0],["2021-12-24",14.357,14.357019424438477,13.5295,13.7198,32528098.0],["2021-12-27",13.7198,14.0343,13.4468,13.5957,27286895.0],["2021-12-28",13.5957,13.8109,12.8841,13.0744,44668169.0],["2021-12-29",13.0744,13.2399,12.6441,12.7351,29456626.0],["2021-12-30",12.7351,12.8096,12.2469,12.3876,31244686.0],["2021-12-31",12.3876,12.6607,12.2055,12.2883,36229127.0],["2022-01-04",12.2883,12.8096,12.0152,12.0483,45977341.0],["2022-01-05",12.0483,12.048312187194824,11.5187,11.6759,35901810.0],["2022-01-06",11.6759,12.0069,11.6097,11.8332,26544324.0],["2022-01-07",11.8332,12.4124,11.83316421508789,12.0731,47630645.0],["2022-01-10",12.0731,12.6193,12.073136329650879,12.3793,41051980.0],["2022-01-11",12.3793,12.5614,12.0649,12.3545,25359417.0],["2022-01-12",12.3545,12.7103,12.354484558105469,12.6441,30274074.0],["2022-01-13",12.6441,12.9917,12.5614,12.6524,27868882.0],["2022-01-14",12.6524,12.8593,12.2635,12.5531,25680709.0],["2022-01-17",12.5531,12.8593,12.3462,12.6855,23739351.0],["2022-01-18",12.6855,13.3558,12.4455,13.1489,34201328.0],["2022-01-19",13.1489,13.4881,12.9917,13.3144,40903567.0],["2022-01-20",13.3144,13.8192,12.9172,13.513,29790291.0],["2022-01-21",13.513,13.6536,13.0992,13.2399,27950060.0],["2022-01-24",13.2399,13.239901542663574,12.7931,13.1158,21100668.0],["2022-01-25",13.1158,13.1489,12.3793,12.4041,28018100.0],["2022-01-26",12.4041,12.702,12.2055,12.3876,31050649.0],["2022-01-27",12.3876,12.6772,12.098,12.2138,22519351.0],["2022-01-28",12.2138,12.4455,11.7339,12.1145,22293392.0],["2022-02-07",12.1145,12.6193,12.114511489868164,12.4538,21250785.0],["2022-02-08",12.4538,13.4716,12.45378303527832,13.3723,39481877.0],["2022-02-09",13.3723,14.0674,12.9089,13.6371,40248423.0],["2022-02-10",13.6371,14.1419,13.2813,14.0426,30099955.0],["2022-02-11",14.0426,14.4149,13.8853,13.9598,34879488.0],["2022-02-14",13.9598,14.4315,13.6619,13.8026,32654323.0],["2022-02-15",13.8026,13.9019,13.0165,13.2151,39769343.0],["2022-02-16",13.2151,13.2813,12.851,12.9586,30986676.0],["2022-02-17",12.9586,13.5792,12.5034,13.4633,40820064.0],["2022-02-18",13.4633,14.0757,13.2647,13.8109,33771619.0],["2022-02-21",13.8109,13.9681,13.4633,13.7612,24721933.0],["2022-02-22",13.7612,13.9019,13.4468,13.8191,26480923.0],["2022-02-23",13.8191,13.9019,13.2482,13.5626,25842379.0],["2022-02-24",13.5626,14.0426,13.1323,13.3806,37664482.0],["2022-02-25",13.3806,13.7943,12.7103,12.9255,44817450.0],["2022-02-28",12.9255,13.8026,12.925455093383789,13.7116,39672148.0],["2022-03-01",13.7116,13.844,13.5047,13.786,22177739.0],["2022-03-02",13.786,14.2163,13.7116,13.9515,37669808.0],["2022-03-03",13.9515,14.3818,13.95154857635498,14.1501,51130878.0],["2022-03-04",14.1501,14.3901,13.8357,13.9267,45108303.0],["2022-03-07",13.9267,14.4232,13.4964,13.5957,36762973.0],["2022-03-08",13.5957,13.6867,12.7269,12.7848,39419042.0],["2022-03-09",12.7848,13.3889,12.2717,12.9834,39704960.0],["2022-03-10",12.9834,13.4385,12.6276,13.2978,25378906.0],["2022-03-11",13.2978,13.6205,12.9999,13.3227,27889478.0],["2022-03-14",13.3227,13.4716,12.5779,12.6193,28509668.0],["2022-03-15",12.6193,12.9834,11.5684,11.5849,39304248.0],["2022-03-16",11.5849,12.0814,11.2539,11.7835,33698409.0],["2022-03-17",11.7835,12.371,11.5849,12.1642,31585556.0],["2022-03-18",12.1642,12.851,12.164159774780273,12.7848,29432694.0],["2022-03-21",12.7848,13.4964,12.7434,13.2399,28982260.0],["2022-03-22",13.2399,13.5874,13.1489,13.4551,25002967.0],["2022-03-23",13.4551,13.6454,13.2482,13.4716,17753618.0],["2022-03-24",13.4716,13.695,13.3475,13.422,20340172.0],["2022-03-25",13.422,14.0177,13.2896,13.5875,29384398.0],["2022-03-28",13.5875,14.4729,13.4137,14.2329,41987464.0],["2022-03-29",14.2329,14.6466,13.9846,14.4894,34725955.0],["2022-03-30",14.4894,14.5804,14.0095,14.2825,31060944.0],["2022-03-31",14.2825,14.4977,14.0012,14.3487,24327995.0],["2022-04-01",14.3487,14.5391,14.0177,14.2081,18954265.0],["2022-04-06",14.2081,14.2080717086792,13.5295,13.9019,27711080.0],["2022-04-07",13.9019,14.1832,13.6619,14.0095,20228545.0],["2022-04-08",14.0095,14.2743,13.6785,14.0343,17380294.0],["2022-04-11",14.0343,14.0839,13.6702,13.7612,22042093.0],["2022-04-12",13.7612,14.4563,13.5295,13.8191,24001888.0],["2022-04-13",13.8191,14.4232,13.7281,14.1584,29080546.0],["2022-04-14",14.1584,15.57343578338623,13.9102,15.5734,49891861.0],["2022-04-15",15.5734,15.9872,14.0177,14.2991,81066285.0],["2022-04-18",14.2991,14.299095153808594,13.0827,13.1158,57425089.0],["2022-04-19",13.1158,13.4054,12.851,13.1241,43939526.0],["2022-04-20",13.1241,13.1406,12.1476,12.189,39173260.0],["2022-04-21",12.189,12.8262,12.0069,12.2966,44952898.0],["2022-04-22",12.2966,12.5283,11.9821,12.2635,27177096.0],["2022-04-25",12.2635,12.263460159301758,11.1381,11.1712,33136639.0],["2022-04-26",11.1712,11.2291,10.5009,10.5257,35300134.0],["2022-04-27",10.5257,11.5022,10.52572250366211,11.4525,47008279.0],["2022-04-28",11.4525,12.2138,11.452515602111816,12.1228,38953414.0],["2022-04-29",12.1228,12.2883,11.6677,12.04,33284392.0],["2022-05-05",12.04,12.4455,11.8828,12.098,32325868.0],["2022-05-06",12.098,12.098,11.7339,11.8663,16729625.0],["2022-05-09",11.8663,11.866262435913086,11.4111,11.6594,14933565.0],["2022-05-10",11.6594,11.65938949584961,11.0884,11.4525,28426722.0],["2022-05-11",11.4525,12.0483,11.4525,11.8994,32396959.0],["2022-05-12",11.8994,12.0566,11.5104,11.6428,21280099.0],["2022-05-13",11.6428,11.9987,11.5518,11.7835,22993278.0],["2022-05-16",11.7835,12.0152,11.7504,11.9821,26627971.0],["2022-05-17",11.9821,12.0897,11.7339,12.0731,28909992.0],["2022-05-18",12.0731,12.1476,11.6511,11.8332,25134289.0],["2022-05-19",11.8332,11.83316421508789,11.3201,11.7421,19932357.0],["2022-05-20",11.7421,12.371,11.6759,12.3297,46050044.0],["2022-05-23",12.3297,12.6855,12.04,12.1973,40271796.0],["2022-05-24",12.1973,12.5365,11.8166,11.8249,40737308.0],["2022-05-25",11.8249,12.2966,11.7008,12.2635,28347329.0],["2022-05-26",12.2635,12.8593,12.0897,12.6524,40977783.0],["2022-05-27",12.6524,12.9503,12.4703,12.6772,38833247.0],["2022-05-30",12.6772,12.8013,12.3214,12.5034,28208481.0],["2022-05-31",12.5034,12.6027,12.2386,12.4124,40504310.0],["2022-06-01",12.4124,12.5117,12.1973,12.4869,29541090.0],["2022-06-02",12.4869,12.486884117126465,12.1062,12.189,29587678.0],["2022-06-06",12.189,12.8675,12.1476,12.8096,43013548.0],["2022-06-07",12.8096,12.8924,12.5696,12.6441,30400243.0],["2022-06-08",12.6441,13.364,12.6441068649292,13.3061,56626986.0],["2022-06-09",13.3061,13.4551,12.9917,13.2399,42973889.0],["2022-06-10",13.2399,13.4882,12.9503,13.4054,43970847.0],["2022-06-13",13.4054,13.6205,13.1075,13.2647,42159221.0],["2022-06-14",13.2647,13.695024490356445,12.9668,13.695,43570944.0],["2022-06-15",13.695,13.8936,13.322650909423828,13.3227,44558548.0],["2022-06-16",13.3227,13.4716,12.702,12.8179,47804997.0],["2022-06-17",12.8179,12.8179,12.4786,12.6524,33365445.0],["2022-06-20",12.6524,12.652381896972656,11.8497,11.8745,47363889.0],["2022-06-21",11.8745,11.9987,11.8001,11.9159,26424750.0],["2022-06-22",11.9159,11.9821,11.5435,11.6511,33368389.0],["2022-06-23",11.6511,11.8399,11.4709,11.8313,28708386.0],["2022-06-24",11.8313,11.831286430358887,11.6168,11.6597,27854668.0],["2022-06-27",11.6597,11.9943,11.6511,11.9771,35464699.0],["2022-06-28",11.9771,12.4748,11.977140426635742,12.4404,43360892.0],["2022-06-29",12.4404,12.7236,12.2345,12.2946,42689172.0],["2022-06-30",12.2946,12.3718,12.1487,12.286,25167142.0],["2022-07-01",12.286,12.6378,11.9257,12.4833,37029033.0],["2022-07-04",12.4833,12.6807,12.3203,12.4319,24688147.0],["2022-07-05",12.4319,13.5043,12.431859970092773,13.1182,69108941.0],["2022-07-06",13.1182,13.1182279586792,12.1831,12.3461,51800594.0],["2022-07-07",12.3461,12.4833,12.0029,12.2946,34907655.0],["2022-07-08",12.2946,12.4833,12.1144,12.1144,23833593.0],["2022-07-11",12.1144,12.114413261413574,11.7369,11.8484,25381838.0],["2022-07-12",11.8484,12.0286,11.7455,11.8484,21292563.0],["2022-07-13",11.8484,11.9686,11.5911,11.9342,22526189.0],["2022-07-14",11.9342,12.0629,11.7541,11.797,23279588.0],["2022-07-15",11.797,11.96,11.5053,11.5138,38596474.0],["2022-07-18",11.5138,11.9171,11.5138,11.8742,29664024.0],["2022-07-19",11.8742,12.02,11.7541,11.8656,20445586.0],["2022-07-20",11.8656,11.9257,11.7712,11.8313,17765084.0],["2022-07-21",11.8313,11.831286430358887,11.4109,11.428,28988436.0],["2022-07-22",11.428,11.4795,11.2136,11.2994,24745003.0],["2022-07-25",11.2994,11.4538,11.1792,11.1878,15995880.0],["2022-07-26",11.1878,11.3508,11.0677,11.3251,16201677.0],["2022-07-27",11.3251,11.3766,11.2136,11.3079,13804304.0],["2022-07-28",11.3079,11.5482,11.307929992675781,11.531,22725193.0],["2022-07-29",11.531,11.797,11.4109,11.4366,28665005.0],["2022-08-01",11.4366,11.4881,11.2221,11.4538,21271473.0],["2022-08-02",11.4538,11.453783988952637,10.8189,10.9905,25528602.0],["2022-08-03",10.9905,11.1964,10.8361,10.8789,15306688.0],["2022-08-04",10.8789,10.9647,10.6902,10.8789,14342422.0],["2022-08-05",10.8789,10.9218,10.7245,10.8961,12641691.0],["2022-08-08",10.8961,11.1878,10.7932,11.1192,19560126.0],["2022-08-09",11.1192,11.4109,11.119178771972656,11.3508,24649701.0],["2022-08-10",11.3508,11.5053,11.205,11.2565,15371964.0],["2022-08-11",11.2565,11.4109,11.2307,11.3594,15696420.0],["2022-08-12",11.3594,11.7369,11.359407424926758,11.6597,28506954.0],["2022-08-15",11.6597,12.0715,11.659692764282227,11.9686,40285645.0],["2022-08-16",11.9686,12.4833,11.9257,12.389,56292754.0],["2022-08-17",12.389,12.7836,12.2774,12.5777,42875112.0],["2022-08-18",12.5777,13.0668,12.4319,12.8008,51442895.0],["2022-08-19",12.8008,14.079145431518555,12.800783157348633,14.0791,106688485.0],["2022-08-22",14.0791,14.714,13.7531,14.2936,110624594.0],["2022-08-23",14.2936,14.9371,14.0963,14.6111,75235849.0],["2022-08-24",14.6111,14.9114,13.9419,13.9848,73933505.0],["2022-08-25",13.9848,14.6626,13.9676,14.5682,58195404.0],["2022-08-26",14.5682,14.7827,14.2078,14.2422,42007766.0],["2022-08-29",14.2422,14.4395,13.796,14.3623,37957274.0],["2022-08-30",14.3623,14.362271308898926,12.929476737976074,12.9295,69995004.0],["2022-08-31",12.9295,12.929476737976074,11.8656,11.9771,71053297.0],["2022-09-01",11.9771,12.4919,11.7541,12.0286,55010437.0],["2022-09-02",12.0286,12.2517,11.6168,11.6683,43226172.0],["2022-09-05",11.6683,12.3546,11.66827392578125,12.2345,45288509.0],["2022-09-06",12.2345,12.6378,12.0715,12.552,45029619.0],["2022-09-07",12.552,13.2298,12.3546,12.9037,59878707.0],["2022-09-08",12.9037,12.9123,12.4319,12.5005,44326792.0],["2022-09-09",12.5005,13.1954,12.500495910644531,13.0582,55039977.0],["2022-09-13",13.0582,13.1697,12.6721,12.7407,44938614.0],["2022-09-14",12.7407,12.74072551727295,12.2946,12.4147,32392343.0],["2022-09-15",12.4147,12.7321,12.0115,12.2345,38313807.0],["2022-09-16",12.2345,12.234527587890625,11.6254,11.6425,41011065.0],["2022-09-19",11.6425,11.9085,11.4967,11.7026,22333980.0],["2022-09-20",11.7026,11.9085,11.6597,11.7369,21388032.0],["2022-09-21",11.7369,11.857,11.5739,11.8141,18983987.0],["2022-09-22",11.8141,12.1402,11.6511,12.0458,31701227.0],["2022-09-23",12.0458,12.1316,11.6769,11.7283,30758390.0],["2022-09-26",11.7283,11.728331565856934,11.1192,11.2221,32779388.0],["2022-09-27",11.2221,11.4109,10.9647,11.1878,32402850.0],["2022-09-28",11.1878,11.2736,10.9047,10.9218,26220886.0],["2022-09-29",10.9218,11.2736,10.921847343444824,11.0677,24763945.0],["2022-09-30",11.0677,11.4538,10.9819,11.2136,28961451.0],["2022-10-10",11.2136,11.5911,11.213553428649902,11.3508,33685841.0],["2022-10-11",11.3508,11.4795,10.9562,11.265,25834328.0],["2022-10-12",11.265,11.359407424926758,10.9476,11.3594,22395772.0],["2022-10-13",11.3594,11.359407424926758,10.9562,11.1278,30473242.0],["2022-10-14",11.1278,11.4109,11.127758026123047,11.3251,29406929.0],["2022-10-17",11.3251,11.325088500976562,10.8618,11.1449,30173066.0],["2022-10-18",11.1449,11.368,11.0677,11.2736,28799860.0],["2022-10-19",11.2736,11.368,10.9991,11.0591,29034256.0],["2022-10-20",11.0591,11.059121131896973,10.7674,10.8275,24395863.0],["2022-10-21",10.8275,10.9562,10.7074,10.7417,19359140.0],["2022-10-24",10.7417,10.7932,10.51,10.5443,23001462.0],["2022-10-25",10.5443,10.5787,10.3041,10.5014,18419200.0],["2022-10-26",10.5014,10.8275,10.501446723937988,10.6816,23509605.0],["2022-10-27",10.6816,11.0162,10.681617736816406,10.9476,23985232.0],["2022-10-28",10.9476,11.0076,10.6216,10.6645,22084537.0],["2022-10-31",10.6645,10.6645,10.3041,10.5958,20231552.0],["2022-11-01",10.5958,10.8103,10.5186,10.7846,17116868.0],["2022-11-02",10.7846,10.9304,10.7245,10.8618,16569341.0],["2022-11-03",10.8618,10.9476,10.7331,10.8704,11666020.0],["2022-11-04",10.8704,11.2221,10.8361,11.1707,22856749.0],["2022-11-07",11.1707,11.4881,11.170656204223633,11.2736,22665672.0],["2022-11-08",11.2736,11.2994,11.042,11.1192,14285195.0],["2022-11-09",11.1192,11.1878,10.9647,11.0076,12666413.0],["2022-11-10",11.0076,11.0505,10.7932,10.9733,14603296.0],["2022-11-11",10.9733,11.4023,10.973325729370117,11.2736,29847257.0],["2022-11-14",11.2736,11.5053,11.1278,11.1878,26434162.0],["2022-11-15",11.1878,11.2479,11.0248,11.2136,21114897.0],["2022-11-16",11.2136,11.2736,10.9991,11.0677,26491565.0],["2022-11-17",11.0677,11.067700386047363,10.7245,10.8618,22382704.0],["2022-11-18",10.8618,10.9647,10.776,10.8704,11131194.0],["2022-11-21",10.8704,10.870370864868164,10.7245,10.8103,10635637.0],["2022-11-22",10.8103,10.9991,10.7674,10.9218,14010160.0],["2022-11-23",10.9218,11.0591,10.9218,11.0076,13016454.0],["2022-11-24",11.0076,11.0934,10.9562,11.0505,12458116.0],["2022-11-25",11.0505,11.2221,10.9819,11.1535,18147991.0],["2022-11-28",11.1535,11.153496742248535,10.8618,10.9991,16237255.0],["2022-11-29",10.9991,11.2393,10.999063491821289,11.2221,21076037.0],["2022-11-30",11.2221,11.5482,11.205,11.5396,32569455.0],["2022-12-01",11.5396,11.7455,11.4624,11.4709,24754582.0],["2022-12-02",11.4709,11.5138,11.2307,11.3079,14517505.0],["2022-12-05",11.3079,11.6425,11.3079,11.5911,21372652.0],["2022-12-06",11.5911,11.7026,11.3508,11.5653,15331502.0],["2022-12-07",11.5653,11.6254,11.3937,11.4795,15576500.0],["2022-12-08",11.4795,11.5224,11.3508,11.4195,9276654.0],["2022-12-09",11.4195,11.5825,11.368,11.4195,18582777.0],["2022-12-12",11.4195,11.4452,11.1363,11.1792,21353228.0],["2022-12-13",11.1792,11.4023,11.0763,11.3251,12076503.0],["2022-12-14",11.3251,11.428,11.1964,11.2479,12063424.0],["2022-12-15",11.2479,11.3165,11.0076,11.1106,11421513.0],["2022-12-16",11.1106,11.1964,10.9733,11.102,8022568.0],["2022-12-19",11.102,11.1363,10.7674,10.8789,9770834.0],["2022-12-20",10.8789,10.9218,10.776,10.8789,5006501.0],["2022-12-21",10.8789,10.939,10.7932,10.8532,4456000.0],["2022-12-22",10.8532,10.8961,10.4156,10.4671,13726070.0],["2022-12-23",10.4671,10.5014,10.3127,10.4585,7991508.0],["2022-12-26",10.4585,10.5358,10.4328,10.51,6824835.0],["2022-12-27",10.51,10.776,10.510025978088379,10.6902,7955541.0],["2022-12-28",10.6902,10.7932,10.5615,10.7503,6050803.0],["2022-12-29",10.7503,10.7932,10.5443,10.613,7228462.0],["2022-12-30",10.613,10.6387,10.4414,10.5872,9590444.0],["2023-01-03",10.5872,10.6387,10.45,10.6216,6821180.0],["2023-01-04",10.6216,10.621562004089355,10.4157,10.4757,11001501.0],["2023-01-05",10.4757,10.673,10.4585,10.6559,11178566.0],["2023-01-06",10.6559,10.7588,10.6044,10.673,6769481.0],["2023-01-09",10.673,10.8361,10.6044,10.7846,10256615.0],["2023-01-10",10.7846,10.9562,10.6816,10.8704,10955633.0],["2023-01-11",10.8704,11.2307,10.8618,11.1363,17802513.0],["2023-01-12",11.1363,11.1535,10.9647,11.0677,9586849.0],["2023-01-13",11.0677,11.2307,10.939,11.0076,7730461.0],["2023-01-16",11.0076,11.0591,10.8961,10.9476,9285308.0],["2023-01-17",10.9476,11.1278,10.9047,10.9733,9328725.0],["2023-01-18",10.9733,11.1449,10.973325729370117,11.0849,9176863.0],["2023-01-19",11.0849,11.1792,11.0076,11.1707,9296608.0],["2023-01-20",11.1707,11.445202827453613,11.1535,11.4452,16561163.0],["2023-01-30",11.4452,11.5825,11.3079,11.3422,12576885.0],["2023-01-31",11.3422,11.3851,11.2822,11.3079,7108705.0],["2023-02-01",11.3079,11.4538,11.307929992675781,11.3937,10249155.0],["2023-02-02",11.3937,11.4709,11.3337,11.3937,9644932.0],["2023-02-03",11.3937,11.393726348876953,11.0591,11.3165,11907561.0],["2023-02-06",11.3165,11.368,11.1792,11.3165,7492794.0],["2023-02-07",11.3165,11.4109,11.2221,11.3079,8961519.0],["2023-02-08",11.3079,11.6254,11.2994,11.3422,19502505.0],["2023-02-09",11.3422,11.4109,11.2479,11.3937,7997875.0],["2023-02-10",11.3937,11.4624,11.2908,11.368,7270700.0],["2023-02-13",11.368,11.3766,11.205,11.2822,11324571.0],["2023-02-14",11.2822,11.3594,11.2307,11.2565,11271160.0],["2023-02-15",11.2565,11.3165,11.1363,11.205,9191948.0],["2023-02-16",11.205,11.204975128173828,10.8275,10.9647,15486138.0],["2023-02-17",10.9647,11.0763,10.9133,10.9647,11396300.0],["2023-02-20",10.9647,11.368,10.964744567871094,11.3594,26909244.0],["2023-02-21",11.3594,11.8313,11.3251,11.5996,38393658.0],["2023-02-22",11.5996,11.9257,11.4795,11.797,33487352.0],["2023-02-23",11.797,12.3289,11.796966552734375,11.9428,38244255.0],["2023-02-24",11.9428,11.9771,11.6683,11.7627,17709047.0],["2023-02-27",11.7627,11.8656,11.5653,11.6425,14351016.0],["2023-02-28",11.6425,11.6683,11.3937,11.4452,18998102.0],["2023-03-01",11.4452,11.634,11.4195,11.5825,14130890.0],["2023-03-02",11.5825,11.8141,11.4881,11.7541,23942455.0],["2023-03-03",11.7541,11.8828,11.6082,11.797,18792037.0],["2023-03-06",11.797,11.9943,11.6082,11.6597,18294499.0],["2023-03-07",11.6597,12.0286,11.6254,11.694,19771998.0],["2023-03-08",11.694,11.7283,11.5138,11.6597,10998027.0],["2023-03-09",11.6597,11.7541,11.5396,11.634,9282918.0],["2023-03-10",11.634,11.633955001831055,11.368,11.3937,13067757.0],["2023-03-13",11.3937,11.5996,11.2993,11.5653,11157971.0],["2023-03-14",11.5653,11.5996,11.2565,11.3251,12542566.0],["2023-03-15",11.3251,11.428,11.2565,11.3251,9606939.0],["2023-03-16",11.3251,11.325088500976562,11.0505,11.0849,14088729.0],["2023-03-17",11.0849,11.2736,11.084860801696777,11.205,10531558.0],["2023-03-20",11.205,11.531,11.204975128173828,11.4109,14621419.0],["2023-03-21",11.4109,11.4967,11.3079,11.3851,7511300.0],["2023-03-22",11.3851,11.5396,11.368,11.4195,7717837.0],["2023-03-23",11.4195,11.5396,11.3508,11.5138,7720220.0],["2023-03-24",11.5138,11.5567,11.3337,11.4109,8811472.0],["2023-03-27",11.4109,11.4538,11.265,11.3851,6339225.0],["2023-03-28",11.3851,11.428,11.3165,11.368,7672362.0],["2023-03-29",11.368,11.4109,11.2136,11.2908,8901575.0],["2023-03-30",11.2908,11.488102912902832,11.2221,11.4881,8844227.0],["2023-03-31",11.4881,11.5996,11.4195,11.531,7697103.0],["2023-04-03",11.531,11.6425,11.3422,11.4366,16113854.0],["2023-04-04",11.4366,11.4709,11.2307,11.2994,13290732.0],["2023-04-06",11.2994,11.29935073852539,11.1363,11.205,12114737.0],["2023-04-07",11.205,11.2479,11.1363,11.2136,7772287.0],["2023-04-10",11.2136,11.265,11.1449,11.2479,5710876.0],["2023-04-11",11.2479,11.3079,11.1707,11.2994,7190675.0],["2023-04-12",11.2994,11.531,11.29935073852539,11.368,11034604.0],["2023-04-13",11.368,11.5138,11.2908,11.3422,7993495.0],["2023-04-14",11.3422,11.4195,11.2565,11.3766,8529445.0],["2023-04-17",11.3766,11.7455,11.2994,11.7198,18552084.0],["2023-04-18",11.7198,11.7884,11.6425,11.7198,9755263.0],["2023-04-19",11.7198,12.0973,11.6254,11.8913,19816252.0],["2023-04-20",11.8913,11.8999,11.6168,11.8313,11914195.0],["2023-04-21",11.8313,11.8399,11.5653,11.6082,8849199.0],["2023-04-24",11.6082,11.7283,11.4538,11.5224,10215700.0],["2023-04-25",11.5224,11.6854,11.2822,11.4452,8583864.0],["2023-04-26",11.4452,11.4538,10.9991,11.2994,14696416.0],["2023-04-27",11.2994,11.4109,10.9819,11.0505,21310453.0],["2023-04-28",11.0505,11.7369,11.050541877746582,11.5567,22335280.0],["2023-05-04",11.5567,11.9257,11.4195,11.857,20371328.0],["2023-05-05",11.857,11.9342,11.5825,11.8227,15654350.0],["2023-05-08",11.8227,12.2002,11.8227,12.02,20486066.0],["2023-05-09",12.02,12.2174,11.9514,11.9686,18980246.0],["2023-05-10",11.9686,12.2259,11.8656,11.9514,14897652.0],["2023-05-11",11.9514,12.0887,11.8484,12.0458,10921741.0],["2023-05-12",12.0458,12.0457763671875,11.8313,11.8742,10444058.0],["2023-05-15",11.8742,12.0801,11.797,12.0544,11815030.0],["2023-05-16",12.0544,12.2431,11.96,12.0544,13204509.0],["2023-05-17",12.0544,12.0715,11.9085,12.0029,7856495.0],["2023-05-18",12.0029,12.1316,11.96,11.9686,7423498.0],["2023-05-19",11.9686,11.968560218811035,11.8227,11.8399,7346000.0],["2023-05-22",11.8399,12.0115,11.797,11.8913,10163043.0],["2023-05-23",11.8913,12.2259,11.891343116760254,11.9514,14331782.0],["2023-05-24",11.9514,12.0286,11.8227,11.9257,9760200.0],["2023-05-25",11.9257,12.123,11.8313,11.9943,12597015.0],["2023-05-26",11.9943,12.0715,11.797,11.9686,14137969.0],["2023-05-29",11.9686,12.1831,11.8227,12.1487,18881750.0],["2023-05-30",12.1487,12.14873218536377,11.8484,11.9943,16600105.0],["2023-05-31",11.9943,12.0655,11.6473,11.8074,19182744.0],["2023-06-01",11.8074,11.8608,11.6384,11.6651,14033447.0],["2023-06-02",11.6651,11.9676,11.665078163146973,11.9231,10908122.0],["2023-06-05",11.9231,12.2345,11.843,12.1545,14458606.0],["2023-06-06",12.1545,12.2345,11.7452,11.8074,20048433.0],["2023-06-07",11.8074,11.8519,11.6829,11.8074,9443944.0],["2023-06-08",11.8074,11.9587,11.763,11.8964,8207925.0],["2023-06-09",11.8964,12.0032,11.8519,11.9854,7690542.0],["2023-06-12",11.9854,12.0655,11.8519,11.9676,9656376.0],["2023-06-13",11.9676,12.0032,11.8074,11.8519,7552931.0],["2023-06-14",11.8519,11.8875,11.7007,11.7363,9474503.0],["2023-06-15",11.7363,11.7985,11.6384,11.7541,10489912.0],["2023-06-16",11.7541,11.8697,11.68287467956543,11.6829,12649250.0],["2023-06-19",11.6829,11.7719,11.6384,11.7007,7082199.0],["2023-06-20",11.7007,11.763,11.6295,11.6384,8126442.0],["2023-06-21",11.6384,11.7452,11.5761,11.5939,6890634.0],["2023-06-26",11.5939,11.6384,11.4159,11.4515,9204892.0],["2023-06-27",11.4515,11.6918,11.4515,11.6562,7327700.0],["2023-06-28",11.6562,11.8519,11.6117,11.8341,10138998.0],["2023-06-29",11.8341,11.8608,11.7096,11.7452,5948949.0],["2023-06-30",11.7452,11.8252,11.6562,11.763,4817381.0],["2023-07-03",11.763,11.8964,11.7363,11.8519,8460367.0],["2023-07-04",11.8519,11.9053,11.7274,11.8697,10433062.0],["2023-07-05",11.8697,11.9587,11.8252,11.9231,6484891.0],["2023-07-06",11.9231,11.9498,11.8341,11.9053,6098600.0],["2023-07-07",11.9053,12.0121,11.8608,11.9676,8481170.0],["2023-07-10",11.9676,12.1723,11.9676,12.0744,10496870.0],["2023-07-11",12.0744,12.0833,11.9498,11.9943,7487575.0],["2023-07-12",11.9943,12.0388,11.9409,11.9765,5360344.0],["2023-07-13",11.9765,12.1367,11.976503372192383,12.0833,6738823.0],["2023-07-14",12.0833,12.1723,12.0566,12.1367,6343920.0],["2023-07-17",12.1367,12.1545,11.9676,12.0833,5658700.0],["2023-07-18",12.0833,12.1456,12.0121,12.1011,5384761.0],["2023-07-19",12.1011,12.2612,12.0655,12.1812,6635137.0],["2023-07-20",12.1812,12.2256,12.0655,12.0922,6630563.0],["2023-07-21",12.0922,12.1456,11.9231,11.9854,5968780.0],["2023-07-24",11.9854,12.0566,11.9409,12.0121,5374900.0],["2023-07-25",12.0121,12.1545,12.01209545135498,12.0655,6656500.0],["2023-07-26",12.0655,12.1545,12.0121,12.1011,5610083.0],["2023-07-27",12.1011,12.1634,12.0566,12.0922,5438351.0],["2023-07-28",12.0922,12.2167,12.021,12.2078,8302584.0],["2023-07-31",12.2078,12.3858,12.1634,12.2345,11077906.0],["2023-08-01",12.2345,12.3769,12.234540939331055,12.3324,9667602.0],["2023-08-02",12.3324,12.368,12.1456,12.1812,7470285.0],["2023-08-03",12.1812,12.2345,12.1011,12.1545,5737600.0],["2023-08-04",12.1545,12.3057,12.1456,12.1901,7435637.0],["2023-08-07",12.1901,12.2167,12.0299,12.1367,7644155.0],["2023-08-08",12.1367,12.1901,12.0388,12.0833,5707436.0],["2023-08-09",12.0833,12.0922,11.9142,11.9587,7656200.0],["2023-08-10",11.9587,12.2078,11.9409,12.1545,7254687.0],["2023-08-11",12.1545,12.1545,11.8786,11.8875,7584662.0],["2023-08-14",11.8875,12.0121,11.6918,11.8697,7345868.0],["2023-08-15",11.8697,12.0032,11.8074,11.9142,5438572.0],["2023-08-16",11.9142,11.9498,11.7808,11.8163,3928514.0],["2023-08-17",11.8163,11.8341,11.6562,11.7896,6536314.0],["2023-08-18",11.7896,11.9053,11.718465805053711,11.7185,5456179.0],["2023-08-21",11.7185,11.8163,11.6117,11.6206,7801760.0],["2023-08-22",11.6206,11.8875,11.5939,11.674,6465349.0],["2023-08-23",11.674,11.8341,11.6562,11.6918,6375300.0],["2023-08-24",11.6918,11.7452,11.5583,11.6028,7514339.0],["2023-08-25",11.6028,11.6562,11.3537,11.5672,7946304.0],["2023-08-28",11.5672,12.0121,11.567201614379883,11.7274,15778889.0],["2023-08-29",11.7274,11.8786,11.727364540100098,11.7985,9091018.0],["2023-08-30",11.7985,11.9587,11.79854679107666,11.8252,7548950.0],["2023-08-31",11.8252,12.0121,11.7896,11.7896,6073722.0],["2023-09-01",11.7896,12.1367,11.7719,12.11,15442041.0],["2023-09-04",12.11,12.4125,12.109971046447754,12.3502,17692531.0],["2023-09-05",12.3502,12.4748,12.2701,12.3858,13135583.0],["2023-09-06",12.3858,12.4837,12.279,12.3947,12202601.0],["2023-09-07",12.3947,12.6616,12.3413,12.4481,14933211.0],["2023-09-08",12.4481,12.448089599609375,12.1901,12.2167,8281117.0],["2023-09-11",12.2167,12.5905,12.2078,12.3502,11738581.0],["2023-09-12",12.3502,12.5816,12.279,12.2968,6925301.0],["2023-09-13",12.2968,12.5638,12.2701,12.4481,11046263.0],["2023-09-14",12.4481,12.7684,12.3769,12.7417,20334297.0],["2023-09-15",12.7417,12.7684,12.546,12.5994,13938700.0],["2023-09-18",12.5994,12.6171,12.3858,12.4926,12812892.0],["2023-09-19",12.4926,12.5549,12.368,12.4659,10343050.0],["2023-09-20",12.4659,12.5282,12.3769,12.4392,7333051.0],["2023-09-21",12.4392,12.5104,12.3502,12.4036,8326162.0],["2023-09-22",12.4036,12.4303,12.1545,12.2345,10004803.0],["2023-09-25",12.2345,12.4125,12.1634,12.2434,11651753.0],["2023-09-26",12.2434,12.3146,12.1901,12.2345,7906543.0],["2023-09-27",12.2345,12.3057,12.2078,12.2434,6801068.0],["2023-09-28",12.2434,12.3947,12.2345,12.2434,7770160.0],["2023-10-09",12.2434,12.3324,12.1545,12.2968,15078006.0],["2023-10-10",12.2968,12.3235,12.1812,12.2078,9838469.0],["2023-10-11",12.2078,12.207847595214844,11.6651,11.9142,45854818.0],["2023-10-12",11.9142,12.2434,11.8786,12.0299,22792032.0],["2023-10-13",12.0299,12.1189,11.9498,12.0477,8388868.0],["2023-10-16",12.0477,12.1545,12.0032,12.11,10729240.0],["2023-10-17",12.11,12.3235,12.0922,12.2701,9556756.0],["2023-10-18",12.2701,12.3235,12.1456,12.2345,8999400.0],["2023-10-19",12.2345,12.2523,11.9854,12.1723,9857696.0],["2023-10-20",12.1723,12.2256,12.0833,12.1634,7302056.0],["2023-10-23",12.1634,12.1901,11.7007,11.7808,13436367.0],["2023-10-24",11.7808,12.0477,11.7363,12.021,9596041.0],["2023-10-25",12.021,12.1812,11.9854,12.0299,7216888.0],["2023-10-26",12.0299,12.1723,11.9409,12.1456,9319161.0],["2023-10-27",12.1456,12.2879,12.0566,12.1723,8847804.0],["2023-10-30",12.1723,12.2167,11.9943,12.0744,10699300.0],["2023-10-31",12.0744,12.1367,12.021,12.1011,7608859.0],["2023-11-01",12.1011,12.1278,12.0121,12.0566,7618935.0],["2023-11-02",12.0566,12.1189,11.9587,11.9943,7398800.0],["2023-11-03",11.9943,12.1011,11.9854,11.9943,5102100.0],["2023-11-06",11.9943,12.0922,11.9231,11.9587,9704300.0],["2023-11-07",11.9587,11.9676,11.8608,11.9142,6729701.0],["2023-11-08",11.9142,11.914219856262207,11.7363,11.7719,9158800.0],["2023-11-09",11.7719,12.021,11.763,11.9587,8713692.0],["2023-11-10",11.9587,12.0299,11.8252,12.0032,9408933.0],["2023-11-13",12.0032,12.11,11.8252,11.9587,9430287.0],["2023-11-14",11.9587,11.9943,11.8341,11.8697,7168994.0],["2023-11-15",11.8697,12.0922,11.869729995727539,12.0744,9691494.0],["2023-11-16",12.0744,12.2523,12.0032,12.1723,11104735.0],["2023-11-17",12.1723,12.1812,12.0477,12.11,5286950.0],["2023-11-20",12.11,12.1901,12.0299,12.1189,8474323.0],["2023-11-21",12.1189,12.3413,12.11,12.2078,9798900.0],["2023-11-22",12.2078,12.2256,12.1011,12.1456,4902335.0],["2023-11-23",12.1456,12.2345,12.0655,12.2167,7152274.0],["2023-11-24",12.2167,12.2968,12.1634,12.1901,7762072.0],["2023-11-27",12.1901,12.7061,12.190052032470703,12.6616,23192669.0],["2023-11-28",12.6616,12.7061,12.5549,12.6794,12957129.0],["2023-11-29",12.6794,12.9286,12.6438,12.8396,14618356.0],["2023-11-30",12.8396,13.0798,12.8129,12.982,16788942.0],["2023-12-01",12.982,13.2133,12.8841,12.9998,12490980.0],["2023-12-04",12.9998,13.151,12.893,13.0887,11822479.0],["2023-12-05",13.0887,13.1243,12.9286,12.9464,10998956.0],["2023-12-06",12.9464,13.0176,12.7951,12.9464,10366100.0],["2023-12-07",12.9464,12.9998,12.8663,12.8752,10646825.0],["2023-12-08",12.8752,12.9998,12.7773,12.9553,17480735.0],["2023-12-11",12.9553,13.0353,12.715,13.0265,16007910.0],["2023-12-12",13.0265,13.0976,12.9019,12.982,9921500.0],["2023-12-13",12.982,12.9909,12.8574,12.9019,8178610.0],["2023-12-14",12.9019,12.9731,12.8129,12.8841,5736749.0],["2023-12-15",12.8841,12.9375,12.7239,12.7773,7119733.0],["2023-12-18",12.7773,12.8574,12.6438,12.7239,6745408.0],["2023-12-19",12.7239,12.8129,12.5994,12.6794,6019549.0],["2023-12-20",12.6794,12.9909,12.679433822631836,12.8307,8845840.0],["2023-12-21",12.8307,12.8307,12.626,12.7862,8965252.0],["2023-12-22",12.7862,13.0264,12.7595,12.9286,12205633.0],["2023-12-25",12.9286,13.0531,12.7595,12.9998,8422200.0],["2023-12-26",12.9998,13.24,12.9375,12.982,13775407.0],["2023-12-27",12.982,13.0087,12.7951,12.9464,9684798.0],["2023-12-28",12.9464,13.0353,12.7506,12.7862,13384303.0],["2023-12-29",12.7862,12.804,12.6527,12.6972,10927958.0],["2024-01-02",12.6972,13.2756,12.6883,13.0798,20540330.0],["2024-01-03",13.0798,13.2578,13.0176,13.2133,14620207.0],["2024-01-04",13.2133,13.3824,13.151,13.3379,14235262.0],["2024-01-05",13.3379,13.4713,13.2222,13.2578,14617700.0],["2024-01-08",13.2578,13.3201,13.1243,13.2133,11804039.0],["2024-01-09",13.2133,13.3913,13.0709,13.2489,11778351.0],["2024-01-10",13.2489,13.329,13.0709,13.151,11121944.0],["2024-01-11",13.151,13.151019096374512,12.9019,12.9642,9956062.0],["2024-01-12",12.9642,13.2845,12.964163780212402,13.24,9881119.0],["2024-01-15",13.24,13.3201,13.0798,13.2222,8000707.0],["2024-01-16",13.2222,13.24,13.0531,13.1777,6535512.0],["2024-01-17",13.1777,13.2578,13.026451110839844,13.0265,6621000.0],["2024-01-18",13.0265,13.026451110839844,12.4214,12.8218,14880377.0],["2024-01-19",12.8218,12.821798324584961,12.5638,12.6527,7626422.0],["2024-01-22",12.6527,12.652739524841309,12.1545,12.2612,10101000.0],["2024-01-23",12.2612,12.5015,12.0655,12.4303,10053072.0],["2024-01-24",12.4303,12.6349,12.2523,12.626,8138066.0],["2024-01-25",12.626,13.2845,12.5282,13.2578,17694203.0],["2024-01-26",13.2578,13.4802,13.1955,13.3023,12584900.0],["2024-01-29",13.3023,13.6404,13.2845,13.4535,17259526.0],["2024-01-30",13.4535,13.5425,13.2311,13.2489,9179992.0],["2024-01-31",13.2489,13.4802,13.0976,13.1421,10421028.0],["2024-02-01",13.1421,13.2044,12.9108,12.9731,12439560.0],["2024-02-02",12.9731,13.151,12.5905,12.8485,13535220.0],["2024-02-05",12.8485,13.062,12.3947,12.8485,16052233.0],["2024-02-06",12.8485,13.4891,12.5816,13.3824,20004874.0],["2024-02-07",13.3824,14.1565,13.2489,14.1209,25551009.0],["2024-02-08",14.1209,14.7081,13.8628,13.8895,24796340.0],["2024-02-19",13.8895,14.5213,13.889540672302246,14.37,25289981.0],["2024-02-20",14.37,14.4946,14.1921,14.37,12688166.0],["2024-02-21",14.37,14.4323,14.1743,14.1921,11633552.0],["2024-02-22",14.1921,14.6726,14.1832,14.637,15962852.0],["2024-02-23",14.637,14.8683,14.5035,14.7259,14558628.0],["2024-02-26",14.7259,15.0196,14.3967,14.5124,16583338.0],["2024-02-27",14.5124,14.6637,14.3522,14.6637,10260585.0],["2024-02-28",14.6637,14.9484,14.3789,14.6103,14326206.0],["2024-02-29",14.6103,14.7971,14.4857,14.7615,10313052.0],["2024-03-01",14.7615,15.0907,14.6903,14.9039,12707788.0],["2024-03-04",14.9039,15.3488,14.7704,15.331,18123568.0],["2024-03-05",15.331,15.3399,15.1085,15.2865,13461626.0],["2024-03-06",15.2865,15.4111,15.0907,15.2865,13021600.0],["2024-03-07",15.2865,15.8293,15.2687,15.4912,15130490.0],["2024-03-08",15.4912,15.6068,15.2242,15.4823,11952150.0],["2024-03-11",15.4823,15.6335,14.9217,15.1886,14489245.0],["2024-03-12",15.1886,15.1975,14.6459,14.6814,12518931.0],["2024-03-13",14.6814,14.8416,14.5124,14.7793,10241312.0],["2024-03-14",14.7793,14.9128,14.7259,14.8861,8074622.0],["2024-03-15",14.8861,14.9039,14.5569,14.8416,9677147.0],["2024-03-18",14.8416,14.8505,14.2899,14.4145,16821956.0],["2024-03-19",14.4145,14.5747,14.3344,14.3433,9383514.0],["2024-03-20",14.3433,14.5213,14.2099,14.37,5935920.0],["2024-03-21",14.37,14.4145,14.1743,14.2988,6957041.0],["2024-03-22",14.2988,14.3878,14.112,14.2277,6348600.0],["2024-03-25",14.2277,14.6459,14.0675,14.3967,13952431.0],["2024-03-26",14.3967,14.4234,14.0141,14.1387,13352740.0],["2024-03-27",14.1387,14.3344,14.1031,14.1476,10070440.0],["2024-03-28",14.1476,14.4501,14.0764,14.3166,11063800.0],["2024-03-29",14.3166,14.957282066345215,14.281,14.9573,7367477.0],["2024-04-01",14.9573,15.4823,14.957282066345215,15.3933,18853683.0],["2024-04-02",15.3933,15.5178,15.2331,15.3043,9264596.0],["2024-04-03",15.3043,15.9005,15.2687,15.8382,21751109.0],["2024-04-08",15.8382,16.4343,15.838168144226074,15.936,25763243.0],["2024-04-09",15.936,16.1051,15.7314,15.9005,11668605.0],["2024-04-10",15.9005,16.2208,15.8382,16.1407,13790502.0],["2024-04-11",16.1407,16.6924,15.9716,16.4076,15201961.0],["2024-04-12",16.4076,16.7013,16.2208,16.5411,11773951.0],["2024-04-15",16.5411,17.6711,16.541099548339844,17.6444,30668300.0],["2024-04-16",17.6444,18.4096,17.511,17.9737,31528932.0],["2024-04-17",17.9737,18.1605,17.5999,18.1071,17530993.0],["2024-04-18",18.1071,18.5075,17.3597,17.6889,27201589.0],["2024-04-19",17.6889,18.0893,17.6177,17.8491,13765671.0],["2024-04-22",17.8491,18.0003,17.1373,17.2529,18211642.0],["2024-04-23",17.2529,17.252927780151367,16.5678,16.8436,18456738.0],["2024-04-24",16.8436,16.843626022338867,16.4877,16.7458,12522900.0],["2024-04-25",16.7458,16.9949,16.6568,16.8614,9999124.0],["2024-04-26",16.8614,17.333,16.8258,17.244,17111921.0],["2024-04-29",17.244,18.552,17.244028091430664,18.4719,24543807.0],["2024-04-30",18.4719,19.1482,18.383,18.7478,20911829.0],["2024-05-06",18.7478,18.988,18.2406,18.9613,19416694.0],["2024-05-07",18.9613,19.1749,18.7834,19.0414,14295568.0],["2024-05-08",19.0414,19.166,18.6855,18.73,14176225.0],["2024-05-09",18.73,19.246044158935547,18.6766,19.246,16541680.0],["2024-05-10",19.246,19.4685,19.0503,19.2549,14603011.0],["2024-05-13",19.2549,19.771,18.988,19.4685,18473090.0],["2024-05-14",19.4685,19.8244,19.4062,19.513,14748184.0],["2024-05-15",19.513,19.5575,19.0859,19.1215,15266317.0],["2024-05-16",19.1215,19.4062,18.7923,18.8634,15608813.0],["2024-05-17",18.8634,19.0503,18.6232,19.0503,14385747.0],["2024-05-20",19.0503,19.8244,19.05029296875,19.682,19356316.0],["2024-05-21",19.682,20.1358,19.682039260864258,19.86,17865439.0],["2024-05-22",19.86,20.7409,19.8422,20.4028,24727206.0],["2024-05-23",20.4028,20.40276527404785,19.6731,19.9935,23502461.0],["2024-05-24",19.9935,20.7142,19.99346351623535,20.2693,17679900.0],["2024-05-27",20.2693,21.2303,20.1981,20.7409,23691926.0],["2024-05-28",20.7409,20.9366,20.3405,20.4028,19662690.0],["2024-05-29",20.4028,21.5306,20.2927,21.4298,24145567.0],["2024-05-30",21.4298,21.8149,20.522,20.7237,22736443.0],["2024-05-31",20.7237,21.3106,20.6504,20.8613,19512413.0],["2024-06-03",20.8613,21.0997,20.2836,20.632,25192457.0],["2024-06-04",20.632,20.7971,20.2927,20.7329,15993761.0],["2024-06-05",20.7329,20.7879,20.2469,20.3294,18037242.0],["2024-06-06",20.3294,21.228,20.32940673828125,20.8154,25517026.0],["2024-06-07",20.8154,20.953,20.3477,20.687,17850826.0],["2024-06-11",20.687,20.687028884887695,20.1368,20.4303,17913584.0],["2024-06-12",20.4303,21.0171,20.1735,20.6412,16190151.0],["2024-06-13",20.6412,20.7787,20.1827,20.4486,12218300.0],["2024-06-14",20.4486,20.6412,20.1093,20.3753,19549870.0],["2024-06-17",20.3753,20.4394,19.715,19.7609,27679759.0],["2024-06-18",19.7609,20.0268,19.6784,19.8067,20174317.0],["2024-06-19",19.8067,20.1552,19.7976,19.8067,11372693.0],["2024-06-20",19.8067,20.2377,19.7609,19.9351,12681133.0],["2024-06-21",19.9351,20.4028,19.8893,20.0176,14094902.0],["2024-06-24",20.0176,20.01763343811035,19.5408,19.7059,11305724.0],["2024-06-25",19.7059,19.7884,19.4858,19.6325,8897788.0],["2024-06-26",19.6325,19.715,19.229,19.5867,10790840.0],["2024-06-27",19.5867,19.6233,19.2015,19.2932,9404323.0],["2024-06-28",19.2932,19.5225,19.1648,19.3482,10084415.0],["2024-07-01",19.3482,20.6779,19.348241806030273,20.5587,19221548.0],["2024-07-02",20.5587,20.5953,19.8067,20.4028,18581300.0],["2024-07-03",20.4028,20.4853,19.6784,19.8251,14484600.0],["2024-07-04",19.8251,20.201,19.8067,19.9168,11408909.0],["2024-07-05",19.9168,19.9901,19.4674,19.7334,11351266.0],["2024-07-08",19.7334,20.0727,19.605,19.8801,13892500.0],["2024-07-09",19.8801,20.4945,19.6325,20.4486,12398932.0],["2024-07-10",20.4486,20.4486141204834,19.174,19.3391,25614051.0],["2024-07-11",19.3391,19.8251,19.2199,19.7334,15183808.0],["2024-07-12",19.7334,19.8801,18.9539,19.0731,14080270.0],["2024-07-15",19.0731,19.6325,18.9173,19.3391,14515900.0],["2024-07-16",19.3391,19.4766,18.9998,19.1373,9884215.0],["2024-07-17",19.1373,19.13733673095703,18.0186,18.147,25198114.0],["2024-07-18",18.147,18.3029,17.7802,18.1653,17037681.0],["2024-07-19",18.1653,18.2387,17.8536,17.9361,9468668.0],["2024-07-22",17.9361,18.0095,17.4042,17.7985,16460803.0],["2024-07-23",17.7985,17.798547744750977,17.2117,17.23,13201397.0],["2024-07-24",17.23,17.3309,16.9091,17.1108,12100118.0],["2024-07-25",17.1108,17.110815048217773,16.579,16.8266,11635642.0],["2024-07-26",16.8266,17.2392,16.7073,16.9641,11341211.0],["2024-07-29",16.9641,17.0741,16.6982,16.8907,8434765.0],["2024-07-30",16.8907,16.890737533569336,16.4231,16.5606,9234545.0],["2024-07-31",16.5606,17.3859,16.4598,17.3492,14905768.0],["2024-08-01",17.3492,17.606,16.5423,16.6156,23980276.0],["2024-08-02",16.6156,16.615644454956055,16.3039,16.3864,12414812.0],["2024-08-05",16.3864,16.38640022277832,15.8546,15.9279,12010100.0],["2024-08-06",15.9279,16.1938,15.6803,15.8454,10207844.0],["2024-08-07",15.8454,16.4139,15.8087,16.313,13417651.0],["2024-08-08",16.313,16.3497,16.0746,16.2397,7310117.0],["2024-08-09",16.2397,16.634,16.239683151245117,16.3497,7326960.0],["2024-08-12",16.3497,16.7624,16.2855,16.6156,9696022.0],["2024-08-13",16.6156,16.7807,16.3589,16.5331,7264400.0],["2024-08-14",16.5331,16.533117294311523,16.3039,16.3864,5677493.0],["2024-08-15",16.3864,16.7165,16.258,16.5698,7654801.0],["2024-08-16",16.5698,16.799,16.4231,16.5056,10075795.0],["2024-08-19",16.5056,16.9549,16.50560760498047,16.8357,12125421.0],["2024-08-20",16.8357,16.8541,16.2305,16.4231,10794600.0],["2024-08-21",16.4231,16.423078536987305,15.9829,16.3681,8779766.0],["2024-08-22",16.3681,16.3864,16.1205,16.2947,6391300.0],["2024-08-23",16.2947,16.5973,16.1663,16.3406,8061800.0],["2024-08-26",16.3406,16.3681,15.9554,16.3406,11118879.0],["2024-08-27",16.3406,16.340553283691406,15.3502,15.8637,21248948.0],["2024-08-28",15.8637,16.1663,15.7812,15.8546,13030580.0],["2024-08-29",15.8546,15.8821,15.6345,15.717,9436211.0],["2024-08-30",15.717,16.1938,15.5703,15.8637,15480225.0],["2024-09-02",15.8637,15.8729,15.4969,15.607,16525680.0],["2024-09-03",15.607,15.9096,15.4236,15.5978,15327629.0],["2024-09-04",15.5978,15.597798347473145,15.0293,15.2218,13074399.0],["2024-09-05",15.2218,15.4327,15.0201,15.0384,11171063.0],["2024-09-06",15.0384,15.066,14.6166,14.6625,9402981.0],["2024-09-09",14.6625,14.662482261657715,14.149,14.3507,11615227.0],["2024-09-10",14.3507,14.4607,14.0848,14.2774,8481870.0],["2024-09-11",14.2774,14.277351379394531,13.828,13.9106,10455688.0],["2024-09-12",13.9106,14.2132,13.91055965423584,14.1123,7864860.0],["2024-09-13",14.1123,14.1948,13.9564,14.0206,8159201.0],["2024-09-18",14.0206,14.5158,13.9106,14.4241,12663911.0],["2024-09-19",14.4241,14.8367,14.149,14.8,20092556.0],["2024-09-20",14.8,15.2218,14.635,14.8734,16901663.0],["2024-09-23",14.8734,15.0568,14.7175,14.7909,10491003.0],["2024-09-24",14.7909,16.0563,14.790858268737793,16.0104,25350119.0],["2024-09-25",16.0104,16.4414,15.827,15.8912,21219524.0],["2024-09-26",15.8912,16.6523,15.7812,16.634,17086803.0],["2024-09-27",16.634,17.4226,16.633983612060547,17.0833,21974097.0],["2024-09-30",17.0833,18.3304,17.083303451538086,18.1653,41224926.0],["2024-10-08",18.1653,19.9718,17.4226,17.8077,51300882.0],["2024-10-09",17.8077,17.80771827697754,16.6523,16.7073,32859721.0],["2024-10-10",16.7073,18.0186,16.70734405517578,17.4226,31892705.0],["2024-10-11",17.4226,17.8994,16.9824,17.1292,23486762.0],["2024-10-14",17.1292,17.7985,16.9641,17.551,21325598.0],["2024-10-15",17.551,17.6793,17.09247398376465,17.0925,19112045.0],["2024-10-16",17.0925,17.4042,16.799,17.2117,12095096.0],["2024-10-17",17.2117,17.5876,16.964096069335938,16.9641,12923452.0],["2024-10-18",16.9641,17.5418,16.799,17.23,17134361.0],["2024-10-21",17.23,17.4959,17.0283,17.2025,16070518.0],["2024-10-22",17.2025,17.2392,16.9366,17.0833,18001881.0],["2024-10-23",17.0833,17.5522,16.973,17.2672,18871077.0],["2024-10-24",17.2672,18.9774,17.267192840576172,18.5176,41148429.0],["2024-10-25",18.5176,18.913,18.297,18.6556,23928494.0],["2024-10-28",18.6556,19.198,18.5728,19.1061,20164899.0],["2024-10-29",19.1061,19.2532,18.5084,18.628,17900743.0],["2024-10-30",18.628,19.2716,18.4073,18.9498,18445964.0],["2024-10-31",18.9498,19.1153,18.4257,18.4625,14791480.0],["2024-11-01",18.4625,19.6394,18.3889,19.4003,28156286.0],["2024-11-04",19.4003,19.8324,19.1061,19.7589,18205225.0],["2024-11-05",19.7589,20.1451,19.5382,19.8968,19884192.0],["2024-11-06",19.8968,19.9888,19.4923,19.6853,17745686.0],["2024-11-07",19.6853,20.5128,19.4739,20.2278,18725915.0],["2024-11-08",20.2278,20.5404,19.5014,19.8141,21031006.0],["2024-11-11",19.8141,19.814056396484375,18.959,19.4371,20882095.0],["2024-11-12",19.4371,19.621,19.1153,19.2808,16221989.0],["2024-11-13",19.2808,19.6669,19.1153,19.4739,12235896.0],["2024-11-14",19.4739,19.8233,19.1245,19.1888,11901799.0],["2024-11-15",19.1888,19.4003,19.0233,19.0693,10512100.0],["2024-11-18",19.0693,19.5658,18.7475,19.2164,19245282.0],["2024-11-19",19.2164,19.2532,18.8946,19.0509,9544902.0],["2024-11-20",19.0509,19.1704,18.8303,19.1061,8953688.0],["2024-11-21",19.1061,19.7129,19.0877,19.6486,14349047.0],["2024-11-22",19.6486,19.8508,18.867,18.8854,13217000.0],["2024-11-25",18.8854,19.2624,18.536,18.6556,10465363.0],["2024-11-26",18.6556,18.8854,18.536,18.7199,7447024.0],["2024-11-27",18.7199,19.078500747680664,18.5728,19.0785,8558200.0],["2024-11-28",19.0785,19.078500747680664,18.3705,18.4257,10007698.0],["2024-11-29",18.4257,18.6556,18.2694,18.5084,11857220.0],["2024-12-02",18.5084,18.6464,18.0855,18.5176,16032581.0],["2024-12-03",18.5176,18.9682,18.4349,18.913,10707206.0],["2024-12-04",18.913,19.0233,18.628,18.9038,11358265.0],["2024-12-05",18.9038,18.9682,18.5084,18.5728,7766311.0],["2024-12-06",18.5728,18.8303,18.5728,18.7199,8542247.0],["2024-12-09",18.7199,18.7659,18.3981,18.5544,11734241.0],["2024-12-10",18.5544,18.9682,18.4165,18.4349,12344314.0],["2024-12-11",18.4349,18.8303,18.3521,18.8211,11503329.0],["2024-12-12",18.8211,18.8946,18.5728,18.7935,12036512.0],["2024-12-13",18.7935,18.959,18.4441,18.7291,23106080.0],["2024-12-16",18.7291,19.0601,18.4441,18.6923,19657660.0],["2024-12-17",18.6923,18.8762,18.5084,18.628,10996541.0],["2024-12-18",18.628,18.913,18.5268,18.5636,10742304.0],["2024-12-19",18.5636,18.6096,18.2326,18.3429,11228648.0],["2024-12-20",18.3429,18.4349,17.9384,18.1774,12262188.0],["2024-12-23",18.1774,18.3429,18.0211,18.0487,11137055.0],["2024-12-24",18.0487,18.1866,17.8648,18.0395,8229572.0],["2024-12-25",18.0395,18.3797,17.966,18.1958,9262549.0],["2024-12-26",18.1958,18.2602,18.0303,18.0579,8120605.0],["2024-12-27",18.0579,18.1591,17.874,18.0763,9723565.0],["2024-12-30",18.0763,18.3981,18.0119,18.3521,11189257.0],["2024-12-31",18.3521,18.4533,17.9568,18.0027,15832500.0],["2025-01-02",18.0027,18.1866,17.4695,17.6717,19807386.0],["2025-01-03",17.6717,18.4349,17.6074,18.0303,16440103.0],["2025-01-06",18.0303,18.5176,17.8281,18.1315,15331750.0],["2025-01-07",18.1315,18.2878,17.7545,17.8464,10862328.0],["2025-01-08",17.8464,17.9292,17.5154,17.8097,11634093.0],["2025-01-09",17.8097,17.809667587280273,17.4695,17.5154,8646710.0],["2025-01-10",17.5154,17.7637,17.4235,17.5063,6676157.0],["2025-01-13",17.5063,17.7361,17.4051,17.6901,9060505.0],["2025-01-14",17.6901,17.9016,17.589,17.8097,9041267.0],["2025-01-15",17.8097,18.2234,17.7637,18.1223,12488800.0],["2025-01-16",18.1223,18.6831,18.122276306152344,18.4533,19242346.0],["2025-01-17",18.4533,18.6004,18.3246,18.5268,8433861.0],["2025-01-20",18.5268,18.5728,18.0671,18.0947,11918993.0],["2025-01-21",18.0947,18.205,17.7269,17.7545,11912246.0],["2025-01-22",17.7545,17.7545,17.4787,17.6809,8137377.0],["2025-01-23",17.6809,17.9108,17.5982,17.6258,8862561.0],["2025-01-24",17.6258,17.966,17.543,17.9476,13016013.0],["2025-01-27",17.9476,18.7015,17.8556,18.5728,16569656.0],["2025-02-05",18.5728,18.6464,17.8372,17.8924,13739075.0],["2025-02-06",17.8924,17.9384,17.3316,17.4143,23365173.0],["2025-02-07",17.4143,17.6993,17.2948,17.5706,14172840.0],["2025-02-10",17.5706,17.5798,17.3316,17.4327,11484926.0],["2025-02-11",17.4327,17.6534,17.3591,17.589,13149245.0],["2025-02-12",17.589,17.635,17.3867,17.4695,11619551.0],["2025-02-13",17.4695,17.5246,17.0373,17.0741,14399599.0],["2025-02-14",17.0741,17.1661,16.8259,16.9546,12350783.0],["2025-02-17",16.9546,16.973,16.7523,16.7983,10122352.0],["2025-02-18",16.7983,16.8351,16.5041,16.6052,13921400.0],["2025-02-19",16.6052,16.605192184448242,16.3018,16.3753,11274021.0],["2025-02-20",16.3753,16.4305,16.2098,16.3569,8903391.0],["2025-02-21",16.3569,16.596,16.3294,16.4581,9322121.0],["2025-02-24",16.4581,16.5684,16.2466,16.2742,11134700.0],["2025-02-25",16.2742,16.3845,15.9432,15.98,12996423.0],["2025-02-26",15.98,16.2466,15.9524,16.1455,10864349.0],["2025-02-27",16.1455,16.1639,15.9248,16.0259,9913500.0],["2025-02-28",16.0259,16.3845,15.9616,16.311,18539597.0],["2025-03-03",16.311,17.0465,16.2742,16.927,28458284.0],["2025-03-04",16.927,16.9546,16.642,16.6787,12347401.0],["2025-03-05",16.6787,17.2672,16.6052,17.1293,15108778.0],["2025-03-06",17.1293,17.1752,16.9178,17.0557,11052654.0],["2025-03-07",17.0557,17.6901,17.0281,17.4971,19617742.0],["2025-03-10",17.4971,17.7821,17.3408,17.6809,15278193.0],["2025-03-11",17.6809,17.680944442749023,17.3591,17.5522,10135536.0],["2025-03-12",17.5522,17.6074,17.3224,17.3683,8766736.0],["2025-03-13",17.3683,17.8281,17.3407,17.7821,13727031.0],["2025-03-14",17.7821,17.8464,17.5614,17.6166,12119520.0],["2025-03-17",17.6166,17.8005,17.5798,17.589,10205504.0],["2025-03-18",17.589,17.7177,17.4143,17.4327,9232380.0],["2025-03-19",17.4327,17.4971,17.2672,17.4879,7975476.0],["2025-03-20",17.4879,17.6717,17.3959,17.5338,7875451.0],["2025-03-21",17.5338,17.6809,17.4695,17.5982,9455711.0],["2025-03-24",17.5982,18.2234,17.589,18.0211,17785161.0],["2025-03-25",18.0211,18.2326,17.966,18.0855,9896095.0],["2025-03-26",18.0855,18.1223,17.8005,17.8556,8772279.0],["2025-03-27",17.8556,17.9016,17.6717,17.7913,6688250.0],["2025-03-28",17.7913,17.8372,17.5062,17.6626,6533763.0],["2025-03-31",17.6626,17.9476,17.5614,17.7085,8996055.0],["2025-04-01",17.7085,17.92,17.6993,17.8372,8058694.0],["2025-04-02",17.8372,18.0487,17.7085,17.8097,7404213.0],["2025-04-03",17.8097,17.8097,17.4235,17.6809,8075591.0],["2025-04-07",17.6809,17.680944442749023,15.9156,15.9524,19464052.0],["2025-04-08",15.9524,16.7155,15.952386856079102,16.4397,19642365.0],["2025-04-09",16.4397,16.4396915435791,15.8329,16.2282,14661192.0],["2025-04-10",16.2282,16.7799,16.219,16.7155,11113673.0],["2025-04-11",16.7155,16.7431,16.3937,16.4949,7675904.0],["2025-04-14",16.4949,16.8075,16.494857788085938,16.6879,10506613.0],["2025-04-15",16.6879,16.8259,16.4949,16.596,7085115.0],["2025-04-16",16.596,16.6052,16.219,16.4765,9946400.0],["2025-04-17",16.4765,16.642,16.4213,16.5224,6038545.0],["2025-04-18",16.5224,16.6787,16.4673,16.6328,4947060.0],["2025-04-21",16.6328,16.7799,16.596,16.6512,7802560.0],["2025-04-22",16.6512,16.8167,16.5592,16.6604,8388349.0],["2025-04-23",16.6604,17.1477,16.660358428955078,17.0373,11844118.0],["2025-04-24",17.0373,17.3499,17.0006,17.1661,10320856.0],["2025-04-25",17.1661,17.6074,16.9454,17.3407,16281675.0],["2025-04-28",17.3407,17.340749740600586,16.4581,17.0098,19676699.0],["2025-04-29",17.0098,17.009750366210938,16.5592,16.5684,14378478.0],["2025-04-30",16.5684,16.596,16.4029,16.4121,13230403.0],["2025-05-06",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-07",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-08",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-09",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-12",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-13",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-14",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-15",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-16",16.4121,16.412109375,16.4121,16.4121,0.0],["2025-05-19",16.4121,18.0579,16.412109375,17.1477,58002390.0],["2025-05-20",17.1477,17.14766502380371,16.4397,16.6787,32107898.0],["2025-05-21",16.6787,17.4143,16.55,17.2212,37962138.0],["2025-05-22",17.2212,17.6809,16.9638,17.4511,31702903.0],["2025-05-23",17.4511,17.451080322265625,17.0741,17.1201,16325782.0],["2025-05-26",17.1201,17.5522,16.9178,17.4419,19794971.0],["2025-05-27",17.4419,17.6074,17.3775,17.5154,13709109.0],["2025-05-28",17.5154,17.7269,17.2948,17.6534,12370609.0],["2025-05-29",17.6534,18.2694,17.543,18.1407,18133833.0],["2025-05-30",18.1407,18.251,17.9568,18.1958,14386748.0],["2025-06-03",18.1958,18.195833206176758,17.6626,17.7821,14338695.0],["2025-06-04",17.7821,17.92,17.6993,17.874,8241347.0],["2025-06-05",17.874,17.9476,17.7085,17.8189,9525556.0],["2025-06-06",17.8189,18.1499,17.7361,18.0947,9155300.0],["2025-06-09",18.0947,18.3705,17.9292,18.1591,10020915.0],["2025-06-10",18.1591,18.5452,18.0947,18.3337,12568240.0],["2025-06-11",18.3337,18.4349,18.1591,18.1866,9522544.0],["2025-06-12",18.1866,18.251,17.9476,18.0303,11624239.0],["2025-06-13",18.0303,18.1131,17.6626,17.6717,25777948.0],["2025-06-16",17.6717,17.7269,17.3775,17.4419,18657920.0],["2025-06-17",17.4419,17.6626,17.3407,17.5798,10644517.0],["2025-06-18",17.5798,17.7269,17.5154,17.543,8381240.0],["2025-06-19",17.543,17.7085,17.4787,17.6258,8858567.0],["2025-06-20",17.6258,17.8924,17.5982,17.8005,7866894.0],["2025-06-23",17.8005,18.0487,17.6442,17.9844,11028316.0],["2025-06-24",17.9844,18.0671,17.874,17.9844,8388525.0],["2025-06-25",17.9844,18.0211,17.8648,17.9568,6293810.0],["2025-06-26",17.9568,18.1591,17.92,18.1039,8542110.0],["2025-06-27",18.1039,18.251,18.0303,18.205,8563954.0],["2025-06-30",18.205,18.3337,18.0119,18.1866,7441697.0],["2025-07-01",18.1866,18.2694,17.9752,18.0395,6568409.0],["2025-07-02",18.0395,18.710723876953125,18.0211,18.7107,18535736.0],["2025-07-03",18.7107,18.8762,18.3705,18.4257,10952658.0],["2025-07-04",18.4257,18.6647,18.3889,18.4441,5839400.0],["2025-07-07",18.4441,18.5452,18.205,18.3337,6896972.0],["2025-07-08",18.3337,18.4349,18.251,18.3154,8618720.0],["2025-07-09",18.3154,18.4349,18.0763,18.1958,8856896.0],["2025-07-10",18.1958,18.3108,18.0425,18.2437,11197300.0],["2025-07-11",18.2437,18.7133,18.215,18.6462,14168784.0],["2025-07-14",18.6462,18.7612,18.445,18.5312,8414139.0],["2025-07-15",18.5312,18.8761,18.4641,18.5983,7170068.0],["2025-07-16",18.5983,18.7612,18.4066,18.4162,4914073.0],["2025-07-17",18.4162,18.512,18.3779,18.4162,3671575.0],["2025-07-18",18.4162,18.6462,18.3971,18.5408,4756781.0],["2025-07-21",18.5408,19.0103,18.54077911376953,19.0007,10121552.0],["2025-07-22",19.0007,20.323,18.9336,20.1505,26838322.0],["2025-07-23",20.1505,20.7254,20.1314,20.1601,22110272.0],["2025-07-24",20.1601,20.2176,19.8152,20.1793,9651002.0],["2025-07-25",20.1793,20.1984,19.8631,19.9876,7258154.0],["2025-07-28",19.9876,19.987628936767578,19.269,19.5469,9403131.0],["2025-07-29",19.5469,19.7289,19.4223,19.6523,5283800.0],["2025-07-30",19.6523,20.0834,19.652265548706055,19.8822,7774832.0],["2025-07-31",19.8822,19.88222885131836,19.1732,19.2882,10027658.0],["2025-08-01",19.2882,19.4415,19.0869,19.2498,7506190.0],["2025-08-04",19.2498,19.3073,18.9049,19.2402,9622025.0],["2025-08-05",19.2402,19.5469,19.1157,19.4319,5601177.0],["2025-08-06",19.4319,19.8056,19.4223,19.6427,8044320.0],["2025-08-07",19.6427,19.7385,19.3936,19.681,5390391.0],["2025-08-08",19.681,19.8343,19.6044,19.7768,4646314.0],["2025-08-11",19.7768,19.8343,19.4031,19.499,9232434.0],["2025-08-12",19.499,19.8439,19.4606,19.7002,5811500.0],["2025-08-13",19.7002,19.796,19.5469,19.7864,5999575.0],["2025-08-14",19.7864,19.8726,19.1732,19.269,14368444.0],["2025-08-15",19.269,19.6714,19.1828,19.5469,11557197.0],["2025-08-18",19.5469,19.7098,18.9911,19.0199,18529046.0],["2025-08-19",19.0199,19.1348,18.7516,18.8282,10985698.0],["2025-08-20",18.8282,18.9624,18.7324,18.8282,12944249.0],["2025-08-21",18.8282,19.1061,18.8091,18.9432,15919536.0],["2025-08-22",18.9432,18.9528,18.6079,18.6749,16464104.0],["2025-08-25",18.6749,19.384,18.674922943115234,19.3744,22483848.0],["2025-08-26",19.3744,19.5373,19.2211,19.5085,10775576.0],["2025-08-27",19.5085,19.5756,19.0965,19.1444,12999359.0],["2025-08-28",19.1444,20.0164,19.14443016052246,19.9301,26759557.0],["2025-08-29",19.9301,20.093,19.681,19.8726,17009102.0],["2025-09-01",19.8726,20.2942,19.7002,20.1984,16500884.0],["2025-09-02",20.1984,20.4859,20.0355,20.4763,16232557.0],["2025-09-03",20.4763,20.6871,20.0547,20.2176,10482701.0],["2025-09-04",20.2176,20.4763,19.911,20.4284,15215370.0],["2025-09-05",20.4284,20.7542,20.2272,20.6775,12821989.0],["2025-09-08",20.6775,21.4441,20.6392,21.3674,15264476.0],["2025-09-09",21.3674,21.4824,21.1183,21.4824,14127107.0],["2025-09-10",21.4824,21.482391357421875,20.9362,21.0225,8302335.0],["2025-09-11",21.0225,21.3482,20.9841,21.2045,8314796.0],["2025-09-12",21.2045,21.5878,21.204517364501953,21.3291,10428618.0],["2025-09-15",21.3291,22.201,21.1758,22.1914,15478027.0],["2025-09-16",22.1914,22.3543,21.4153,21.8561,12083465.0],["2025-09-17",21.8561,21.8752,21.4824,21.7603,8215591.0],["2025-09-18",21.7603,21.76026153564453,20.8883,20.9554,12977432.0],["2025-09-19",20.9554,21.5016,20.955392837524414,21.2428,10501020.0],["2025-09-22",21.2428,21.7507,20.965,21.3578,9476700.0],["2025-09-23",21.3578,22.0573,21.2333,21.7219,12916420.0],["2025-09-24",21.7219,22.0381,21.4824,21.7411,7753339.0],["2025-09-25",21.7411,21.7507,21.2141,21.3962,10363870.0],["2025-09-26",21.3962,21.559,21.2237,21.3674,9295215.0],["2025-09-29",21.3674,21.7411,21.0895,21.5207,10607706.0],["2025-09-30",21.5207,22.019,21.4345,21.6261,10223501.0],["2025-10-09",21.6261,22.9963,21.626117706298828,22.9292,15058547.0],["2025-10-10",22.9292,23.1113,22.5651,22.9292,15593567.0],["2025-10-13",22.9292,22.929241180419922,21.7507,22.6035,17037026.0],["2025-10-14",22.6035,23.1784,22.5651,22.6993,14513854.0],["2025-10-15",22.6993,23.4275,22.3735,23.3221,17027503.0],["2025-10-16",23.3221,23.9449,22.9005,23.0346,16835060.0],["2025-10-17",23.0346,23.7054,22.9963,23.1017,17396152.0],["2025-10-20",23.1017,23.7533,23.0442,23.4754,17820606.0],["2025-10-21",23.4754,23.6383,22.9101,23.5329,14550868.0],["2025-10-22",23.5329,23.5808,23.1496,23.4946,8637873.0],["2025-10-23",23.4946,24.4432,23.49456787109375,24.2707,17899199.0],["2025-10-24",24.2707,24.270692825317383,23.2933,23.4562,24196343.0],["2025-10-27",23.4562,24.2132,23.3221,23.7916,17379258.0],["2025-10-28",23.7916,24.0311,23.1688,23.2742,14266052.0],["2025-10-29",23.2742,24.654,23.14,24.2994,25508958.0],["2025-10-30",24.2994,24.7115,24.1461,24.3761,12335432.0],["2025-10-31",24.3761,24.5965,23.8108,24.2132,12898900.0],["2025-11-03",24.2132,25.0564,24.1557,24.8648,17426449.0],["2025-11-04",24.8648,25.248,24.3953,24.6923,16902589.0],["2025-11-05",24.6923,24.692291259765625,23.7724,24.3473,15013394.0],["2025-11-06",24.3473,25.8996,24.309,25.7655,24143687.0],["2025-11-07",25.7655,26.2925,25.4013,25.8709,15422433.0],["2025-11-10",25.8709,26.7811,25.6696,26.7332,20359381.0],["2025-11-11",26.7332,26.762,25.7463,25.7559,15651169.0],["2025-11-12",25.7559,26.5895,25.4972,26.2637,13693523.0],["2025-11-13",26.2637,27.3944,25.9188,27.2123,16994248.0],["2025-11-14",27.2123,27.768,26.5033,27.4327,16921983.0],["2025-11-17",27.4327,28.822,25.1235,26.944,43663399.0],["2025-11-18",26.944,26.944015502929688,25.181,25.4588,30689600.0],["2025-11-19",25.4588,26.1487,24.9702,26.0817,23310526.0],["2025-11-20",26.0817,26.4649,25.3918,25.5259,16729829.0],["2025-11-21",25.5259,25.525909423828125,24.721,24.8073,16464300.0],["2025-11-24",24.8073,25.2576,24.5294,25.0181,13514816.0],["2025-11-25",25.0181,25.6984,24.9127,25.2768,15184716.0],["2025-11-26",25.2768,25.7655,25.1331,25.363,9210501.0],["2025-11-27",25.363,25.8613,24.8264,24.8935,17582772.0],["2025-11-28",24.8935,25.0564,24.5294,24.9414,10192896.0],["2025-12-01",24.9414,25.6313,24.9318,25.2864,13540341.0],["2025-12-02",25.2864,25.4397,24.8264,24.8648,10726596.0],["2025-12-03",24.8648,26.1104,24.8169,25.7367,19095164.0],["2025-12-04",25.7367,26.235,25.4588,25.6217,9254701.0],["2025-12-05",25.6217,27.9214,25.5451,27.4039,28320639.0],["2025-12-08",27.4039,27.5956,26.235,26.8003,25215944.0],["2025-12-09",26.8003,26.8002872467041,25.3726,25.6792,18660737.0],["2025-12-10",25.6792,26.0242,25.5067,26.0242,8842100.0],["2025-12-11",26.0242,26.302,25.593,25.8325,10166146.0],["2025-12-12",25.8325,26.762,25.5355,26.762,29081257.0],["2025-12-15",26.762,26.762,25.9379,26.4937,18843897.0],["2025-12-16",26.4937,26.5416,25.363,25.5834,14229219.0],["2025-12-17",25.5834,26.0433,25.3055,25.8038,10964338.0],["2025-12-18",25.8038,26.1583,25.5355,25.9667,10479999.0],["2025-12-19",25.9667,26.4362,25.6026,26.1296,12246221.0],["2025-12-22",26.1296,26.6566,26.129562377929688,26.3404,11262522.0],["2025-12-23",26.3404,27.0782,26.2637,26.5128,12943920.0],["2025-12-24",26.5128,26.6182,26.0242,26.235,11589033.0],["2025-12-25",26.235,26.4553,25.6888,26.2733,10589409.0],["2025-12-26",26.2733,27.0303,26.27328872680664,26.8482,15442622.0],["2025-12-29",26.8482,27.1548,26.0721,26.1487,14022195.0],["2025-12-30",26.1487,27.0111,25.7559,26.7715,14549304.0],["2025-12-31",26.7715,27.2794,26.3499,26.7428,13901184.0],["2026-01-05",26.7428,27.8734,26.742795944213867,27.5093,19900428.0],["2026-01-06",27.5093,29.0233,27.509340286254883,28.7837,22749137.0],["2026-01-07",28.7837,29.0903,27.9022,28.5154,18906774.0],["2026-01-08",28.5154,28.7933,28.1226,28.2184,13940472.0],["2026-01-09",28.2184,28.8316,28.0747,28.5538,15306172.0],["2026-01-12",28.5538,29.0616,27.8639,28.0363,16593189.0],["2026-01-13",28.0363,28.9945,27.8064,28.4963,25952151.0],["2026-01-14",28.4963,29.5407,28.1705,28.9466,27505780.0],["2026-01-15",28.9466,30.2593,28.6112,29.2724,25979560.0],["2026-01-16",29.2724,30.1348,28.525,28.7837,20727531.0],["2026-01-19",28.7837,29.1191,28.2663,28.7454,14438023.0],["2026-01-20",28.7454,29.0233,27.883,28.4867,21838519.0],["2026-01-21",28.4867,28.7358,27.7489,27.816,21399304.0],["2026-01-22",27.816,28.2184,27.5093,27.6818,20105178.0],["2026-01-23",27.6818,28.0747,27.4806,27.8639,21110847.0],["2026-01-26",27.8639,28.4388,27.701,28.1896,29757612.0],["2026-01-27",28.1896,28.7166,27.4614,27.6626,24159630.0],["2026-01-28",27.6626,29.6557,27.4039,29.5598,50805224.0],["2026-01-29",29.5598,30.1348,28.4675,29.1191,36670759.0],["2026-01-30",29.1191,29.119081497192383,26.9823,27.7106,29074993.0],["2026-02-02",27.7106,27.710559844970703,25.5067,25.5834,39452068.0],["2026-02-03",25.5834,26.7907,25.583398818969727,26.4458,24558959.0],["2026-02-04",26.4458,28.2567,26.44576072692871,28.0459,33391853.0],["2026-02-05",28.0459,28.045923233032227,26.6853,27.1836,23874335.0],["2026-02-06",27.1836,27.7297,26.3595,27.2506,17760309.0],["2026-02-09",27.2506,27.8255,27.2506,27.3465,11162836.0],["2026-02-10",27.3465,27.8351,27.0494,27.5956,13086315.0],["2026-02-11",27.5956,28.4484,27.3944,28.3334,15306721.0],["2026-02-12",28.3334,28.525,27.883,27.9309,10715746.0],["2026-02-13",27.9309,27.930938720703125,26.9249,26.944,15685995.0],["2026-02-24",26.944,27.6818,26.944015502929688,27.5381,11936263.0],["2026-02-25",27.5381,28.6112,27.4806,28.0363,14531162.0],["2026-02-26",28.0363,28.4675,27.7968,27.8543,11393632.0],["2026-02-27",27.8543,29.4832,27.701,29.4161,26885636.0],["2026-03-02",29.4161,31.3325,28.937,31.2175,45065323.0],["2026-03-03",31.2175,32.1182,30.7384,31.1888,29151560.0],["2026-03-04",31.1888,32.2428,30.6618,31.5433,35273495.0],["2026-03-05",31.5433,32.8368,31.543275833129883,32.4535,34547939.0],["2026-03-06",32.4535,32.453548431396484,30.9109,31.8786,33979683.0],["2026-03-09",31.8786,32.9614,31.6295,31.8786,35646558.0],["2026-03-10",31.8786,31.878639221191406,30.7957,31.0181,24575121.0],["2026-03-11",31.0181,31.869,30.699,31.6853,17354543.0],["2026-03-12",31.6853,33.9188,31.6369,33.3387,29732847.0],["2026-03-13",33.3387,33.4934,32.3911,32.4975,19433191.0],["2026-03-16",32.4975,32.9906,31.5306,31.811,22805397.0],["2026-03-17",31.811,31.9657,30.3026,30.4186,17773223.0],["2026-03-18",30.4186,30.525,29.3937,29.7128,15062093.0],["2026-03-19",29.7128,29.9062,28.3398,28.5815,21997902.0],["2026-03-20",28.5815,29.007,28.0884,28.2914,17675600.0],["2026-03-23",28.2914,29.4904,27.7016,28.3011,31752592.0],["2026-03-24",28.3011,28.6782,27.663,28.6685,22308926.0],["2026-03-25",28.6685,29.4614,28.4268,29.1713,18781014.0],["2026-03-26",29.1713,29.326,28.6202,28.7942,15379324.0],["2026-03-27",28.7942,29.268,28.3881,28.9103,11809004.0],["2026-03-30",28.9103,30.5637,28.910261154174805,30.2833,25233652.0],["2026-03-31",30.2833,30.728,29.065,29.0746,13780223.0],["2026-04-01",29.0746,29.4807,28.9103,29.0843,13880870.0],["2026-04-02",29.0843,29.9062,29.08430290222168,29.7515,16418045.0],["2026-04-03",29.7515,29.7515,28.6975,29.3357,10976912.0],["2026-04-07",29.3357,30.612,29.326,30.3703,14613595.0],["2026-04-08",30.3703,31.0761,29.7805,30.9601,19779642.0],["2026-04-09",30.9601,31.6079,30.5347,31.3082,11526464.0],["2026-04-10",31.3082,31.9076,30.5347,30.554,18767069.0],["2026-04-13",30.554,30.8924,30.1769,30.496,16097549.0],["2026-04-14",30.496,31.1148,30.3896,30.5347,15098590.0],["2026-04-15",30.5347,31.7143,30.4766,31.6949,30135688.0],["2026-04-16",31.6949,33.0969,31.694927215576172,32.6812,23821253.0],["2026-04-17",32.6812,32.9035,32.072,32.5651,18309401.0],["2026-04-20",32.5651,32.6618,31.9076,31.927,19862011.0],["2026-04-21",31.927,32.5361,31.811,32.3621,14976674.0],["2026-04-22",32.3621,32.5071,31.9076,32.101,10495443.0],["2026-04-23",32.101,32.1977,30.7667,31.6659,14836059.0],["2026-04-24",31.6659,31.84,31.0181,31.6563,12477227.0],["2026-04-27",31.6563,31.656253814697266,30.7377,30.7957,13210859.0],["2026-04-28",30.7957,31.3275,30.3606,31.1535,12939187.0],["2026-04-29",31.1535,32.101,30.8441,31.7046,13092357.0],["2026-04-30",31.7046,32.0237,30.8634,31.2888,12521921.0],["2026-05-06",31.2888,32.3814,31.0471,32.2171,19296822.0],["2026-05-07",32.2171,32.2170524597168,30.28325653076172,30.2833,25752435.0],["2026-05-08",30.2833,30.6023,29.7128,30.1479,17137229.0],["2026-05-11",30.1479,30.554,29.7031,30.1866,14918958.0],["2026-05-12",30.1866,30.9117,30.186567306518555,30.6507,16253639.0],["2026-05-13",30.6507,31.3178,30.3896,30.583,16619181.0],["2026-05-14",30.583,31.2502,30.3703,30.9988,18515615.0],["2026-05-15",30.9988,30.998764038085938,29.0166,29.3067,26053626.0],["2026-05-18",29.3067,29.306690216064453,28.3978,28.6879,15688318.0],["2026-05-19",28.6879,29.6161,28.4462,29.21,14729691.0],["2026-05-20",29.21,29.76,28.87,29.65,14708291.0],["2026-05-21",29.65,30.59,29.11,29.11,13782256.0],["2026-05-22",29.11,29.99,29.01,29.61,14331032.0],["2026-05-25",29.61,30.52,29.19,29.83,15640627.0],["2026-05-26",29.83,31.14,29.01,30.94,22548720.0],["2026-05-27",30.94,30.940000534057617,29.42,30.06,17055504.0],["2026-05-28",30.06,30.34,29.53,29.72,12557492.0],["2026-05-29",29.72,30.98,29.719999313354492,30.95,21198525.0],["2026-06-01",30.95,32.32,30.36,32.19,30505573.0],["2026-06-02",32.19,32.189998626708984,30.76,31.4,29710645.0],["2026-06-03",31.4,31.399999618530273,30.08,30.63,17886574.0],["2026-06-04",30.63,30.6299991607666,29.51,29.63,19380630.0],["2026-06-05",29.63,29.73,28.8,29.02,18277886.0],["2026-06-08",29.02,29.24,27.96,28.61,16000621.0],["2026-06-09",28.61,28.86,27.62,27.92,19310867.0],["2026-06-10",27.92,28.15,27.22,28.02,16662165.0],["2026-06-11",28.02,28.97,27.88,28.53,14417320.0],["2026-06-12",28.53,29.14,27.75,27.75,29051598.0],["2026-06-15",27.75,28.29,26.57,26.99,33419905.0],["2026-06-16",26.99,26.989999771118164,24.8,24.95,42273784.0],["2026-06-17",24.95,25.09,24.23,24.36,21953071.0],["2026-06-18",24.36,24.6,24.0,24.16,17078427.0],["2026-06-22",24.16,25.99,23.5,25.87,25876694.0],["2026-06-23",25.87,26.11,24.74,24.76,17170976.0],["2026-06-24",24.76,25.37,24.39,25.3,13174589.0],["2026-06-25",25.3,25.299999237060547,24.02,24.35,12472653.0],["2026-06-26",24.35,24.78,23.75,23.98,10982207.0],["2026-06-29",23.98,24.49,23.4,24.08,11526690.0],["2026-06-30",24.08,24.079999923706055,23.02,23.12,13166273.0],["2026-07-01",23.12,23.42,22.7,23.02,10390423.0],["2026-07-02",23.02,24.16,23.020000457763672,23.84,17483715.0],["2026-07-03",23.84,25.15,23.84000015258789,24.55,18400148.0],["2026-07-06",24.55,25.12,24.5,24.79,13893535.0],["2026-07-07",24.79,24.82,23.85,24.11,13325500.0],["2026-07-08",24.11,24.36,23.35,23.36,14303133.0],["2026-07-09",23.36,23.45,22.88,23.09,11777206.0],["2026-07-10",23.09,24.28,22.58,24.0,17755065.0],["2026-07-13",24.0,24.15,23.5,23.71,11766989.0],["2026-07-14",23.71,26.08,23.709999084472656,26.08,27396913.0],["2026-07-15",26.08,27.14,26.079999923706055,26.51,26248535.0],["2026-07-16",26.51,26.63,25.73,25.95,14613181.0],["2026-07-17",25.95,26.3,25.1299991607666,25.13,21104280.0],["2026-07-20",25.13,26.99,25.1299991607666,26.61,23355754.0],["2026-07-21",26.61,26.610000610351562,25.5,26.03,21198359.0],["2026-07-22",26.03,26.58,25.75,26.4,16577810.0],["2026-07-23",26.4,27.89,26.25,27.59,24093548.0],["2026-07-24",27.59,27.59000015258789,26.42,26.52,12921752.0],["2026-07-27",26.52,26.520000457763672,25.63,26.1,13846464.0],["2026-07-28",26.1,26.26,25.7,26.1,9160200.0],["2026-07-29",26.1,27.02,26.100000381469727,26.76,12503230.0],["2026-07-30",26.76,27.48,26.7,27.1,17429743.0],["2026-07-31",27.1,27.14,26.23,26.98,11793293.0],["2026-08-03",26.98,27.34,26.56,26.7,11011848.0],["2026-08-04",26.7,27.15,26.21,26.63,11813177.0],["2026-08-05",26.63,27.19,26.32,27.11,10224491.0],["2026-08-06",27.11,27.95,27.08,27.79,18464622.0],["2026-08-07",27.79,27.9,27.41,27.64,10917493.0],["2026-08-10",27.64,28.19,27.63,27.95,10527781.0],["2026-08-11",27.95,28.57,27.52,27.61,12068953.0],["2026-08-12",27.61,28.24,27.3,27.42,14462340.0],["2026-08-13",27.42,27.420000076293945,26.4,26.48,13532035.0],["2026-08-14",26.48,26.96,26.26,26.89,7504922.0],["2026-08-17",26.89,27.28,26.83,27.26,7268024.0],["2026-08-18",27.26,27.63,27.1,27.49,6882160.0],["2026-08-19",27.49,27.67,27.09,27.21,7376302.0],["2026-08-20",27.21,27.77,26.78,26.92,6459776.0],["2026-08-21",26.92,27.25,26.79,27.12,5269671.0],["2026-08-24",27.12,27.61,27.12,27.58,8924872.0],["2026-08-25",27.58,27.77,26.84,26.86,10541570.0],["2026-08-26",26.86,27.61,26.860000610351562,27.53,11598318.0],["2026-08-27",27.53,28.46,27.3,28.35,14295661.0],["2026-08-28",28.35,29.14,28.350000381469727,29.11,14328211.0],["2026-08-31",29.11,29.52,28.95,29.43,14787720.0],["2026-09-01",29.43,30.61,29.26,29.35,23575261.0],["2026-09-02",29.35,29.88,28.85,29.31,14633629.0],["2026-09-03",29.31,29.84,29.13,29.36,9160418.0],["2026-09-04",29.36,29.52,29.02,29.25,10663017.0],["2026-09-07",29.25,29.25,28.01,28.2,15775540.0],["2026-09-08",28.2,28.49,27.9,28.15,11252878.0],["2026-09-09",28.15,29.18,28.06,29.13,14122249.0],["2026-09-10",29.13,29.26,28.2,28.38,10986353.0],["2026-09-11",28.38,28.3799991607666,27.15,27.28,17700390.0],["2026-09-14",27.28,27.54,27.11,27.25,13042240.0],["2026-09-15",27.25,27.41,27.02,27.13,8116280.0],["2026-09-16",27.13,27.27,26.65,26.97,7569103.0],["2026-09-17",26.97,28.17,26.969999313354492,27.77,25894496.0],["2026-09-18",27.77,28.3,27.58,27.66,16464988.0],["2026-09-21",27.66,28.17,27.45,27.5,18875776.0],["2026-09-22",27.5,28.25,27.38,28.24,12245336.0],["2026-09-23",28.24,28.37,27.73,28.08,9767700.0],["2026-09-24",28.08,28.34,27.81999969482422,27.82,10979631.0],["2026-09-28",27.82,27.88,27.43,27.74,11712025.0],["2026-09-29",27.74,28.24,27.15,28.14,14107832.0],["2026-09-30",28.14,28.23,27.68,27.9,10220864.0],["2026-10-08",27.9,28.36,27.62,28.15,14767533.0],["2026-10-09",28.15,28.9,27.83,28.8,14369072.0],["2026-10-12",28.8,28.98,27.27,27.53,17357924.0],["2026-10-13",27.53,27.93,27.4,27.48,14130911.0],["2026-10-14",27.48,28.21,27.4,27.74,13259100.0],["2026-10-15",27.74,27.739999771118164,26.06,27.16,29477569.0],["2026-10-16",27.16,27.68,26.85,27.57,18432200.0],["2026-10-19",27.57,28.57,27.38,28.17,16673684.0],["2026-10-20",28.17,28.35,27.74,27.96,14166239.0],["2026-10-21",27.96,28.15,27.46,27.57,9285337.0],["2026-10-22",27.57,27.86,26.95,27.2,14751300.0],["2026-10-23",27.2,28.05,26.16,27.89,20627305.0],["2026-10-26",27.89,29.27,27.65,29.08,27228253.0],["2026-10-27",29.08,29.08,28.5,28.59,16191122.0],["2026-10-28",28.59,28.86,27.96,28.05,17016377.0],["2026-10-29",28.05,28.56,28.01,28.14,10088600.0]],"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"}}