{"t":"002149.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-06-18",8.3781,9.4276,8.378087997436523,8.3781,6469230.0],["2010-06-21",8.3781,8.6671,7.8667,8.6316,5600990.0],["2010-06-22",8.6316,8.631567001342773,8.4003,8.4893,3342536.0],["2010-06-23",8.4893,8.7917,8.3247,8.7516,4014706.0],["2010-06-24",8.7516,8.8005,8.4982,8.6182,2213902.0],["2010-06-25",8.6182,8.6316,8.3959,8.4448,1396762.0],["2010-06-28",8.4448,8.8806,8.3381,8.6938,3020762.0],["2010-06-29",8.6938,8.7338,7.9156,7.9289,2999582.0],["2010-06-30",7.9289,7.9289445877075195,7.4175,7.631,1783600.0],["2010-07-01",7.631,7.9779,7.5598,7.5776,2371440.0],["2010-07-02",7.5776,7.7066,6.8261,7.6043,2436414.0],["2010-07-05",7.6043,7.604318141937256,6.9595,7.1596,3166874.0],["2010-07-06",7.1596,7.4665,7.0262,7.4665,3214248.0],["2010-07-07",7.4665,7.8267,7.466460704803467,7.6844,3538574.0],["2010-07-08",7.6844,7.8978,7.6177,7.7777,2933426.0],["2010-07-09",7.7777,7.9957,7.4842,7.8978,3886158.0],["2010-07-12",7.8978,8.1157,7.8133,7.9601,3323290.0],["2010-07-13",7.9601,7.960074424743652,7.5687,7.7422,2453534.0],["2010-07-14",7.7422,7.9868,7.7021,7.7866,2388956.0],["2010-07-15",7.7866,7.8711,7.5154,7.5198,1734128.0],["2010-07-16",7.5198,7.6755,7.2841,7.6132,1905474.0],["2010-07-19",7.6132,7.969,7.4709,7.9023,3179318.0],["2010-07-20",7.9023,8.2269,7.7822,8.1646,3823804.0],["2010-07-21",8.1646,8.3959,8.0535,8.1513,4584460.0],["2010-07-22",8.1513,8.4893,8.0935,8.4181,3881532.0],["2010-07-23",8.4181,8.4804,8.1824,8.3247,4091676.0],["2010-07-26",8.3247,8.4715,8.2313,8.3603,3017056.0],["2010-07-27",8.3603,8.4715,8.2047,8.3736,3493352.0],["2010-07-28",8.3736,8.5293,8.2136,8.5026,4802066.0],["2010-07-29",8.5026,8.7383,8.4492,8.6182,5679218.0],["2010-07-30",8.6182,8.7605,8.467,8.5293,6163616.0],["2010-08-02",8.5293,8.6449,8.3781,8.5382,5137184.0],["2010-08-03",8.5382,8.7161,8.40477180480957,8.4048,3891520.0],["2010-08-04",8.4048,8.4315,8.1557,8.3825,3493504.0],["2010-08-05",8.3825,8.5337,8.2758,8.3425,2996198.0],["2010-08-06",8.3425,8.805,8.3158,8.7605,5866940.0],["2010-08-09",8.7605,8.7917,8.6316,8.7694,4744692.0],["2010-08-10",8.7694,8.8895,8.4492,8.4492,5338148.0],["2010-08-11",8.4492,8.6938,8.3647,8.6093,2975256.0],["2010-08-12",8.6093,9.1296,8.4137,8.9918,10699922.0],["2010-08-13",8.9918,9.6722,8.99177074432373,9.4187,13286072.0],["2010-08-16",9.4187,9.9034,9.3386,9.8411,10813234.0],["2010-08-17",9.8411,9.841143608093262,9.6499,9.7611,5873354.0],["2010-08-18",9.7611,10.2947,9.5654,10.0857,8005590.0],["2010-08-19",10.0857,10.228,9.8322,10.1035,7168200.0],["2010-08-20",10.1035,10.1124,9.6055,9.641,6332742.0],["2010-08-23",9.641,9.7566,9.4809,9.5432,3304800.0],["2010-08-24",9.5432,9.9167,9.4543,9.7478,3969606.0],["2010-08-25",9.7478,9.85,9.4276,9.432,3526814.0],["2010-08-26",9.432,9.7833,9.432,9.5654,3098252.0],["2010-08-27",9.5654,9.8189,9.4409,9.7878,2888584.0],["2010-08-31",9.7878,10.766111373901367,9.787779808044434,10.7661,8593670.0],["2010-09-01",10.7661,11.82,10.766111373901367,11.0285,19832130.0],["2010-09-02",11.0285,11.5621,10.6772,11.1841,12460688.0],["2010-09-03",11.1841,11.2064,10.7839,11.0907,9829616.0],["2010-09-06",11.0907,11.5621,10.8061,11.1041,10383154.0],["2010-09-07",11.1041,11.104080200195312,10.7261,10.8551,6587144.0],["2010-09-08",10.8551,11.4465,10.8061,11.2997,11456118.0],["2010-09-09",11.2997,11.2997465133667,10.8684,10.9618,6030786.0],["2010-09-10",10.9618,11.3842,10.8951,11.1619,6257428.0],["2010-09-13",11.1619,11.4598,11.0818,11.2108,5207554.0],["2010-09-14",11.2108,11.5265,11.2108,11.491,8149064.0],["2010-09-15",11.491,11.6155,10.3703,10.5393,8575860.0],["2010-09-16",10.5393,10.5616,9.9167,10.1035,6373664.0],["2010-09-17",10.1035,10.4281,9.9301,10.1391,4291758.0],["2010-09-20",10.1391,10.2636,9.9523,9.9968,2437914.0],["2010-09-21",9.9968,10.1747,9.996786117553711,10.0368,1180736.0],["2010-09-27",10.0368,10.5438,10.036808967590332,10.5126,3869368.0],["2010-09-28",10.5126,10.7839,10.3614,10.6283,4207558.0],["2010-09-29",10.6283,10.8951,10.5571,10.7305,3951322.0],["2010-09-30",10.7305,10.9306,10.5304,10.9262,3884912.0],["2010-10-08",10.9262,11.5577,10.926201820373535,11.2642,7585072.0],["2010-10-11",11.2642,11.5977,10.7394,10.8017,9789774.0],["2010-10-12",10.8017,11.5088,10.606,11.3353,9300740.0],["2010-10-13",11.3353,11.6021,11.0774,11.3753,8003764.0],["2010-10-14",11.3753,11.375347137451172,10.9129,11.0151,5889140.0],["2010-10-15",11.0151,11.4154,10.6772,11.0774,8384830.0],["2010-10-18",11.0774,11.0863,10.0057,10.1035,7851528.0],["2010-10-19",10.1035,10.4771,10.0501,10.3303,2954682.0],["2010-10-20",10.3303,10.5349,9.8767,10.3614,3982816.0],["2010-10-21",10.3614,10.6594,10.3614,10.5482,4208514.0],["2010-10-22",10.5482,11.1397,10.2992,10.9662,8042132.0],["2010-10-25",10.9662,12.064626693725586,10.966225624084473,12.0646,11079626.0],["2010-10-26",12.0646,13.2075,12.064626693725586,12.3981,27802246.0],["2010-10-27",12.3981,12.398149490356445,11.6244,11.9179,11980480.0],["2010-10-28",11.9179,12.3003,11.611,11.9712,8764806.0],["2010-10-29",11.9712,13.163,11.611,12.5538,13435708.0],["2010-11-01",12.5538,13.296435356140137,12.3626,13.2964,17713632.0],["2010-11-02",13.2964,14.5194,12.9273,13.2742,17627120.0],["2010-11-03",13.2742,13.6077,12.1402,12.3581,11392386.0],["2010-11-04",12.3581,12.9985,11.9179,12.7139,10132156.0],["2010-11-05",12.7139,13.4743,12.713884353637695,12.874,8449806.0],["2010-11-08",12.874,12.9407,12.0068,12.6294,6731716.0],["2010-11-09",12.6294,13.4521,12.629389762878418,13.1541,10729718.0],["2010-11-10",13.1541,13.2609,12.7317,13.2075,6816314.0],["2010-11-11",13.2075,13.7322,12.8962,12.9851,11496422.0],["2010-11-12",12.9851,12.985148429870605,11.6866,11.6866,11549230.0],["2010-11-16",11.6866,12.0068,10.6727,10.9885,6403488.0],["2010-11-17",10.9885,11.7845,10.6283,11.0107,6738066.0],["2010-11-18",11.0107,11.5088,10.7972,11.2286,4984786.0],["2010-11-19",11.2286,11.4509,10.9618,11.2286,4619048.0],["2010-11-22",11.2286,11.5088,11.1174,11.4332,5899364.0],["2010-11-23",11.4332,11.433156967163086,10.7172,10.9573,4646388.0],["2010-11-24",10.9573,11.5443,10.8728,11.4732,6512516.0],["2010-11-25",11.4732,11.677740097045898,11.3976,11.6777,5937470.0],["2010-11-26",11.6777,11.677740097045898,11.3398,11.4776,4050448.0],["2010-11-29",11.4776,11.47762680053711,11.0507,11.2953,5677428.0],["2010-11-30",11.2953,11.3753,10.4504,10.984,5106626.0],["2010-12-01",10.984,11.0507,10.7839,10.8951,2338896.0],["2010-12-02",10.8951,11.2508,10.895071983337402,11.0507,3725308.0],["2010-12-03",11.0507,11.113,10.7172,10.9529,2438052.0],["2010-12-06",10.9529,11.193,10.7528,10.7972,2373142.0],["2010-12-07",10.7972,11.7845,10.6727,11.5977,6243860.0],["2010-12-08",11.5977,11.7845,11.4376,11.611,7331860.0],["2010-12-09",11.611,11.611035346984863,11.1841,11.193,3434720.0],["2010-12-10",11.193,11.6021,10.9395,11.4465,3803552.0],["2010-12-13",11.4465,11.846723556518555,11.446496963500977,11.8467,7011956.0],["2010-12-14",11.8467,11.9579,11.7444,11.8512,5843312.0],["2010-12-15",11.8512,12.118,11.7845,11.8023,5893442.0],["2010-12-16",11.8023,11.8956,11.6866,11.7444,3055996.0],["2010-12-17",11.7444,12.0068,11.6822,11.9401,4097554.0],["2010-12-20",11.9401,12.0468,10.7839,11.5888,6339190.0],["2010-12-21",11.5888,11.6511,11.3398,11.5132,3240242.0],["2010-12-22",11.5132,11.9401,11.5132,11.6688,5253208.0],["2010-12-23",11.6688,11.7311,11.2553,11.3487,3356598.0],["2010-12-24",11.3487,11.348664283752441,10.5615,10.6683,9173942.0],["2010-12-27",10.6683,10.9306,10.3081,10.3614,4181932.0],["2010-12-28",10.3614,10.5171,10.2503,10.3659,2517238.0],["2010-12-29",10.3659,10.4904,10.317,10.4904,1731954.0],["2010-12-30",10.4904,10.8417,10.4104,10.7394,2490494.0],["2010-12-31",10.7394,11.113,10.6816,11.0641,4479126.0],["2011-01-04",11.0641,11.4332,11.064055442810059,11.3309,5763190.0],["2011-01-05",11.3309,11.330876350402832,10.9885,11.1263,3977348.0],["2011-01-06",11.1263,11.193,10.9618,11.0863,2536572.0],["2011-01-07",11.0863,11.1041,10.8684,10.8773,2459552.0],["2011-01-10",10.8773,10.9395,10.6194,10.6371,2008250.0],["2011-01-11",10.6371,10.6727,10.3837,10.5304,1832540.0],["2011-01-12",10.5304,10.6683,10.4059,10.6194,1286458.0],["2011-01-13",10.6194,10.855,10.61936092376709,10.6994,1346592.0],["2011-01-14",10.6994,11.0196,10.6283,10.6861,2992958.0],["2011-01-17",10.6861,10.686066627502441,9.9834,10.0457,2605868.0],["2011-01-18",10.0457,10.1391,9.3831,9.6855,3629230.0],["2011-01-19",9.6855,9.979,9.4765,9.9212,2049254.0],["2011-01-20",9.9212,9.921187400817871,9.3386,9.3431,2537102.0],["2011-01-21",9.3431,9.472,9.1519,9.3653,1623180.0],["2011-01-24",9.3653,9.4276,9.1163,9.1385,1060578.0],["2011-01-25",9.1385,9.138519287109375,8.7427,8.8406,1497510.0],["2011-01-26",8.8406,9.0407,8.840574264526367,9.0273,780408.0],["2011-01-27",9.0273,9.3609,8.8539,9.2497,1310446.0],["2011-01-28",9.2497,9.472,9.1207,9.4142,1435396.0],["2011-01-31",9.4142,9.6232,9.3831,9.5565,1062908.0],["2011-02-01",9.5565,9.7833,9.556536674499512,9.7077,1527172.0],["2011-02-09",9.7077,9.707734107971191,9.4276,9.4943,1501284.0],["2011-02-10",9.4943,9.8278,9.4098,9.8056,2349180.0],["2011-02-11",9.8056,9.9078,9.7033,9.77,2254156.0],["2011-02-14",9.77,10.0991,9.769991874694824,10.0324,2660274.0],["2011-02-15",10.0324,10.437,10.032361030578613,10.228,4014134.0],["2011-02-16",10.228,10.3348,10.1346,10.3259,2556510.0],["2011-02-17",10.3259,10.4948,10.2636,10.397,3190710.0],["2011-02-18",10.397,10.39700984954834,10.0946,10.1302,2444996.0],["2011-02-21",10.1302,10.3614,10.019,10.3392,2112374.0],["2011-02-22",10.3392,10.7394,10.1613,10.1747,5452078.0],["2011-02-23",10.1747,10.5215,10.0546,10.4148,3583170.0],["2011-02-24",10.4148,10.7261,10.228,10.695,4366838.0],["2011-02-25",10.695,10.8728,10.5438,10.8017,5147382.0],["2011-02-28",10.8017,10.8684,10.5838,10.7394,2995388.0],["2011-03-01",10.7394,10.8462,10.5171,10.6194,3948090.0],["2011-03-02",10.6194,10.61936092376709,10.2503,10.4326,3315404.0],["2011-03-03",10.4326,10.5215,10.183557510375977,10.1836,2869772.0],["2011-03-04",10.1836,10.4415,10.1747,10.4059,1772208.0],["2011-03-07",10.4059,10.7483,10.3436,10.6727,5438302.0],["2011-03-08",10.6727,10.7261,10.606,10.6816,3248398.0],["2011-03-09",10.6816,10.7572,10.5882,10.7216,3536062.0],["2011-03-10",10.7216,10.7261,10.4504,10.6594,3029292.0],["2011-03-11",10.6594,10.7572,10.5171,10.7394,3957698.0],["2011-03-14",10.7394,10.9218,10.5571,10.8728,6020350.0],["2011-03-15",10.8728,10.8951,10.228,10.4281,5781622.0],["2011-03-16",10.4281,10.7172,10.3214,10.6238,3612580.0],["2011-03-17",10.6238,10.623807907104492,10.188,10.2147,3716178.0],["2011-03-18",10.2147,10.3748,10.1836,10.2947,1992914.0],["2011-03-21",10.2947,10.4326,10.2058,10.3748,1970844.0],["2011-03-22",10.3748,10.4504,10.2592,10.3926,2176204.0],["2011-03-23",10.3926,10.4948,10.2236,10.4148,2841360.0],["2011-03-24",10.4148,10.695,10.414799690246582,10.6149,4172020.0],["2011-03-25",10.6149,10.8106,10.5438,10.7706,5056106.0],["2011-03-28",10.7706,11.846723556518555,10.770559310913086,11.8467,23505142.0],["2011-03-29",11.8467,12.1046,11.4732,11.4999,18784408.0],["2011-03-30",11.4999,12.2203,11.2153,11.9001,16331952.0],["2011-03-31",11.9001,12.1402,11.5844,11.7178,10578496.0],["2011-04-01",11.7178,11.9179,11.1174,11.7133,8064856.0],["2011-04-06",11.7133,12.2381,11.4065,12.0869,10997874.0],["2011-04-07",12.0869,12.1891,11.8556,11.9223,7255454.0],["2011-04-08",11.9223,12.2292,11.7845,12.1313,9339214.0],["2011-04-11",12.1313,12.6605,12.0157,12.3314,13883722.0],["2011-04-12",12.3314,12.331443786621094,11.7845,11.9001,9149358.0],["2011-04-13",11.9001,11.900087356567383,11.322,11.571,6257396.0],["2011-04-14",11.571,11.74,11.4109,11.5755,3839924.0],["2011-04-15",11.5755,11.575459480285645,10.6994,10.8462,13011194.0],["2011-04-18",10.8462,10.846156120300293,10.5171,10.5704,7956250.0],["2011-04-19",10.5704,10.57044506072998,10.2325,10.397,5957682.0],["2011-04-21",10.397,10.7572,10.39700984954834,10.5749,5399314.0],["2011-04-22",10.5749,10.574893951416016,10.1747,10.228,6556432.0],["2011-04-25",10.228,10.486,10.108,10.2858,4415092.0],["2011-04-26",10.2858,10.317,10.0635,10.1435,2255990.0],["2011-04-27",10.1435,10.317,9.7833,9.8278,3267862.0],["2011-04-28",9.8278,9.9479,9.0273,9.1252,5493990.0],["2011-04-29",9.1252,9.4676,9.1251802444458,9.4498,3400502.0],["2011-05-04",9.4498,9.449808120727539,9.0273,9.0896,2321066.0],["2011-05-05",9.0896,9.143,8.8984,9.1252,2096406.0],["2011-05-06",9.1252,9.1874,8.9162,9.1385,2255430.0],["2011-05-09",9.1385,9.3164,9.1163,9.2497,2156012.0],["2011-05-10",9.2497,9.3609,9.143,9.3253,1956322.0],["2011-05-11",9.3253,9.4053,9.2764,9.3653,1921788.0],["2011-05-12",9.3653,9.365315437316895,8.9918,9.1385,2606056.0],["2011-05-13",9.1385,9.2586,9.0051,9.2586,1553984.0],["2011-05-16",9.2586,9.2675,9.1608,9.2364,1208844.0],["2011-05-17",9.2364,9.5877,9.1252,9.4987,3750682.0],["2011-05-18",9.4987,9.5387,9.3386,9.3876,1824090.0],["2011-05-19",9.3876,9.5165,9.2052,9.2319,1639476.0],["2011-05-20",9.2319,9.3164,9.0896,9.0985,2003910.0],["2011-05-23",9.0985,9.1785,8.6538,8.6671,2440340.0],["2011-05-24",8.6671,8.7739,8.4048,8.7516,1388520.0],["2011-05-25",8.7516,9.561,8.6271,8.9562,3164684.0],["2011-05-26",8.9562,9.1808,8.7945,8.8349,1559662.0],["2011-05-27",8.8349,8.9787,8.4756,8.4981,1916568.0],["2011-05-30",8.4981,8.5789,8.0309,8.0624,1742160.0],["2011-05-31",8.0624,8.269,7.8872,8.269,2242336.0],["2011-06-01",8.269,8.4127,8.2241,8.287,1662848.0],["2011-06-02",8.287,8.28695011138916,7.9007,8.0354,1933024.0],["2011-06-03",8.0354,8.3992,8.0219,8.2375,1920470.0],["2011-06-07",8.2375,8.4711,8.1118,8.4037,2031428.0],["2011-06-08",8.4037,8.4756,8.1747,8.3229,2287082.0],["2011-06-09",8.3229,8.3678,8.1522,8.1567,1468970.0],["2011-06-10",8.1567,8.1747,7.9321,8.1747,2012162.0],["2011-06-13",8.1747,8.174663543701172,7.8647,8.0085,3184630.0],["2011-06-17",8.0085,8.5295,8.008472442626953,8.1971,3122478.0],["2011-06-20",8.1971,8.197117805480957,7.6357,7.8108,2070916.0],["2011-06-21",7.8108,7.9636,7.7704,7.9231,915898.0],["2011-06-22",7.9231,7.995,7.8513,7.8602,969440.0],["2011-06-23",7.8602,8.0803,7.703,7.9186,1912510.0],["2011-06-24",7.9186,8.3768,7.918641567230225,8.3004,4054234.0],["2011-06-27",8.3004,8.5115,8.2196,8.3813,2807644.0],["2011-06-28",8.3813,8.534,8.269,8.4442,2993248.0],["2011-06-29",8.4442,8.5744,8.269,8.2735,2618194.0],["2011-06-30",8.2735,8.534,8.1657,8.4486,2581006.0],["2011-07-01",8.4486,8.6642,8.448646545410156,8.5295,3890600.0],["2011-07-04",8.5295,8.9292,8.529494285583496,8.7047,4447590.0],["2011-07-05",8.7047,8.9158,8.704665184020996,8.79,3969860.0],["2011-07-06",8.79,8.8259,8.6238,8.7945,3400648.0],["2011-07-07",8.7945,8.8798,8.6732,8.6912,4665378.0],["2011-07-08",8.6912,8.817,8.6238,8.6912,2008028.0],["2011-07-11",8.6912,8.8439,8.5475,8.7181,2361456.0],["2011-07-12",8.7181,8.718141555786133,8.3319,8.3453,3313136.0],["2011-07-13",8.3453,8.5969,8.345340728759766,8.5564,2297704.0],["2011-07-14",8.5564,8.7361,8.552,8.6732,3119358.0],["2011-07-15",8.6732,8.8304,8.5654,8.8125,4294552.0],["2011-07-18",8.8125,9.046,8.7361,9.0146,5590658.0],["2011-07-19",9.0146,9.0505,8.8439,8.8484,4359594.0],["2011-07-20",8.8484,9.073,8.817,8.9023,2990542.0],["2011-07-21",8.9023,8.9158,8.637293815612793,8.6373,2727540.0],["2011-07-22",8.6373,8.772,8.6014,8.7092,1676584.0],["2011-07-25",8.7092,8.70915699005127,8.1881,8.2061,2666976.0],["2011-07-26",8.2061,8.251,7.9995,8.2196,1455698.0],["2011-07-27",8.2196,8.3858,8.1297,8.3453,1943214.0],["2011-07-28",8.3453,8.4442,8.2241,8.3498,1690054.0],["2011-07-29",8.3498,8.4666,8.2645,8.2959,1458866.0],["2011-08-01",8.2959,8.3453,8.2196,8.3004,1151764.0],["2011-08-02",8.3004,8.3094,8.0399,8.1567,1537358.0],["2011-08-03",8.1567,8.242,7.9995,8.1522,1229814.0],["2011-08-04",8.1522,8.287,8.0399,8.1612,1482702.0],["2011-08-05",8.1612,8.2645,7.7704,8.1118,2528626.0],["2011-08-08",8.1118,8.11177921295166,7.4111,7.5369,2711108.0],["2011-08-09",7.5369,7.536858081817627,6.9395,7.3078,3057654.0],["2011-08-10",7.3078,7.5458,7.3077874183654785,7.3482,2673476.0],["2011-08-11",7.3482,7.5234,7.0338,7.4425,2733294.0],["2011-08-12",7.4425,7.6312,7.442534923553467,7.5189,2522940.0],["2011-08-15",7.5189,7.8153,7.4964,7.7794,2561912.0],["2011-08-16",7.7794,7.8153,7.6851,7.7075,1331770.0],["2011-08-17",7.7075,7.7839,7.6132,7.73,1893404.0],["2011-08-18",7.73,7.995,7.6851,7.9186,5069796.0],["2011-08-19",7.9186,7.918641567230225,7.6941,7.7884,2387230.0],["2011-08-22",7.7884,7.8603,7.5009,7.5952,2078658.0],["2011-08-23",7.5952,7.6806,7.456,7.6357,2163756.0],["2011-08-24",7.6357,7.9456,7.6356730461120605,7.7704,3001762.0],["2011-08-25",7.7704,7.9501,7.6806,7.9411,3700540.0],["2011-08-26",7.9411,7.995,7.8603,7.9725,2803376.0],["2011-08-29",7.9725,7.972541332244873,7.7165,7.7435,2188442.0],["2011-08-30",7.7435,8.0624,7.743470191955566,7.8108,3696578.0],["2011-08-31",7.8108,7.9052,7.7255,7.7839,1719264.0],["2011-09-01",7.7839,7.9052,7.6806,7.7075,1892962.0],["2011-09-02",7.7075,7.8827,7.6267,7.6581,1668798.0],["2011-09-05",7.6581,7.6581292152404785,7.3123,7.3213,1745672.0],["2011-09-06",7.3213,7.5548,7.1865,7.4785,2194622.0],["2011-09-07",7.4785,7.6716,7.4605,7.6491,1771180.0],["2011-09-08",7.6491,8.0399,7.6177,7.7704,3976658.0],["2011-09-09",7.7704,7.9276,7.7075,7.8692,2655924.0],["2011-09-13",7.8692,7.918641567230225,7.6806,7.9186,2412330.0],["2011-09-14",7.9186,8.0309,7.7525,8.013,3209410.0],["2011-09-15",8.013,8.8125,8.012965202331543,8.8125,21979724.0],["2011-09-16",8.8125,9.603,8.5789,9.2122,27734896.0],["2011-09-19",9.2122,9.594,8.9921,9.311,19302388.0],["2011-09-20",9.311,9.522132873535156,9.055,9.5221,17318192.0],["2011-09-21",9.5221,9.7871,9.302,9.6209,19678520.0],["2011-09-22",9.6209,9.7512,9.2796,9.3649,16335522.0],["2011-09-23",9.3649,9.7422,9.1673,9.3784,15942716.0],["2011-09-26",9.3784,9.9174,9.2167,9.612,18011746.0],["2011-09-27",9.612,9.7018,8.8933,9.311,16049440.0],["2011-09-28",9.311,9.4233,8.8394,8.9382,11468796.0],["2011-09-29",8.9382,8.938228607177734,8.4621,8.5969,13078718.0],["2011-09-30",8.5969,8.6328,8.3543,8.5295,8145654.0],["2011-10-10",8.5295,8.7945,8.529494285583496,8.6238,11205240.0],["2011-10-11",8.6238,9.1583,8.543,8.8349,17686978.0],["2011-10-12",8.8349,9.1628,7.9501,9.1089,20460348.0],["2011-10-13",9.1089,9.5132,8.8304,9.3784,19585010.0],["2011-10-14",9.3784,9.4188,9.1448,9.3425,11116956.0],["2011-10-17",9.3425,9.5536,9.1898,9.338,12851324.0],["2011-10-19",9.338,9.33797836303711,8.5385,8.5564,11588040.0],["2011-10-20",8.5564,8.556445121765137,7.9725,8.1747,7397742.0],["2011-10-21",8.1747,8.174663543701172,7.6851,7.7255,6109050.0],["2011-10-24",7.7255,8.0848,7.5234,7.9995,7361884.0],["2011-10-25",7.9995,8.287,7.8603,8.1747,9284236.0],["2011-10-26",8.1747,8.278,7.9591,8.1522,9168944.0],["2011-10-27",8.1522,8.152202606201172,7.8603,7.8782,7193040.0],["2011-10-28",7.8782,8.1657,7.878218173980713,8.1522,7873116.0],["2011-10-31",8.1522,8.4442,8.0175,8.3768,9620030.0],["2011-11-01",8.3768,8.376782417297363,8.1522,8.287,6780984.0],["2011-11-02",8.287,8.3319,7.8647,8.3319,7897404.0],["2011-11-03",8.3319,8.9113,8.331868171691895,8.4442,10540122.0],["2011-11-04",8.4442,8.8574,8.444153785705566,8.8035,11421218.0],["2011-11-07",8.8035,9.1179,8.6283,8.8888,10046784.0],["2011-11-08",8.8888,8.888822555541992,8.6283,8.6373,5567106.0],["2011-11-09",8.6373,8.839412689208984,8.5609,8.8394,6529932.0],["2011-11-10",8.8394,8.839412689208984,8.5834,8.6283,5372542.0],["2011-11-11",8.6283,8.7406,8.3903,8.4711,4858914.0],["2011-11-14",8.4711,8.9113,8.47110366821289,8.8798,8476544.0],["2011-11-15",8.8798,8.9158,8.7586,8.8035,5003670.0],["2011-11-16",8.8035,8.8394,8.3992,8.5295,5937456.0],["2011-11-17",8.5295,8.6238,8.4037,8.4352,3768416.0],["2011-11-18",8.4352,8.435173988342285,7.9052,7.9321,5613138.0],["2011-11-21",7.9321,8.1208,7.932116508483887,8.0354,3304858.0],["2011-11-22",8.0354,8.26,7.8737,8.1926,4344264.0],["2011-11-23",8.1926,8.3678,8.0624,8.1522,4472340.0],["2011-11-24",8.1522,8.1881,7.8737,8.0534,3167928.0],["2011-11-25",8.0534,8.2869,7.986,8.1342,3741520.0],["2011-11-28",8.1342,8.3813,8.1253,8.3184,5381070.0],["2011-11-29",8.3184,8.5295,8.318391799926758,8.4666,5872776.0],["2011-11-30",8.4666,8.4801,7.7704,7.8692,5854568.0],["2011-12-01",7.8692,8.2196,7.869235515594482,8.0175,5179700.0],["2011-12-02",8.0175,8.017457962036133,7.5548,7.8558,5472750.0],["2011-12-05",7.8558,7.855760097503662,7.5009,7.5458,2816146.0],["2011-12-06",7.5458,7.5683,7.2808,7.5099,2800708.0],["2011-12-07",7.5099,7.6357,7.3258,7.5144,2117778.0],["2011-12-08",7.5144,7.5369,7.1955,7.3707,2586618.0],["2011-12-09",7.3707,7.4111,7.218,7.2763,1556520.0],["2011-12-12",7.2763,7.3123,7.1865,7.1955,1180084.0],["2011-12-13",7.1955,7.195498943328857,6.6655,6.7059,2758120.0],["2011-12-14",6.7059,6.8407,6.355574131011963,6.3556,2370038.0],["2011-12-15",6.3556,6.355574131011963,5.7941,5.8166,4709780.0],["2011-12-16",5.8166,6.0097,5.7402,6.0052,3330162.0],["2011-12-19",6.0052,6.005232334136963,5.7537,5.9513,3065650.0],["2011-12-20",5.9513,6.0591,5.884,5.9918,3267426.0],["2011-12-21",5.9918,6.0861,5.574,5.601,3502120.0],["2011-12-22",5.601,5.6594,5.1788,5.3854,4472134.0],["2011-12-23",5.3854,5.5157,5.2551,5.3899,3848000.0],["2011-12-26",5.3899,5.4528,5.2956,5.3001,2327132.0],["2011-12-27",5.3001,5.3719,5.1339,5.1698,2932882.0],["2011-12-28",5.1698,5.169799327850342,4.9093,5.1249,3839344.0],["2011-12-29",5.1249,5.1428,4.9767,5.0306,4258838.0],["2011-12-30",5.0306,5.1923,5.030560493469238,5.1743,4014058.0],["2012-01-04",5.1743,5.3315,4.9362,4.9542,3995536.0],["2012-01-05",4.9542,4.954204082489014,4.5769,4.5814,3697494.0],["2012-01-06",4.5814,4.6667,4.3703,4.6263,3178442.0],["2012-01-09",4.6263,4.9722,4.5455,4.9677,5183112.0],["2012-01-10",4.9677,5.4348,4.9452,5.336,8088624.0],["2012-01-11",5.336,5.4573,5.2506,5.3719,5477190.0],["2012-01-12",5.3719,5.9109,5.2776,5.8166,14220094.0],["2012-01-13",5.8166,5.875,5.4528,5.574,11350704.0],["2012-01-16",5.574,5.574039936065674,5.08,5.0845,5338104.0],["2012-01-17",5.0845,5.592007637023926,5.053,5.592,6461434.0],["2012-01-18",5.592,6.1535,5.592007637023926,6.1535,4158218.0],["2012-01-19",6.1535,6.6475,6.153453826904297,6.5128,20616544.0],["2012-01-20",6.5128,6.5127787590026855,6.122,6.2163,14261490.0],["2012-01-30",6.2163,6.2882,6.1085,6.1894,7662194.0],["2012-01-31",6.1894,6.3241,6.1265,6.1984,7022664.0],["2012-02-01",6.1984,6.198369026184082,5.9828,6.0187,6591472.0],["2012-02-02",6.0187,6.2882,6.0052,6.2388,8191756.0],["2012-02-03",6.2388,6.2657,6.0412,6.2208,7698160.0],["2012-02-06",6.2208,6.3241,6.1624,6.2882,6923204.0],["2012-02-07",6.2882,6.3915,6.0232,6.2523,7740570.0],["2012-02-09",6.2523,6.8631,6.252267837524414,6.5038,17951416.0],["2012-02-10",6.5038,6.6251,6.378,6.4679,10447806.0],["2012-02-13",6.4679,6.5397,6.2613,6.4229,7912394.0],["2012-02-14",6.4229,6.4589,6.3152,6.3735,4753810.0],["2012-02-15",6.3735,6.9889,6.3421,6.7553,16069034.0],["2012-02-16",6.7553,6.755324363708496,6.5487,6.643,8974300.0],["2012-02-17",6.643,6.7239,6.5173,6.5802,5626588.0],["2012-02-20",6.5802,6.8227,6.5622,6.643,7639590.0],["2012-02-21",6.643,6.9619,6.643035888671875,6.8407,10994482.0],["2012-02-22",6.8407,6.917,6.7239,6.8946,9739836.0],["2012-02-23",6.8946,7.0428,6.8182,6.8901,9410142.0],["2012-02-24",6.8901,7.0293,6.8092,6.908,8124228.0],["2012-02-27",6.908,7.0293,6.8766,6.8811,9158710.0],["2012-02-28",6.8811,6.881088733673096,6.5712,6.643,7424004.0],["2012-02-29",6.643,6.7778,6.5532,6.5846,4528310.0],["2012-03-01",6.5846,6.6206,6.4454,6.5128,4413014.0],["2012-03-02",6.5128,6.9619,6.5127787590026855,6.7688,6954816.0],["2012-03-05",6.7688,6.944,6.7059,6.7823,5669636.0],["2012-03-06",6.7823,6.782273769378662,6.5577,6.6341,4499380.0],["2012-03-07",6.6341,6.6969,6.5263,6.5891,3315028.0],["2012-03-08",6.5891,6.7643,6.5397,6.7284,4096232.0],["2012-03-09",6.7284,6.7823,6.6475,6.7598,4209708.0],["2012-03-12",6.7598,7.2224,6.7508,7.0113,13939716.0],["2012-03-13",7.0113,7.011343955993652,6.8227,6.9844,7097168.0],["2012-03-14",6.9844,7.1641,6.5802,6.5981,9999238.0],["2012-03-16",6.5981,6.679,6.4229,6.661,5671666.0],["2012-03-19",6.661,6.9709,6.5577,6.9395,7638414.0],["2012-03-20",6.9395,6.953,6.7104,6.7194,5777504.0],["2012-03-21",6.7194,7.1641,6.6924,6.9754,12153448.0],["2012-03-22",6.9754,6.975411891937256,6.7508,6.8631,5780450.0],["2012-03-23",6.8631,7.1281,6.7643,6.9934,9885096.0],["2012-03-26",6.9934,7.5458,6.9619,7.4336,16838984.0],["2012-03-27",7.4336,8.0669,7.2943,7.8602,20717342.0],["2012-03-28",7.8602,7.9815,7.3886,7.6581,15017366.0],["2012-03-29",7.6581,7.6851,7.1012,7.6177,10311334.0],["2012-03-30",7.6177,7.617706775665283,6.8541,6.9305,13020670.0],["2012-04-05",6.9305,6.9304962158203125,6.3107,6.8407,11611096.0],["2012-04-06",6.8407,6.9979,6.6251,6.7823,7637910.0],["2012-04-09",6.7823,6.782273769378662,6.5352,6.5981,5882698.0],["2012-04-10",6.5981,6.661,6.1579,6.4409,7257700.0],["2012-04-11",6.4409,6.440914630889893,6.2208,6.3331,5078938.0],["2012-04-13",6.3331,6.7823,6.333117485046387,6.7823,10272478.0],["2012-04-16",6.7823,6.8721,6.6026,6.7104,6321232.0],["2012-04-17",6.7104,6.7823,6.5667,6.5936,4121156.0],["2012-04-18",6.5936,6.8092,6.593628406524658,6.7913,5918720.0],["2012-04-19",6.7913,6.8362,6.67,6.688,4931250.0],["2012-04-20",6.688,6.8496,6.643,6.7329,4680812.0],["2012-04-23",6.7329,6.7823,6.2882,6.378,6165254.0],["2012-04-24",6.378,6.4005,5.9648,6.1445,6185906.0],["2012-04-25",6.1445,6.2343,6.0412,6.1894,4258268.0],["2012-04-26",6.1894,6.4679,6.189386367797852,6.4454,5834854.0],["2012-04-27",6.4454,6.445406436920166,6.2792,6.2837,3136538.0],["2012-05-02",6.2837,6.5532,6.2478,6.4544,5786380.0],["2012-05-03",6.4544,6.5577,6.3825,6.4409,4282826.0],["2012-05-04",6.4409,6.5577,6.3601,6.4544,3594088.0],["2012-05-07",6.4544,6.4543890953063965,6.1894,6.2882,5736806.0],["2012-05-08",6.2882,6.3691,6.149,6.3691,4728520.0],["2012-05-09",6.3691,6.369050025939941,6.1804,6.2118,3004824.0],["2012-05-10",6.2118,6.2837,6.1535,6.2208,2142082.0],["2012-05-11",6.2208,6.3376,6.1939,6.3107,3067506.0],["2012-05-14",6.3107,6.4948,6.3106584548950195,6.3241,4860262.0],["2012-05-15",6.3241,6.324133396148682,6.0187,6.1894,3786186.0],["2012-05-16",6.1894,6.189386367797852,5.978282928466797,5.9783,3025650.0],["2012-05-17",5.9783,6.1849,5.978282928466797,6.0636,2142574.0],["2012-05-21",6.0636,6.113,5.8166,5.9738,2852024.0],["2012-05-22",5.9738,6.0457,5.9064,6.0052,1960350.0],["2012-05-23",6.0052,6.1175,5.8885,5.9558,1848096.0],["2012-05-24",5.9558,5.9962,5.8615,5.9019,1894822.0],["2012-05-25",5.9019,5.9513,5.6863,5.7133,2324854.0],["2012-05-28",5.7133,5.7851,5.5695,5.7447,2342476.0],["2012-05-29",5.7447,6.319642066955566,5.6729,6.3196,9290566.0],["2012-05-30",6.3196,6.3286,6.1759,6.2298,7446692.0],["2012-05-31",6.2298,6.3107,6.1265,6.2523,4488642.0],["2012-06-01",6.2523,6.3735,6.2163,6.2927,5699542.0],["2012-06-04",6.2927,6.2926926612854,5.9738,5.9873,3546254.0],["2012-06-05",5.9873,6.0636,5.8211,5.9064,2246536.0],["2012-06-06",5.9064,6.0681,5.8929,5.9693,2146850.0],["2012-06-07",5.9693,6.1535,5.884,5.9154,3018932.0],["2012-06-08",5.9154,6.0007,5.7986,5.8166,2076216.0],["2012-06-11",5.8166,6.0367,5.6594,6.0052,2384606.0],["2012-06-12",6.0052,6.005232334136963,5.8256,5.866,2619128.0],["2012-06-13",5.866,5.9873,5.8211,5.9379,2116070.0],["2012-06-14",5.9379,5.9738,5.866,5.8705,1786914.0],["2012-06-15",5.8705,5.9468,5.7851,5.875,1719498.0],["2012-06-18",5.875,6.104,5.87497615814209,6.0007,3516288.0],["2012-06-19",6.0007,6.000740051269531,5.87497615814209,5.875,2187838.0],["2012-06-20",5.875,5.9693,5.87497615814209,5.9424,1527454.0],["2012-06-21",5.9424,5.942350387573242,5.7492,5.8076,1988184.0],["2012-06-25",5.8076,5.8121,5.560566425323486,5.5606,1529664.0],["2012-06-26",5.5606,5.6414,5.4123,5.583,1657518.0],["2012-06-27",5.583,5.6324,5.4303,5.4483,1270444.0],["2012-06-28",5.4483,5.5246,5.2596,5.318,1470716.0],["2012-06-29",5.318,5.4213,5.2147,5.3764,1447668.0],["2012-07-02",5.3764,5.601,5.376411437988281,5.4168,1905362.0],["2012-07-03",5.4168,5.4932,5.3629,5.4618,1366154.0],["2012-07-04",5.4618,5.5246,5.4348,5.4842,1150022.0],["2012-07-05",5.4842,5.4842095375061035,5.300055980682373,5.3001,1547888.0],["2012-07-06",5.3001,5.4573,5.2462,5.4303,1723404.0],["2012-07-09",5.4303,5.4528,5.2641,5.2686,1582556.0],["2012-07-10",5.2686,5.2866,5.2102,5.2327,988568.0],["2012-07-11",5.2327,5.3225,5.2102,5.2911,1011040.0],["2012-07-12",5.2911,5.6594,5.2012,5.4977,2882378.0],["2012-07-13",5.4977,5.6414,5.4213,5.4797,2195564.0],["2012-07-16",5.4797,5.4977,5.2372,5.2506,1562518.0],["2012-07-17",5.2506,5.336,5.1204,5.3001,869942.0],["2012-07-18",5.3001,5.336,5.1339,5.3001,1692240.0],["2012-07-19",5.3001,5.4348,5.2417,5.3674,2287522.0],["2012-07-20",5.3674,5.4079,5.2866,5.3045,1104764.0],["2012-07-23",5.3045,5.304547309875488,5.0665,5.1204,1570544.0],["2012-07-24",5.1204,5.2147,5.08,5.1428,1012648.0],["2012-07-25",5.1428,5.1923,5.0934,5.1069,1312702.0],["2012-07-26",5.1069,5.2686,5.053,5.0755,1402408.0],["2012-07-27",5.0755,5.1563,5.0575,5.0845,934200.0],["2012-07-30",5.0845,5.1384,4.9183,4.9407,1396994.0],["2012-07-31",4.9407,4.9767,4.6263,4.6488,1415282.0],["2012-08-01",4.6488,5.053,4.6263,5.0126,3252056.0],["2012-08-02",5.0126,5.012594699859619,4.7251,4.806,2612672.0],["2012-08-03",4.806,4.9228,4.797,4.8958,1849310.0],["2012-08-06",4.8958,5.1159,4.8509,5.0979,2939548.0],["2012-08-07",5.0979,5.2102,5.053,5.1698,3000062.0],["2012-08-08",5.1698,5.5201,5.1204,5.2641,5592388.0],["2012-08-09",5.2641,5.3001,5.1249,5.2551,3085762.0],["2012-08-10",5.2551,5.3674,5.1923,5.318,2729138.0],["2012-08-13",5.318,5.318021774291992,5.075476169586182,5.0755,3052604.0],["2012-08-14",5.0755,5.1563,4.9677,5.1204,2185624.0],["2012-08-15",5.1204,5.1339,4.9856,4.9991,1504566.0],["2012-08-16",4.9991,5.2102,4.9991,5.0306,1778816.0],["2012-08-17",5.0306,5.0665,4.9677,5.0575,1268818.0],["2012-08-20",5.0575,5.1429,4.9497,5.0979,1254616.0],["2012-08-21",5.0979,5.2147,5.08,5.1653,2056594.0],["2012-08-22",5.1653,5.2776,5.1249,5.1653,1813458.0],["2012-08-23",5.1653,5.2956,5.1563,5.2641,2911136.0],["2012-08-24",5.2641,5.264123439788818,5.0934,5.1114,1926328.0],["2012-08-27",5.1114,5.111408710479736,4.9317,4.9317,1727532.0],["2012-08-28",4.9317,5.0216,4.8554,4.9632,1288558.0],["2012-08-29",4.9632,5.053,4.8284,4.8958,1014078.0],["2012-08-30",4.8958,4.9497,4.7431,4.8509,2035998.0],["2012-08-31",4.8509,4.9407,4.815,4.8689,889824.0],["2012-09-03",4.8689,4.9856,4.8509,4.9407,999220.0],["2012-09-04",4.9407,5.0755,4.9362,4.9542,1752978.0],["2012-09-05",4.9542,5.053,4.8823,5.0171,2643674.0],["2012-09-06",5.0171,5.102426052093506,5.0036,5.1024,2297394.0],["2012-09-07",5.1024,5.4573,5.102426052093506,5.336,5742400.0],["2012-09-10",5.336,5.5157,5.309,5.3989,5651888.0],["2012-09-11",5.3989,5.4528,5.345,5.4079,3048072.0],["2012-09-12",5.4079,5.592,5.3989,5.4618,5041688.0],["2012-09-13",5.4618,5.592,5.3989,5.4797,5687996.0],["2012-09-14",5.4797,5.8346,5.4034,5.4707,8852196.0],["2012-09-17",5.4707,5.470734119415283,5.2192,5.2327,4390440.0],["2012-09-18",5.2327,5.2911,5.0979,5.1428,2329094.0],["2012-09-19",5.1428,5.2821,5.1249,5.2596,2345228.0],["2012-09-20",5.2596,5.25963020324707,4.9452,4.9452,2980464.0],["2012-09-21",4.9452,5.0934,4.8958,5.0036,2016578.0],["2012-09-24",5.0036,5.1518,4.8644,5.0845,1871492.0],["2012-09-25",5.0845,5.1159,4.9856,5.0351,1607604.0],["2012-09-26",5.0351,5.062,4.815,4.8599,2146706.0],["2012-09-27",4.8599,5.0306,4.806,4.9632,2147474.0],["2012-09-28",4.9632,5.11590051651001,4.9003,5.1159,2610242.0],["2012-10-08",5.1159,5.1788,5.0351,5.0979,1874990.0],["2012-10-09",5.0979,5.2731,5.0575,5.2506,2784930.0],["2012-10-10",5.2506,5.309,5.1788,5.3001,3128756.0],["2012-10-11",5.3001,5.300055980682373,5.1518,5.1788,2407966.0],["2012-10-12",5.1788,5.2641,5.1114,5.1518,1610550.0],["2012-10-15",5.1518,5.151832580566406,4.9632,5.0306,2018394.0],["2012-10-16",5.0306,5.1069,5.0126,5.0306,1180960.0],["2012-10-17",5.0306,5.1384,5.0171,5.0979,1357644.0],["2012-10-18",5.0979,5.2462,5.089,5.2147,2424224.0],["2012-10-19",5.2147,5.2282,5.1518,5.1878,1316878.0],["2012-10-22",5.1878,5.2057,5.0979,5.1878,1767708.0],["2012-10-23",5.1878,5.2821,5.1698,5.1967,2139638.0],["2012-10-24",5.1967,5.2147,5.1024,5.1563,1806564.0],["2012-10-25",5.1563,5.4797,5.15632438659668,5.2462,6486068.0],["2012-10-26",5.2462,5.2641,5.0081,5.0216,3822308.0],["2012-10-29",5.0216,5.0306,4.9003,4.9407,1561844.0],["2012-10-30",4.9407,5.0171,4.8958,4.9273,1310360.0],["2012-10-31",4.9273,4.9812,4.9138,4.9587,990722.0],["2012-11-01",4.9587,5.08,4.9497,5.053,1875818.0],["2012-11-02",5.053,5.0934,5.0306,5.071,1280588.0],["2012-11-05",5.071,5.0845,4.9856,5.062,1876630.0],["2012-11-06",5.062,5.1833,4.9767,5.1653,3138480.0],["2012-11-07",5.1653,5.2641,5.1294,5.2417,4253434.0],["2012-11-08",5.2417,5.241664409637451,4.9946,5.0306,3292018.0],["2012-11-09",5.0306,5.0575,4.9767,5.0081,1204382.0],["2012-11-12",5.0081,5.1204,5.008103370666504,5.071,1659420.0],["2012-11-13",5.071,5.1294,4.9497,4.9856,1695020.0],["2012-11-14",4.9856,5.071,4.9407,5.0306,1498542.0],["2012-11-15",5.0306,5.0306,4.8374,4.8599,1878718.0],["2012-11-16",4.8599,4.8913,4.7296,4.7566,1228556.0],["2012-11-19",4.7566,4.806,4.6802,4.806,1374154.0],["2012-11-20",4.806,4.8509,4.6982,4.7072,1076614.0],["2012-11-21",4.7072,5.0934,4.6398,4.9677,4326052.0],["2012-11-22",4.9677,4.967678546905518,4.7611,4.7925,2234164.0],["2012-11-23",4.7925,4.8599,4.77,4.7835,1540520.0],["2012-11-26",4.7835,4.806,4.6757,4.6892,1334608.0],["2012-11-27",4.6892,4.689201354980469,4.4467,4.4511,3368364.0],["2012-11-28",4.4511,4.451147079467773,4.2715,4.276,1738610.0],["2012-11-29",4.276,4.3254,4.1412,4.1547,1233598.0],["2012-11-30",4.1547,4.267,4.1322,4.2176,1569556.0],["2012-12-03",4.2176,4.2445,3.9975,4.002,1719738.0],["2012-12-04",4.002,4.0649,3.8268,4.0559,2488634.0],["2012-12-05",4.0559,4.3344,3.975,4.2625,3324612.0],["2012-12-06",4.2625,4.3254,4.2221,4.2715,1901306.0],["2012-12-07",4.2715,4.3793,4.2311,4.3523,3117628.0],["2012-12-10",4.3523,4.4826,4.3478,4.4287,3283900.0],["2012-12-11",4.4287,4.5365,4.3568,4.4467,3992048.0],["2012-12-12",4.4467,4.4691,4.3074,4.3972,3004570.0],["2012-12-13",4.3972,4.3972487449646,4.285,4.2895,2043894.0],["2012-12-14",4.2895,4.5185,4.289452075958252,4.4916,4404092.0],["2012-12-17",4.4916,4.6712,4.49157190322876,4.5365,5983940.0],["2012-12-18",4.5365,4.7386,4.4916,4.6353,6862906.0],["2012-12-19",4.6353,4.6623,4.5634,4.5769,3112840.0],["2012-12-20",4.5769,4.7835,4.5006,4.7745,7317962.0],["2012-12-21",4.7745,4.8195,4.6218,4.6578,6414952.0],["2012-12-24",4.6578,4.7386,4.6039,4.6488,2435096.0],["2012-12-25",4.6488,4.8284,4.6039,4.7745,5180400.0],["2012-12-26",4.7745,4.8823,4.7386,4.8644,4570304.0],["2012-12-27",4.8644,4.8778,4.7386,4.7386,4013736.0],["2012-12-28",4.7386,4.8734,4.7162,4.8239,2772234.0],["2012-12-31",4.8239,5.0081,4.8015,4.9362,4390292.0],["2013-01-04",4.9362,5.053,4.8554,4.9048,3718246.0],["2013-01-07",4.9048,4.9093,4.8015,4.8958,3174422.0],["2013-01-08",4.8958,4.9901,4.8599,4.9362,4204456.0],["2013-01-09",4.9362,4.9452,4.8419,4.9138,4080240.0],["2013-01-10",4.9138,5.0171,4.8734,5.0081,6270044.0],["2013-01-11",5.0081,5.4034,4.9003,4.9228,10243628.0],["2013-01-14",4.9228,5.1923,4.7611,5.1653,7742192.0],["2013-01-15",5.1653,5.3854,5.1518,5.2686,9431666.0],["2013-01-16",5.2686,5.79412841796875,5.2686,5.7941,20022128.0],["2013-01-17",5.7941,6.2343,5.7941,5.8121,24753620.0],["2013-01-18",5.8121,6.0861,5.6145,5.8031,15406810.0],["2013-01-21",5.8031,5.803112030029297,5.619,5.7178,8774816.0],["2013-01-22",5.7178,5.9289,5.5651,5.619,11625526.0],["2013-01-23",5.619,5.6504,5.4438,5.5785,6419910.0],["2013-01-24",5.5785,5.7312,5.3989,5.4797,7813588.0],["2013-01-25",5.4797,5.7357,5.4168,5.5516,9148648.0],["2013-01-28",5.5516,5.7941,5.551583290100098,5.7357,9322102.0],["2013-01-29",5.7357,5.8795,5.6145,5.7941,8960822.0],["2013-01-30",5.7941,5.7986,5.6369,5.6684,6087230.0],["2013-01-31",5.6684,5.8256,5.6414,5.7447,8578174.0],["2013-02-01",5.7447,5.744721412658691,5.601,5.6459,6342904.0],["2013-02-04",5.6459,5.7268,5.5022,5.5875,6091842.0],["2013-02-05",5.5875,5.587514400482178,5.3899,5.4932,5314410.0],["2013-02-06",5.4932,5.6279,5.4573,5.5471,3735080.0],["2013-02-07",5.5471,5.5561,5.4348,5.4977,2782710.0],["2013-02-08",5.4977,5.6504,5.4887,5.574,3895578.0],["2013-02-18",5.574,5.6594,5.5471,5.6549,4068730.0],["2013-02-19",5.6549,5.6549,5.4438,5.4662,3624814.0],["2013-02-20",5.4662,5.5246,5.4123,5.4977,3465676.0],["2013-02-21",5.4977,5.497683525085449,5.2147,5.2551,5168766.0],["2013-02-22",5.2551,5.3719,5.2327,5.3045,3427240.0],["2013-02-25",5.3045,5.3315,5.2551,5.309,2078620.0],["2013-02-26",5.309,5.3405,5.2102,5.2147,2197868.0],["2013-02-27",5.2147,5.3315,5.2057,5.2551,2519050.0],["2013-02-28",5.2551,5.7807,5.255139350891113,5.7807,11239726.0],["2013-03-01",5.7807,6.2882,5.6504,6.0726,31997350.0],["2013-03-04",6.0726,6.072605609893799,5.6863,5.7133,16539582.0],["2013-03-05",5.7133,5.8166,5.619,5.7851,9196718.0],["2013-03-06",5.7851,6.0097,5.7717,5.9199,10563864.0],["2013-03-07",5.9199,5.919892311096191,5.6818,5.7312,7588262.0],["2013-03-08",5.7312,5.8211,5.7043,5.7088,4461670.0],["2013-03-11",5.7088,5.9244,5.6279,5.9064,9481108.0],["2013-03-12",5.9064,5.9199,5.4438,5.6369,8832624.0],["2013-03-13",5.6369,5.7447,5.4662,5.574,5368810.0],["2013-03-14",5.574,5.592,5.3899,5.4303,5502490.0],["2013-03-15",5.4303,5.5471,5.3809,5.4258,3673694.0],["2013-03-18",5.4258,5.5246,4.9407,5.1518,5173604.0],["2013-03-19",5.1518,5.2551,5.0306,5.2372,2744780.0],["2013-03-20",5.2372,5.4213,5.1923,5.3989,3583858.0],["2013-03-21",5.3989,5.5246,5.3674,5.4079,3547698.0],["2013-03-22",5.4079,5.5606,5.407853126525879,5.5381,4528850.0],["2013-03-25",5.5381,5.5516,5.4573,5.4977,2371698.0],["2013-03-26",5.4977,5.497683525085449,5.2776,5.3135,3162540.0],["2013-03-27",5.3135,5.4573,5.309,5.3495,2076890.0],["2013-03-28",5.3495,5.349462509155273,5.1339,5.1428,3084698.0],["2013-03-29",5.1428,5.1429,4.9856,5.0081,3054284.0],["2013-04-01",5.0081,5.08,4.9856,5.08,1452752.0],["2013-04-02",5.08,5.1563,4.9677,5.0036,1957992.0],["2013-04-03",5.0036,5.044,4.9093,5.0261,1846212.0],["2013-04-08",5.0261,5.0261,4.8329,5.0261,2279618.0],["2013-04-09",5.0261,5.1653,4.9946,5.0979,2397044.0],["2013-04-10",5.0979,5.1878,5.0306,5.0845,1886012.0],["2013-04-11",5.0845,5.2102,5.053,5.0575,1391990.0],["2013-04-12",5.0575,5.1069,4.9138,4.9542,1575046.0],["2013-04-15",4.9542,4.954204082489014,4.77,4.7925,2311412.0],["2013-04-16",4.7925,4.8644,4.6488,4.8509,1477504.0],["2013-04-17",4.8509,4.8689,4.7611,4.8509,1136336.0],["2013-04-18",4.8509,4.8958,4.7206,4.8509,1326936.0],["2013-04-19",4.8509,5.0395,4.8464,5.0081,2771282.0],["2013-04-22",5.0081,5.0665,4.9048,5.0485,2321338.0],["2013-04-23",5.0485,5.089,4.77,4.806,2525992.0],["2013-04-24",4.806,4.9677,4.7925,4.9497,1868998.0],["2013-04-25",4.9497,5.0036,4.8284,4.8284,1858900.0],["2013-04-26",4.8284,4.9183,4.7386,4.806,1410164.0],["2013-05-02",4.806,4.8958,4.7206,4.806,1148668.0],["2013-05-03",4.806,4.9856,4.7611,4.8868,1669588.0],["2013-05-06",4.8868,5.044,4.886831283569336,5.0261,2899816.0],["2013-05-07",5.0261,5.1204,4.9767,5.0395,2552784.0],["2013-05-08",5.0395,5.0979,4.9722,5.0216,1890498.0],["2013-05-09",5.0216,5.524634838104248,5.0081,5.5246,11806358.0],["2013-05-10",5.5246,5.592,5.3629,5.4303,9344438.0],["2013-05-13",5.4303,5.4573,5.3001,5.4168,5902196.0],["2013-05-14",5.4168,5.5157,5.336,5.3629,5852510.0],["2013-05-15",5.3629,5.5246,5.3495,5.4213,5320396.0],["2013-05-16",5.4213,5.4932,5.3045,5.4348,5216140.0],["2013-05-17",5.4348,5.5426,5.3674,5.5246,6294210.0],["2013-05-20",5.5246,5.6369,5.4932,5.601,7035150.0],["2013-05-21",5.601,5.6953,5.5067,5.6863,8487288.0],["2013-05-22",5.6863,5.6953,5.5112,5.5201,6078532.0],["2013-05-23",5.5201,5.5426,5.3944,5.4168,4526608.0],["2013-05-24",5.4168,5.5336,5.3944,5.5022,3371064.0],["2013-05-27",5.5022,5.5246,5.4258,5.5112,3618192.0],["2013-05-28",5.5112,5.839,5.4618,5.7627,10259088.0],["2013-05-29",5.7627,5.762687683105469,5.5695,5.6369,7345468.0],["2013-05-30",5.6369,5.6998,5.5785,5.6055,4049480.0],["2013-05-31",5.6055,5.6818,5.4887,5.5022,4298672.0],["2013-06-03",5.5022,5.6459,5.4438,5.5606,4965134.0],["2013-06-04",5.5606,5.560566425323486,5.3001,5.354,3853088.0],["2013-06-05",5.354,5.4348,5.318,5.4034,2391462.0],["2013-06-06",5.4034,5.4168,5.3225,5.327,2288032.0],["2013-06-07",5.327,5.3719,5.1294,5.1608,2611024.0],["2013-06-13",5.1608,5.160816669464111,4.7341,4.8913,3249434.0],["2013-06-14",4.8913,4.9722,4.8284,4.9317,2489648.0],["2013-06-17",4.9317,5.0081,4.8554,4.9362,1902434.0],["2013-06-18",4.9362,5.0036,4.8734,4.9497,1618272.0],["2013-06-19",4.9497,4.949712753295898,4.7611,4.9228,2152820.0],["2013-06-20",4.9228,4.922762870788574,4.7341,4.7566,2203836.0],["2013-06-21",4.7566,4.8198,4.5761,4.7656,2038498.0],["2013-06-24",4.7656,4.76560115814209,4.2872,4.3098,2576566.0],["2013-06-25",4.3098,4.3414,3.8811,4.2421,3503790.0],["2013-06-26",4.2421,4.3459,4.1293,4.3143,2241718.0],["2013-06-27",4.3143,4.3775,4.1383,4.1518,2642286.0],["2013-06-28",4.1518,4.2602,4.0616,4.1744,1772664.0],["2013-07-01",4.1744,4.3594,4.17441463470459,4.3549,2254670.0],["2013-07-02",4.3549,4.4226,4.2872,4.3685,2222844.0],["2013-07-03",4.3685,4.3685,4.197,4.2782,2219278.0],["2013-07-04",4.2782,4.4903,4.2602,4.4316,3278076.0],["2013-07-05",4.4316,4.5084,4.364,4.4542,3617112.0],["2013-07-08",4.4542,4.454212188720703,4.2195,4.2286,2361388.0],["2013-07-09",4.2286,4.3053,4.197,4.2421,1367250.0],["2013-07-10",4.2421,4.6031,4.2195,4.5445,4063432.0],["2013-07-11",4.5445,4.716,4.4948,4.5941,5625780.0],["2013-07-12",4.5941,4.6302,4.5219,4.558,3185012.0],["2013-07-15",4.558,4.6753,4.558,4.5851,2717396.0],["2013-07-16",4.5851,4.6934,4.585086345672607,4.6889,3278612.0],["2013-07-17",4.6889,4.8152,4.6031,4.6483,3502072.0],["2013-07-18",4.6483,4.6708,4.5129,4.54,2694012.0],["2013-07-19",4.54,4.6167,4.4136,4.4226,2353648.0],["2013-07-22",4.4226,4.4678,4.3369,4.4678,1780182.0],["2013-07-23",4.4678,4.6392,4.467750549316406,4.6031,3438242.0],["2013-07-24",4.6031,4.603137016296387,4.4677,4.549,2960872.0],["2013-07-25",4.549,4.5986,4.4587,4.4723,2458820.0],["2013-07-26",4.4723,4.54,4.4046,4.5354,2108774.0],["2013-07-29",4.5354,4.535443305969238,4.373,4.3775,2610672.0],["2013-07-30",4.3775,4.4587,4.3459,4.391,1662422.0],["2013-07-31",4.391,4.4452,4.3775,4.4046,1587592.0],["2013-08-01",4.4046,4.549,4.4001,4.5354,2771846.0],["2013-08-02",4.5354,4.6483,4.5039,4.5354,3436142.0],["2013-08-05",4.5354,4.5986,4.5354,4.5896,2378414.0],["2013-08-06",4.5896,4.6844,4.5625,4.6528,3081988.0],["2013-08-07",4.6528,4.734,4.6167,4.6889,3867702.0],["2013-08-08",4.6889,4.7475,4.6483,4.734,3761966.0],["2013-08-09",4.734,4.9416,4.7024,4.8694,7461280.0],["2013-08-12",4.8694,5.095,4.8513,4.9822,7468822.0],["2013-08-13",4.9822,4.9867,4.8604,4.8965,4828120.0],["2013-08-14",4.8965,4.9416,4.8017,4.8288,3342390.0],["2013-08-15",4.8288,4.8965,4.8062,4.8288,2583926.0],["2013-08-16",4.8288,4.9416,4.6302,4.7295,3398542.0],["2013-08-20",4.7295,4.91,4.6889,4.7701,2779308.0],["2013-08-21",4.7701,4.8333,4.7385,4.8198,2057182.0],["2013-08-22",4.8198,4.8739,4.716,4.7521,2245010.0],["2013-08-23",4.7521,4.8378,4.7205,4.8152,2558390.0],["2013-08-26",4.8152,4.8965,4.8062,4.892,2907260.0],["2013-08-27",4.892,4.9145,4.8513,4.892,2258612.0],["2013-08-28",4.892,4.892,4.7611,4.8378,3429042.0],["2013-08-29",4.8378,4.8468,4.6889,4.7385,4255026.0],["2013-08-30",4.7385,4.8062,4.6302,4.6708,4714362.0],["2013-09-02",4.6708,4.779139995574951,4.6528,4.7791,2809748.0],["2013-09-03",4.7791,4.8694,4.7475,4.8649,3621080.0],["2013-09-04",4.8649,5.077,4.8333,4.9236,6388442.0],["2013-09-05",4.9236,4.9416,4.8152,4.8288,3986832.0],["2013-09-06",4.8288,4.8604,4.7791,4.8198,2831254.0],["2013-09-09",4.8198,4.9416,4.8062,4.892,3566386.0],["2013-09-10",4.892,4.9236,4.8288,4.9145,3318954.0],["2013-09-11",4.9145,5.0364,4.8468,4.9822,5002832.0],["2013-09-12",4.9822,5.0454,4.919,5.0409,5627678.0],["2013-09-13",5.0409,5.0905,4.9281,4.9326,3902442.0],["2013-09-16",4.9326,5.0048,4.8784,4.9416,2589104.0],["2013-09-17",4.9416,5.0319,4.8649,4.91,2184144.0],["2013-09-18",4.91,4.910013675689697,4.8062,4.8649,1473394.0],["2013-09-23",4.8649,4.9055,4.8378,4.892,2772654.0],["2013-09-24",4.892,4.9597,4.8559,4.9506,4551166.0],["2013-09-25",4.9506,4.950629711151123,4.8198,4.8784,4275704.0],["2013-09-26",4.8784,4.892,4.6889,4.7114,3557880.0],["2013-09-27",4.7114,4.7566,4.6438,4.6663,1405658.0],["2013-09-30",4.6663,4.7069,4.6392,4.6844,1239048.0],["2013-10-08",4.6844,4.743,4.6483,4.7385,2413016.0],["2013-10-09",4.7385,4.7656,4.7069,4.7611,2228382.0],["2013-10-10",4.7611,4.7837,4.6934,4.7837,3513256.0],["2013-10-11",4.7837,4.9867,4.783652305603027,4.8739,4502488.0],["2013-10-14",4.8739,4.9416,4.7927,4.8243,3232884.0],["2013-10-15",4.8243,4.8649,4.7837,4.8198,2791658.0],["2013-10-16",4.8198,4.819755554199219,4.558,4.5941,2930284.0],["2013-10-17",4.5941,4.716,4.594111919403076,4.6483,1917614.0],["2013-10-18",4.6483,4.716,4.6392,4.6799,1528698.0],["2013-10-21",4.6799,4.9597,4.6528,4.8874,5644110.0],["2013-10-22",4.8874,5.2214,4.887448310852051,5.0048,12935678.0],["2013-10-23",5.0048,5.1447,4.8378,4.8739,7368700.0],["2013-10-24",4.8739,5.2169,4.873909950256348,5.1266,11935066.0],["2013-10-25",5.1266,5.2124,5.0409,5.0905,7944006.0],["2013-10-28",5.0905,5.4019,5.0544,5.3748,11188088.0],["2013-10-29",5.3748,5.4696,4.8378,5.1943,11406054.0],["2013-10-30",5.1943,5.438,4.8423,5.3884,12467846.0],["2013-10-31",5.3884,5.3884,5.2169,5.2214,6882588.0],["2013-11-01",5.2214,5.3026,5.0635,5.1808,4200860.0],["2013-11-04",5.1808,5.3026,5.0589,5.2124,4524212.0],["2013-11-05",5.2124,5.4064,5.2079,5.3026,7187048.0],["2013-11-06",5.3026,5.302633285522461,5.0589,5.095,6590706.0],["2013-11-07",5.095,5.095041275024414,4.919,4.9642,4041216.0],["2013-11-08",4.9642,5.0544,4.8288,4.8513,3487066.0],["2013-11-11",4.8513,4.8649,4.6979,4.7611,3010010.0],["2013-11-12",4.7611,4.892,4.7610883712768555,4.892,2614376.0],["2013-11-13",4.892,5.0048,4.8333,4.8694,3510562.0],["2013-11-14",4.8694,4.9597,4.7656,4.8874,3194924.0],["2013-11-15",4.8874,5.1357,4.8829,5.0996,6621468.0],["2013-11-18",5.0996,5.2575,5.09955358505249,5.1853,6153830.0],["2013-11-19",5.1853,5.3297,5.1176,5.1763,5053678.0],["2013-11-20",5.1763,5.3117,5.1582,5.2395,6640058.0],["2013-11-21",5.2395,5.2801,5.1808,5.2304,4716252.0],["2013-11-22",5.2304,5.2801,5.0589,5.095,3654380.0],["2013-11-25",5.095,5.2485,5.086,5.1582,3260082.0],["2013-11-26",5.1582,5.2981,4.8513,5.271,5966332.0],["2013-11-27",5.271,5.4064,5.2575,5.3929,8711996.0],["2013-11-28",5.3929,5.6321,5.3387,5.5057,10518350.0],["2013-11-29",5.5057,5.7584,5.4245,5.6366,10832212.0],["2013-12-02",5.6366,5.636587142944336,5.1131,5.2395,7832682.0],["2013-12-03",5.2395,5.4155,5.1402,5.3703,7335266.0],["2013-12-04",5.3703,5.5689,5.2801,5.5373,9215078.0],["2013-12-05",5.5373,5.5418,5.4335,5.4696,4423284.0],["2013-12-06",5.4696,5.596,5.415455341339111,5.4155,3539628.0],["2013-12-09",5.4155,5.605,5.415455341339111,5.5102,3712176.0],["2013-12-10",5.5102,5.5915,5.3252,5.3658,5074914.0],["2013-12-11",5.3658,5.3703,5.2169,5.2665,3057286.0],["2013-12-12",5.2665,5.3162,5.2349,5.2575,1916220.0],["2013-12-13",5.2575,5.3071,5.1763,5.2891,2349028.0],["2013-12-16",5.2891,5.4967,5.2575,5.4245,6384734.0],["2013-12-17",5.4245,5.5373,5.3568,5.3748,4721248.0],["2013-12-18",5.3748,5.4741,5.3252,5.3794,2562734.0],["2013-12-19",5.3794,5.4109,5.1988,5.2395,2749148.0],["2013-12-20",5.2395,5.2575,5.1582,5.2124,1829886.0],["2013-12-23",5.2124,5.5599,5.212375164031982,5.4335,6659824.0],["2013-12-24",5.4335,5.5915,5.3884,5.5734,4574338.0],["2013-12-25",5.5734,5.7494,5.4786,5.7314,7422000.0],["2013-12-26",5.7314,5.8306,5.6185,5.7449,7834970.0],["2013-12-27",5.7449,5.8306,5.6456,5.6862,5894674.0],["2013-12-30",5.6862,6.0924,5.6862,5.9344,7926834.0],["2013-12-31",5.9344,6.0653,5.8532,5.9796,7853548.0],["2014-01-02",5.9796,6.0834,5.9028,5.9931,5413906.0],["2014-01-03",5.9931,6.2007,5.957,6.0788,7446256.0],["2014-01-06",6.0788,6.0788493156433105,5.8216,6.0292,6884886.0],["2014-01-07",6.0292,6.029206275939941,5.7178,5.7945,6100150.0],["2014-01-08",5.7945,5.9164,5.7178,5.8713,4399294.0],["2014-01-09",5.8713,5.871255874633789,5.6366,5.6411,5195458.0],["2014-01-10",5.6411,5.9119,5.5779,5.8036,5819164.0],["2014-01-13",5.8036,5.8532,5.6321,5.6501,4146326.0],["2014-01-14",5.6501,5.7268,5.438,5.7088,4795150.0],["2014-01-15",5.7088,5.7449,5.6185,5.7178,2700652.0],["2014-01-16",5.7178,5.9931,5.717818737030029,5.9389,5646886.0],["2014-01-17",5.9389,5.9389495849609375,5.7855,5.8532,3641484.0],["2014-01-20",5.8532,5.9615,5.7945,5.9435,3636972.0],["2014-01-21",5.9435,5.9931,5.8938,5.948,3179174.0],["2014-01-22",5.948,6.0879,5.8713,6.0337,4376702.0],["2014-01-23",6.0337,6.0743,5.8667,5.8758,5512344.0],["2014-01-24",5.8758,5.957,5.7404,5.7539,5186826.0],["2014-01-27",5.7539,5.9119,5.6953,5.8442,4633020.0],["2014-01-28",5.8442,5.8848,5.6682,5.7088,3905434.0],["2014-01-29",5.7088,5.772,5.6682,5.7539,2528180.0],["2014-01-30",5.7539,5.8442,5.6772,5.7494,2118082.0],["2014-02-07",5.7494,5.957001209259033,5.6907,5.957,4637964.0],["2014-02-10",5.957,6.2503,5.948,6.1872,8974718.0],["2014-02-11",6.1872,6.2097,6.0292,6.0924,6916612.0],["2014-02-12",6.0924,6.1962,6.0021,6.1601,6821848.0],["2014-02-13",6.1601,6.2639,5.9344,6.0021,6442572.0],["2014-02-14",6.0021,6.0924,5.9164,6.0563,4742274.0],["2014-02-17",6.0563,6.2684,6.0292,6.2368,9339076.0],["2014-02-18",6.2368,6.3541,6.1826,6.2955,7649898.0],["2014-02-19",6.2955,6.295467376708984,6.1601,6.2278,6494866.0],["2014-02-20",6.2278,6.2684,5.9796,6.0292,6481904.0],["2014-02-21",6.0292,6.029206275939941,5.7675,5.8216,7104464.0],["2014-02-24",5.8216,5.9796,5.7088,5.966,5127280.0],["2014-02-25",5.966,5.9705,5.627561092376709,5.6276,6372292.0],["2014-02-26",5.6276,5.627561092376709,5.3794,5.5508,4967168.0],["2014-02-27",5.5508,5.6276,5.4064,5.4245,3684002.0],["2014-02-28",5.4245,5.5012,5.3929,5.4922,2756678.0],["2014-03-03",5.4922,5.596,5.4516,5.5915,3742466.0],["2014-03-04",5.5915,5.6998,5.5328,5.6501,3530236.0],["2014-03-05",5.6501,5.6682,5.5057,5.5147,3177224.0],["2014-03-06",5.5147,5.514739036560059,5.3974,5.4606,2426368.0],["2014-03-07",5.4606,5.5373,5.4064,5.4606,2824726.0],["2014-03-10",5.4606,5.4605841636657715,5.1898,5.2079,4498562.0],["2014-03-11",5.2079,5.2485,5.1131,5.2033,1812790.0],["2014-03-12",5.2033,5.3207,5.1447,5.2756,2079276.0],["2014-03-13",5.2756,5.3297,5.2349,5.3117,2098542.0],["2014-03-14",5.3117,5.3252,5.2169,5.2936,1398746.0],["2014-03-17",5.2936,5.3613,5.2349,5.3523,1567666.0],["2014-03-18",5.3523,5.4696,5.3252,5.42,2571032.0],["2014-03-19",5.42,5.5238,5.3613,5.4651,2924858.0],["2014-03-20",5.4651,5.5102,5.3026,5.3613,2416532.0],["2014-03-21",5.3613,5.5824,5.3342,5.5644,3322692.0],["2014-03-24",5.5644,5.605,5.5147,5.5779,2967796.0],["2014-03-25",5.5779,5.614,5.4244818687438965,5.4245,2461326.0],["2014-03-26",5.4245,5.7359,5.4244818687438965,5.596,3623900.0],["2014-03-27",5.596,5.6005,5.4516,5.4922,2362270.0],["2014-03-28",5.4922,5.5463,5.4155,5.5283,2718150.0],["2014-03-31",5.5283,5.5283,5.4425,5.4831,1045606.0],["2014-04-01",5.4831,5.5689,5.483148097991943,5.5599,1477604.0],["2014-04-02",5.5599,5.5689,5.4651,5.5463,1220534.0],["2014-04-03",5.5463,5.546329021453857,5.4606,5.5012,939000.0],["2014-04-04",5.5012,5.5283,5.4606,5.5057,1632292.0],["2014-04-08",5.5057,5.6276,5.4967,5.596,2744132.0],["2014-04-09",5.596,5.6411,5.5554,5.6321,2442328.0],["2014-04-10",5.6321,5.8667,5.5869,5.7133,3656612.0],["2014-04-11",5.7133,5.713306427001953,5.6005,5.6682,1709522.0],["2014-04-14",5.6682,5.7178,5.6411,5.7043,1458734.0],["2014-04-15",5.7043,5.7629,5.5734,5.596,1637404.0],["2014-04-16",5.596,5.6592,5.5283,5.5418,1886300.0],["2014-04-17",5.5418,5.596,5.5102,5.5463,1363888.0],["2014-04-18",5.5463,5.5644,5.5147,5.5418,844318.0],["2014-04-21",5.5418,5.5689,5.3974,5.4425,1901150.0],["2014-04-22",5.4425,5.442533493041992,5.3162,5.3703,1838292.0],["2014-04-23",5.3703,5.429,5.3252,5.3703,619290.0],["2014-04-24",5.3703,5.4155,5.3342,5.3929,1000896.0],["2014-04-25",5.3929,5.4064,5.2349,5.271,1523002.0],["2014-04-28",5.271,5.2801,5.0544,5.0589,1232636.0],["2014-04-29",5.0589,5.1402,4.9912,5.1086,1051128.0],["2014-04-30",5.1086,5.1582,5.0093,5.095,769924.0],["2014-05-05",5.095,5.2936,5.0138,5.2665,1703238.0],["2014-05-06",5.2665,5.3117,5.2395,5.262,704040.0],["2014-05-07",5.262,5.3071,5.1853,5.1898,750626.0],["2014-05-08",5.1898,5.2575,5.1537,5.1672,742532.0],["2014-05-09",5.1672,5.4606,5.1582,5.262,1996256.0],["2014-05-12",5.262,5.5147,5.262017726898193,5.5012,3503378.0],["2014-05-13",5.5012,5.5689,5.4155,5.4696,2520238.0],["2014-05-14",5.4696,5.4741,5.3432,5.4019,1315776.0],["2014-05-15",5.4019,5.4741,5.2891,5.2936,1074594.0],["2014-05-16",5.2936,5.397403717041016,5.2124,5.3974,1297280.0],["2014-05-19",5.3974,5.6411,5.3387,5.5779,3536586.0],["2014-05-20",5.5779,5.596,5.4561,5.5012,2451224.0],["2014-05-21",5.5012,6.0518,5.4109,5.9119,18611658.0],["2014-05-22",5.9119,6.0924,5.7178,5.9074,16928546.0],["2014-05-23",5.9074,6.1917,5.8036,6.1826,14464724.0],["2014-07-15",6.1826,6.800909519195557,6.182645320892334,6.8009,1034698.0],["2014-07-16",6.8009,7.4824,6.800909519195557,7.4824,926074.0],["2014-07-17",7.4824,8.2315,7.2657,7.8614,35326704.0],["2014-07-18",7.8614,7.86143684387207,7.568099498748779,7.5681,15014892.0],["2014-07-21",7.5681,8.3263,7.5365,8.3263,23664298.0],["2014-07-22",8.3263,9.1566,8.1232,9.0167,21831688.0],["2014-07-23",9.0167,9.5718,8.6963,9.3146,21135202.0],["2014-07-24",9.3146,9.7207,8.764,9.098,19826330.0],["2014-07-25",9.098,9.3778,8.8001,8.931,13474738.0],["2014-07-28",8.931,9.2514,8.764,8.949,13420734.0],["2014-07-29",8.949,9.6801,8.8768,9.4951,15377794.0],["2014-07-30",9.4951,9.495097160339355,8.9806,9.2288,10685346.0],["2014-07-31",9.2288,9.3642,8.9536,9.3281,7761774.0],["2014-08-01",9.3281,9.328123092651367,9.0258,9.0709,9945910.0],["2014-08-04",9.0709,9.2965,8.8182,8.9355,13821756.0],["2014-08-05",8.9355,8.9581,8.4391,8.7956,18660492.0],["2014-08-06",8.7956,8.8633,8.5293,8.8588,11806290.0],["2014-08-07",8.8588,8.9942,8.755,8.8633,9596224.0],["2014-08-08",8.8633,9.1115,8.6692,9.0212,7671156.0],["2014-08-11",9.0212,9.1476,8.8904,8.9716,5737362.0],["2014-08-12",8.9716,9.4635,8.8813,9.2514,10771424.0],["2014-08-13",9.2514,9.251402854919434,8.6738,8.8001,11097120.0],["2014-08-14",8.8001,9.0664,8.5654,8.6196,8594746.0],["2014-08-15",8.6196,8.7099,8.5113,8.6422,4272856.0],["2014-08-18",8.6422,8.8227,8.5519,8.6602,6062184.0],["2014-08-19",8.6602,8.7234,8.5068,8.597,5498584.0],["2014-08-20",8.597,8.8091,8.59703540802002,8.746,6773694.0],["2014-08-21",8.746,8.8227,8.579,8.6467,3675398.0],["2014-08-22",8.6467,8.746,8.6015,8.6422,2808062.0],["2014-08-25",8.6422,8.6873,8.1232,8.1773,8254718.0],["2014-08-26",8.1773,8.245,7.9517,8.0916,4362886.0],["2014-08-27",8.0916,8.1818,8.0149,8.0374,3134976.0],["2014-08-28",8.0374,8.1322,7.9427,8.1187,3283672.0],["2014-08-29",8.1187,8.1683,7.9562,8.1367,3437084.0],["2014-09-01",8.1367,8.5745,8.13672161102295,8.3759,5981646.0],["2014-09-02",8.3759,8.5564,8.2721,8.4842,6618182.0],["2014-09-03",8.4842,9.2469,8.484212875366211,8.931,11331888.0],["2014-09-04",8.931,8.9581,8.7189,8.922,6349478.0],["2014-09-05",8.922,9.0258,8.755,8.9806,6374414.0],["2014-09-09",8.9806,9.2243,8.9084,9.1025,7576798.0],["2014-09-10",9.1025,9.10247802734375,8.8227,8.9536,6409076.0],["2014-09-11",8.9536,8.9761,8.7008,8.8001,5597654.0],["2014-09-12",8.8001,9.0483,8.755,9.0303,6801832.0],["2014-09-15",9.0303,9.3868,9.0258,9.2153,10208950.0],["2014-09-16",9.2153,9.3868,8.5745,8.8272,8971406.0],["2014-09-17",8.8272,8.9355,8.2721,8.5203,5404882.0],["2014-09-18",8.5203,8.5429,8.3398,8.4075,3634176.0],["2014-09-19",8.4075,8.6873,8.2992,8.6241,4172202.0],["2014-09-22",8.6241,8.624113082885742,8.3624,8.5339,5892332.0],["2014-09-23",8.5339,9.1611,8.4752,8.7866,10120796.0],["2014-09-24",8.7866,8.8182,8.5384,8.8001,6742498.0],["2014-09-25",8.8001,9.0032,8.7414,8.9942,10371034.0],["2014-09-26",8.9942,9.1341,8.8633,8.94,5780760.0],["2014-09-29",8.94,9.1702,8.8046,9.0935,8417340.0],["2014-09-30",9.0935,9.5989,9.0258,9.3507,16011388.0],["2014-10-08",9.3507,10.2849,9.1611,10.2262,28101684.0],["2014-10-09",10.2262,10.7407,9.82,10.2713,26999966.0],["2014-10-10",10.2713,10.2758,9.8832,9.9283,14900810.0],["2014-10-13",9.9283,10.0186,9.6576,9.7704,8975604.0],["2014-10-14",9.7704,9.770383834838867,9.4364,9.5808,9700642.0],["2014-10-15",9.5808,9.5854,9.2288,9.4094,7369012.0],["2014-10-16",9.4094,9.5854,9.274,9.3326,5900700.0],["2014-10-17",9.3326,9.4229,8.6918,8.8137,8243978.0],["2014-10-20",8.8137,8.931,8.764,8.8498,6609682.0],["2014-10-21",8.8498,9.116,8.8001,8.949,8739420.0],["2014-10-22",8.949,8.9942,8.755,8.8001,5019750.0],["2014-10-23",8.8001,8.8362,8.4436,8.4526,4427088.0],["2014-10-24",8.4526,8.6557,8.412,8.5158,3933844.0],["2014-10-27",8.5158,8.515806198120117,8.3037,8.3443,3693980.0],["2014-10-28",8.3443,8.7234,8.344314575195312,8.6918,4967286.0],["2014-10-29",8.6918,8.9175,8.6647,8.8543,5630836.0],["2014-10-30",8.8543,8.8994,8.7053,8.7369,4462750.0],["2014-10-31",8.7369,8.7821,8.4346,8.5745,6658602.0],["2014-11-03",8.5745,8.8859,8.574470520019531,8.8227,5217028.0],["2014-11-04",8.8227,8.9942,8.7685,8.9942,5184770.0],["2014-11-05",8.9942,8.9942,8.7866,8.7911,4134324.0],["2014-11-06",8.7911,8.9897,8.6241,8.9581,5029858.0],["2014-11-07",8.9581,9.1025,8.8001,8.8452,5774392.0],["2014-11-10",8.8452,8.8813,8.7099,8.7685,3036348.0],["2014-11-11",8.7685,8.768527030944824,8.3669,8.4571,5475086.0],["2014-11-12",8.4571,8.6015,8.3533,8.5654,2119174.0],["2014-11-13",8.5654,8.6647,8.3308,8.6286,3576786.0],["2014-11-14",8.6286,8.6377,8.4075,8.5564,1928098.0],["2014-11-17",8.5564,8.6873,8.4346,8.6241,1963454.0],["2014-11-18",8.6241,8.931,8.5835,8.7956,3201692.0],["2014-11-19",8.7956,8.8182,8.6241,8.6331,2425132.0],["2014-11-20",8.6331,8.6828,8.5339,8.579,1954230.0],["2014-11-21",8.579,8.7369,8.4978,8.6286,2193446.0],["2014-11-24",8.6286,8.7414,8.5654,8.6331,3445476.0],["2014-11-25",8.6331,8.9039,8.5745,8.8949,8743112.0],["2014-11-26",8.8949,9.0258,8.7911,8.9716,7312604.0],["2014-11-27",8.9716,9.0212,8.8452,8.931,5889890.0],["2014-11-28",8.931,8.9355,8.6557,8.7189,5298568.0],["2014-12-01",8.7189,8.71888256072998,8.4346,8.4526,4685832.0],["2014-12-02",8.4526,8.6692,8.4481,8.5429,4124842.0],["2014-12-03",8.5429,9.0077,8.4571,8.8633,10722264.0],["2014-12-04",8.8633,9.0167,8.755,8.8904,11684966.0],["2014-12-05",8.8904,8.9581,8.2134,8.5293,10362210.0],["2014-12-08",8.5293,8.6602,8.3533,8.4978,6847362.0],["2014-12-09",8.4978,8.49775218963623,7.7712,7.7847,9735500.0],["2014-12-10",7.7847,7.9652,7.6268,7.9472,6855370.0],["2014-12-11",7.9472,8.1142,7.8975,8.1142,4289658.0],["2014-12-12",8.1142,8.394,8.114155769348145,8.3669,5060414.0],["2014-12-15",8.3669,8.5203,8.2631,8.412,5004250.0],["2014-12-16",8.412,8.5293,8.2495,8.3488,3781690.0],["2014-12-17",8.3488,8.34882926940918,8.1232,8.1638,4642244.0],["2014-12-18",8.1638,8.3488,8.1277,8.1864,2593108.0],["2014-12-19",8.1864,8.245,7.9021,8.0104,3494876.0],["2014-12-22",8.0104,8.01036262512207,7.2206,7.4237,5681216.0],["2014-12-23",7.4237,7.5591,7.3018,7.3379,3164570.0],["2014-12-24",7.3379,7.4914,7.2748,7.4598,2549220.0],["2014-12-25",7.4598,7.5094,7.356,7.4327,2407886.0],["2014-12-26",7.4327,7.6177,7.4237,7.5771,2700372.0],["2014-12-29",7.5771,7.577125549316406,7.2657,7.2702,3367246.0],["2014-12-30",7.2702,7.270249366760254,6.9408,6.9634,3261568.0],["2014-12-31",6.9634,7.0852,6.8596,7.0085,2770774.0],["2015-01-05",7.0085,7.374,6.7829,7.347,7770566.0],["2015-01-06",7.347,7.346967697143555,7.0942,7.2567,5023154.0],["2015-01-07",7.2567,7.4869,7.198,7.2206,5992120.0],["2015-01-08",7.2206,7.2432,7.0897,7.2206,4753156.0],["2015-01-09",7.2206,7.2387,7.130350589752197,7.1304,3521446.0],["2015-01-12",7.1304,7.130350589752197,6.8144,6.8415,4127858.0],["2015-01-13",6.8415,6.9814,6.841525554656982,6.9679,2629940.0],["2015-01-14",6.9679,7.0536,6.9092,7.0311,2922962.0],["2015-01-15",7.0311,7.3154,6.9634,7.2883,6294058.0],["2015-01-16",7.2883,7.5726,7.2612,7.2973,6643692.0],["2015-01-19",7.2973,7.4463,6.8821,7.0897,3921952.0],["2015-01-20",7.0897,7.4327,7.0897345542907715,7.356,6593166.0],["2015-01-21",7.356,7.5365,7.3199,7.5139,6184000.0],["2015-01-22",7.5139,7.9246,7.4553,7.875,11771340.0],["2015-01-23",7.875,8.1006,7.7396,7.9156,9572554.0],["2015-01-26",7.9156,8.227,7.7983,8.1638,7313892.0],["2015-01-27",8.1638,8.3488,7.9652,8.0916,5415344.0],["2015-01-28",8.0916,8.091592788696289,7.7937,7.8479,6814562.0],["2015-01-29",7.8479,7.866,7.6674,7.7396,3164192.0],["2015-01-30",7.7396,7.875,7.7261,7.7847,2258610.0],["2015-02-02",7.7847,7.893,7.5275,7.7802,1820094.0],["2015-02-03",7.7802,7.9517,7.7802,7.9111,2678428.0],["2015-02-04",7.9111,8.1051,7.8795,7.9607,3006796.0],["2015-02-05",7.9607,8.0555,7.6629,7.7802,4767178.0],["2015-02-06",7.7802,7.7802042961120605,7.4733,7.4824,2250002.0],["2015-02-09",7.4824,7.6132,7.356,7.365,1779292.0],["2015-02-10",7.365,7.4688,7.3334,7.4011,1316274.0],["2015-02-11",7.4011,7.6493,7.4011,7.5816,2168288.0],["2015-02-12",7.5816,7.9111,7.5185,7.8208,4534498.0],["2015-02-13",7.8208,8.2089,7.8208,8.1187,5837716.0],["2015-02-16",8.1187,8.2766,8.0104,8.2541,5335678.0],["2015-02-17",8.2541,8.2586,8.0555,8.1503,3753080.0],["2015-02-26",8.1503,8.150259971618652,7.9021,8.0961,3437616.0],["2015-02-27",8.0961,8.3082,8.0781,8.2766,4253376.0],["2015-03-02",8.2766,8.5203,8.1277,8.4075,11018884.0],["2015-03-03",8.4075,8.8227,8.1457,8.6422,13440870.0],["2015-03-04",8.6422,9.0258,8.4391,8.9851,13023686.0],["2015-03-05",8.9851,9.116,8.7866,8.8588,11693704.0],["2015-03-06",8.8588,8.922,8.4662,8.6963,8722566.0],["2015-03-09",8.6963,8.696319580078125,8.4481,8.6151,5159904.0],["2015-03-10",8.6151,8.6963,8.5429,8.6377,3979672.0],["2015-03-11",8.6377,8.7369,8.4932,8.57,3654820.0],["2015-03-12",8.57,8.746,8.5339,8.6557,6072986.0],["2015-03-13",8.6557,8.7008,8.5203,8.6602,3636094.0],["2015-03-16",8.6602,8.8768,8.6286,8.8498,7810174.0],["2015-03-17",8.8498,8.9851,8.764,8.8859,8744946.0],["2015-03-18",8.8859,9.3642,8.8317,9.274,13152964.0],["2015-03-19",9.274,9.459,9.0889,9.2965,14322806.0],["2015-03-20",9.2965,9.296531677246094,9.116,9.1431,8645648.0],["2015-03-23",9.1431,9.2514,9.0935,9.2153,15882908.0],["2015-03-24",9.2153,10.1089,9.107,9.978,27153550.0],["2015-03-25",9.978,10.0186,9.6305,9.802,15898152.0],["2015-03-26",9.802,9.9374,9.5673,9.811,10333452.0],["2015-03-27",9.811,10.506,9.81100082397461,10.0366,12610806.0],["2015-03-30",10.0366,10.154,9.6576,9.987,13687604.0],["2015-03-31",9.987,9.987003326416016,9.6756,9.6937,9210760.0],["2015-04-01",9.6937,9.8787,9.644,9.811,8221742.0],["2015-04-02",9.811,10.0276,9.8065,9.969,10610282.0],["2015-04-03",9.969,10.154,9.8155,10.0547,10908806.0],["2015-04-07",10.0547,10.3706,10.0096,10.2939,16286098.0],["2015-04-08",10.2939,10.3571,9.4861,9.8516,11621832.0],["2015-04-09",9.8516,9.851617813110352,9.2875,9.4274,9756284.0],["2015-04-10",9.4274,9.7749,9.283,9.6711,8537740.0],["2015-04-13",9.6711,10.0186,9.653,9.9735,12282680.0],["2015-04-14",9.9735,10.3571,9.97346305847168,10.0096,15837162.0],["2015-04-15",10.0096,10.8083,9.9419,10.2623,21719030.0],["2015-04-16",10.2623,11.2822,9.9644,10.9167,25066336.0],["2015-04-17",10.9167,11.3048,10.4699,10.6098,26184350.0],["2015-04-20",10.6098,10.6549,9.9374,9.9915,16486314.0],["2015-04-21",9.9915,10.352544784545898,9.8245,10.3525,13322274.0],["2015-04-22",10.3525,10.7813,10.352544784545898,10.7045,13471442.0],["2015-04-23",10.7045,11.0836,10.6369,10.7542,16331038.0],["2015-04-24",10.7542,10.754192352294922,10.154,10.5105,15559900.0],["2015-04-27",10.5105,11.0881,10.2984,11.0295,23239996.0],["2015-04-28",11.0295,11.1919,10.3796,10.6459,23027358.0],["2015-04-29",10.6459,10.9573,10.2894,10.7316,13221292.0],["2015-04-30",10.7316,10.9437,10.4924,10.5601,10516630.0],["2015-05-04",10.5601,10.6504,10.2939,10.3796,8029384.0],["2015-05-05",10.3796,10.4112,9.6846,9.7388,9528596.0],["2015-05-06",9.7388,9.8381,9.3191,9.4184,8872218.0],["2015-05-07",9.4184,9.5718,9.2063,9.4816,6085902.0],["2015-05-08",9.4816,9.8065,9.481560707092285,9.7929,6311080.0],["2015-05-11",9.7929,10.2172,9.6576,10.0863,10069286.0],["2015-05-12",10.0863,10.2939,9.978,10.154,8511676.0],["2015-05-13",10.154,10.515007972717285,9.8065,10.515,16230214.0],["2015-05-14",10.515,10.7677,10.3841,10.5376,11181788.0],["2015-05-15",10.5376,10.673,10.2397,10.3029,9775458.0],["2015-05-18",10.3029,10.7181,9.8381,10.6008,13380614.0],["2015-05-19",10.6008,11.2055,10.4654,11.0475,17238480.0],["2015-05-20",11.0475,11.5033,10.9663,11.3048,22874676.0],["2015-05-21",11.3048,11.9817,11.2867,11.9772,23048036.0],["2015-05-22",11.9772,12.6315,11.5124,12.081,20315458.0],["2015-05-25",12.081,13.0422,11.4853,12.7399,18760012.0],["2015-05-26",12.7399,13.2588,12.5458,13.0873,16393042.0],["2015-05-27",13.0873,13.2949,12.7263,12.9249,14500110.0],["2015-05-28",12.9249,13.2227,11.7335,11.8283,18800438.0],["2015-05-29",11.8283,12.1532,11.0566,11.6613,14369782.0],["2015-06-01",11.6613,12.825602531433105,11.661282539367676,12.8256,8912134.0],["2015-06-02",12.8256,14.1073,12.825602531433105,14.1073,9174678.0],["2015-06-03",14.1073,15.5198,14.107261657714844,15.0279,34489752.0],["2015-06-04",15.0279,15.6507,13.5251,14.8925,23029638.0],["2015-06-05",14.8925,16.3818,14.892501831054688,16.3818,23585594.0],["2015-06-08",16.3818,18.0199,16.174161911010742,16.1742,29656442.0],["2015-06-09",16.1742,16.174161911010742,14.8338,15.7229,16909020.0],["2015-06-10",15.7229,17.2934,15.3483,16.9368,18363216.0],["2015-06-11",16.9368,17.1264,16.3637,16.9368,12858984.0],["2015-06-12",16.9368,16.93683433532715,15.2445,16.4901,13214900.0],["2015-06-15",16.4901,17.9387,16.0252,17.1444,18167706.0],["2015-06-16",17.1444,17.14443016052246,16.12,16.3818,10585252.0],["2015-06-17",16.3818,16.7789,15.0008,16.5442,11067112.0],["2015-06-18",16.5442,17.6183,16.1065,16.4269,12756214.0],["2015-06-19",16.4269,16.426881790161133,14.8925,14.9828,10304950.0],["2015-06-23",14.9828,15.2987,13.4845,14.6623,7981064.0],["2015-06-24",14.6623,15.5017,14.662346839904785,15.3348,8647470.0],["2015-06-25",15.3348,15.953,14.8925,15.2535,12161838.0],["2015-06-26",15.2535,15.253532409667969,13.728180885314941,13.7282,10660514.0],["2015-06-29",13.7282,14.378,12.3562650680542,12.3563,10919262.0],["2015-06-30",12.3563,13.0874,11.1197,12.8437,13218364.0],["2015-07-01",12.8437,13.3085,11.557485580444336,11.5575,9552362.0],["2015-07-02",11.5575,11.6793,10.40218734741211,10.4022,8401606.0],["2015-07-03",10.4022,10.4699,9.3642,9.3642,7914870.0],["2015-07-06",9.3642,10.3029,8.430059432983398,8.4301,9187564.0],["2015-07-07",8.4301,8.430059432983398,7.586151123046875,7.5862,878400.0],["2015-07-08",7.5862,7.586151123046875,6.827987194061279,6.828,39479456.0],["2015-07-09",6.828,7.509430408477783,6.1736,7.5094,11487056.0],["2015-07-10",7.5094,8.2586,7.509430408477783,8.2586,7119078.0],["2015-07-13",8.2586,9.084426879882812,8.258570671081543,9.0844,14421708.0],["2015-07-14",9.0844,9.99151611328125,8.5745,9.9915,25097920.0],["2015-07-15",9.9915,9.99151611328125,8.994169235229492,8.9942,9076412.0],["2015-07-16",8.9942,9.4409,8.0961,8.4797,17448702.0],["2015-07-17",8.4797,9.2559,8.479701042175293,9.1115,11002130.0],["2015-07-20",9.1115,9.6846,9.0258,9.4184,13951766.0],["2015-07-21",9.4184,10.1089,9.0258,9.8155,8704526.0],["2015-07-22",9.8155,10.799321174621582,9.6801,10.7993,12042272.0],["2015-07-23",10.7993,11.3679,10.6053,11.1829,12875890.0],["2015-07-24",11.1829,11.562,10.515,10.7407,10788556.0],["2015-07-27",10.7407,10.9528,9.66658878326416,9.6666,12307400.0],["2015-07-28",9.6666,9.9193,8.7008,8.8272,11984928.0],["2015-07-29",8.8272,9.4725,8.3579,9.4048,8803160.0],["2015-07-30",9.4048,10.2081,8.4662,9.4455,10922754.0],["2015-07-31",9.4455,9.8561,8.9806,9.2604,8556528.0],["2015-08-03",9.2604,9.260428428649902,8.3353,8.4707,8017072.0],["2015-08-04",8.4707,9.3191,8.470673561096191,9.3191,7803014.0],["2015-08-05",9.3191,9.6801,9.1386,9.2695,7130820.0],["2015-08-06",9.2695,9.5583,8.8543,9.5267,6822102.0],["2015-08-07",9.5267,9.8787,9.526688575744629,9.7929,6880818.0],["2015-08-10",9.7929,10.6865,9.792948722839355,10.4518,12247674.0],["2015-08-11",10.4518,10.7181,10.3119,10.5917,7618214.0],["2015-08-12",10.5917,10.6955,10.3029,10.4609,7790544.0],["2015-08-13",10.4609,11.4492,10.460854530334473,11.3679,12157106.0],["2015-08-14",11.3679,11.6793,11.0611,11.2371,11626024.0],["2015-08-17",11.2371,11.778617858886719,10.9121,11.7786,10694086.0],["2015-08-18",11.7786,11.778617858886719,10.6008,11.0927,10043580.0],["2015-08-19",11.0927,11.598101615905762,10.154,11.5981,11413102.0],["2015-08-20",11.5981,11.598101615905762,10.438289642333984,10.4383,10012124.0],["2015-08-21",10.4383,10.438289642333984,9.3958,9.3958,7435602.0],["2015-08-24",9.3958,9.3958158493042,8.4571,8.4571,2815600.0],["2015-08-25",8.4571,8.457135200500488,7.6132,7.6132,6491144.0],["2015-08-26",7.6132,7.7486,6.850551128387451,6.8506,12140534.0],["2015-08-27",6.8506,7.171,6.2278,6.9228,11013810.0],["2015-08-28",6.9228,7.6132283210754395,6.7693,7.6132,10470046.0],["2015-08-31",7.6132,7.6132283210754395,7.134862899780273,7.1349,6248714.0],["2015-09-01",7.1349,7.134862899780273,6.4218,6.4218,6474754.0],["2015-09-02",6.4218,7.0627,5.8216,6.0563,7044258.0],["2015-09-07",6.0563,6.5978,6.0021,6.2052,9650386.0],["2015-09-08",6.2052,6.661,5.9886,6.5933,6912842.0],["2015-09-09",6.5933,7.1213,6.593317031860352,7.0627,9027392.0],["2015-09-10",7.0627,7.3018,6.8054,7.0762,7999198.0],["2015-09-11",7.0762,7.1303,6.8957,7.0627,4991646.0],["2015-09-14",7.0627,7.2567,6.3632,6.476,9272984.0],["2015-09-15",6.476,6.7197,6.1375,6.4083,4505284.0],["2015-09-16",6.4083,7.0491180419921875,6.3812,7.0491,5525588.0],["2015-09-17",7.0491,7.4688,7.035579681396484,7.0356,7906672.0],["2015-09-18",7.0356,7.5365,7.035579681396484,7.5094,8896144.0],["2015-09-28",7.5094,7.5365,7.0401,7.5094,8896144.0],["2015-10-29",7.5094,8.2586,7.509430408477783,8.2586,251176.0],["2015-10-30",8.2586,9.084426879882812,8.258570671081543,9.0844,244610.0],["2015-11-02",9.0844,9.99151611328125,9.084426879882812,9.9915,18919908.0],["2015-11-03",9.9915,10.5105,9.3958,9.5628,29171798.0],["2015-11-04",9.5628,10.4067,9.1431,10.0592,23696404.0],["2015-11-05",10.0592,10.3796,9.5222,9.7072,23775246.0],["2015-11-06",9.7072,10.0186,9.477,9.8291,16558832.0],["2015-11-09",9.8291,10.154,9.3868,10.0366,24804268.0],["2015-11-10",10.0366,11.03850269317627,9.6079,11.0385,27131730.0],["2015-11-11",11.0385,11.03850269317627,10.515,10.6459,17525142.0],["2015-11-12",10.6459,10.8986,10.2307,10.3796,17439746.0],["2015-11-13",10.3796,10.4654,9.8381,9.8922,12365356.0],["2015-11-16",9.8922,10.3525,9.5899,10.3119,10869940.0],["2015-11-17",10.3119,10.5511,9.7929,9.9283,16624262.0],["2015-11-18",9.9283,10.0547,9.7117,9.7975,7285480.0],["2015-11-19",9.7975,10.0682,9.7027,10.0141,8985158.0],["2015-11-20",10.0141,10.2126,9.9058,10.0457,10541006.0],["2015-11-23",10.0457,10.2262,9.7478,9.7659,8735212.0],["2015-11-24",9.7659,9.8832,9.2965,9.8381,11212552.0],["2015-11-25",9.8381,10.145,9.6801,10.0637,11780508.0],["2015-11-26",10.0637,10.4293,9.8697,10.1314,14586626.0],["2015-11-27",10.1314,10.3571,9.1657,9.9283,12351190.0],["2015-11-30",9.9283,10.9212,9.4229,10.7768,31084866.0],["2015-12-01",10.7768,11.855335235595703,10.515,11.8553,41747218.0],["2015-12-02",11.8553,12.6631,10.9528,12.0313,31344072.0],["2015-12-03",12.0313,12.03133773803711,11.4627,11.8689,23036906.0],["2015-12-04",11.8689,12.4917,11.7064,11.7786,22347910.0],["2015-12-07",11.7786,12.6767,11.377,12.0133,21054940.0],["2015-12-08",12.0133,12.4781,11.6658,12.09,19759662.0],["2015-12-09",12.09,12.4104,11.4401,11.6884,16123626.0],["2015-12-10",11.6884,11.688356399536133,10.9889,11.0566,16467866.0],["2015-12-11",11.0566,11.5394,10.8535,11.4311,15930598.0],["2015-12-14",11.4311,12.5729,11.2416,12.5729,17521166.0],["2015-12-15",12.5729,13.8004,12.572881698608398,13.4935,23211382.0],["2015-12-16",13.4935,13.5838,13.0828,13.4033,16246570.0],["2015-12-17",13.4033,13.9719,13.2679,13.6379,14665146.0],["2015-12-18",13.6379,13.637922286987305,12.794,12.8843,13490918.0],["2015-12-21",12.8843,13.4619,12.6361,13.3581,8914676.0],["2015-12-22",13.3581,13.4709,12.9971,13.0648,8385630.0],["2015-12-23",13.0648,13.2227,12.6722,12.7895,7698900.0],["2015-12-24",12.7895,13.313,12.1893,13.313,15168792.0],["2015-12-25",13.313,13.4078,12.8076,12.8617,7429574.0],["2015-12-28",12.8617,13.1776,12.1983,12.4104,10397320.0],["2015-12-29",12.4104,12.7669,12.0088,12.2976,7276482.0],["2015-12-30",12.2976,12.627,12.29759693145752,12.5458,4830234.0],["2015-12-31",12.5458,12.9971,12.3653,12.6406,6893442.0],["2016-01-04",12.6406,13.2679,11.7335,12.5142,11430446.0],["2016-01-05",12.5142,13.313,11.5078,13.313,18932490.0],["2016-01-06",13.313,14.0351,12.8572,13.4033,30586250.0],["2016-01-07",13.4033,13.403254508972168,12.0629,12.0629,5721978.0],["2016-01-08",12.0629,12.2705,10.858,11.2732,23535836.0],["2016-01-11",11.2732,11.273174285888672,10.144952774047852,10.145,14765832.0],["2016-01-12",10.145,10.144952774047852,9.1296,9.3868,18730088.0],["2016-01-13",9.3868,9.5538,8.4842,8.4842,11923636.0],["2016-01-14",8.4842,8.9806,7.726,8.7775,13701178.0],["2016-01-15",8.7775,8.9897,8.3037,8.4752,10767012.0],["2016-01-18",8.4752,8.8001,8.0781,8.6557,7485772.0],["2016-01-19",8.6557,9.1431,8.597,9.1025,7911424.0],["2016-01-20",9.1025,9.4545,8.8543,8.9129,7759548.0],["2016-01-21",8.9129,8.9851,8.0645,8.0916,8045618.0],["2016-01-22",8.0916,8.421,7.7622,8.2405,5729040.0],["2016-01-25",8.2405,8.394,8.0194,8.1548,5544252.0],["2016-01-26",8.1548,8.3894,7.3605,7.5546,8245410.0],["2016-01-27",7.5546,7.9066,6.9273,7.6087,10679454.0],["2016-01-28",7.6087,7.6132,6.9724,7.0311,7573564.0],["2016-01-29",7.0311,7.4869,6.9273,7.2657,5980066.0],["2016-02-01",7.2657,7.2748,6.9543,7.0942,4049888.0],["2016-02-02",7.0942,7.4914,7.0356,7.4643,5223250.0],["2016-02-03",7.4643,7.8298,7.2522,7.7035,5955160.0],["2016-02-04",7.7035,8.1548,7.703485488891602,7.8614,5696562.0],["2016-02-05",7.8614,8.0645,7.5365,7.699,5026562.0],["2016-02-15",7.699,7.875,7.0672,7.7215,5296184.0],["2016-02-16",7.7215,8.1683,7.717,8.0961,6901096.0],["2016-02-17",8.0961,8.5293,7.9652,8.2495,8113784.0],["2016-02-18",8.2495,8.5023,8.1683,8.394,7576892.0],["2016-02-19",8.394,8.4932,8.2586,8.3624,4385356.0],["2016-02-22",8.3624,8.57,8.3037,8.5429,6779372.0],["2016-02-23",8.5429,8.7866,8.4346,8.5429,7102488.0],["2016-02-24",8.5429,8.6512,8.1954,8.4978,5304082.0],["2016-02-25",8.4978,8.5293,7.6493,7.6493,7250916.0],["2016-02-26",7.6493,7.7486,7.3018,7.4372,6451440.0],["2016-02-29",7.4372,7.4463,6.6926,6.8641,8083578.0],["2016-03-01",6.8641,7.1394,6.661,7.0672,7212314.0],["2016-03-02",7.0672,7.4959,6.9859,7.4463,7737326.0],["2016-03-03",7.4463,8.1909,7.446250915527344,7.8614,14650176.0],["2016-03-04",7.8614,7.9111,7.2296,7.3379,9593036.0],["2016-03-07",7.3379,7.6674,7.3334,7.5139,8221092.0],["2016-03-08",7.5139,8.2676,7.513944149017334,8.2676,20534448.0],["2016-03-09",8.2676,8.267595291137695,7.7622,7.9111,14425056.0],["2016-03-10",7.9111,8.236,7.5726,7.6313,8550198.0],["2016-03-11",7.6313,7.631279468536377,7.3109,7.4011,4730008.0],["2016-03-14",7.4011,7.8885,7.401122570037842,7.7531,7037286.0],["2016-03-15",7.7531,7.8569,7.5816,7.6223,5085796.0],["2016-03-16",7.6223,7.7983,7.5004,7.532,6553534.0],["2016-03-17",7.532,8.0329,7.5319952964782715,7.9201,7985742.0],["2016-03-18",7.9201,8.5293,7.920102596282959,8.3082,10237900.0],["2016-03-21",8.3082,8.7324,8.308212280273438,8.597,10660210.0],["2016-03-22",8.597,8.59703540802002,8.3037,8.4481,7844622.0],["2016-03-23",8.4481,8.7956,8.3714,8.6196,6761454.0],["2016-03-24",8.6196,9.4003,8.4932,8.7775,13829088.0],["2016-03-25",8.7775,9.1566,8.579,8.9987,8958914.0],["2016-03-28",8.9987,9.2018,8.588,8.6602,10723870.0],["2016-03-29",8.6602,8.8813,8.4346,8.5745,5502292.0],["2016-03-30",8.5745,9.0393,8.574470520019531,8.9897,8204626.0],["2016-03-31",8.9897,9.887718200683594,8.989656448364258,9.8877,13427116.0],["2016-04-01",9.8877,10.515,9.635,9.9644,14288710.0],["2016-04-05",9.9644,10.5511,9.6576,10.4699,14480418.0],["2016-04-06",10.4699,10.7858,10.154,10.5872,13640022.0],["2016-04-07",10.5872,10.7046,10.321,10.4699,10275842.0],["2016-04-08",10.4699,10.9167,10.2262,10.8174,12132522.0],["2016-04-11",10.8174,11.228,10.7768,10.9212,10205288.0],["2016-04-12",10.9212,11.1017,10.7858,11.0566,6013016.0],["2016-04-13",11.0566,11.8689,10.9257,11.3815,7359600.0],["2016-04-14",11.3815,11.5169,10.8399,11.3995,5679886.0],["2016-04-15",11.3995,11.896,11.1242,11.5304,5353588.0],["2016-04-18",11.5304,11.7245,11.2912,11.4763,3723714.0],["2016-04-19",11.4763,11.6658,11.1468,11.3273,4280870.0],["2016-04-20",11.3273,11.4853,10.1946,10.6955,10699292.0],["2016-04-21",10.6955,10.9482,10.1314,10.6278,6472476.0],["2016-04-22",10.6278,10.6323,10.2533,10.6053,4013440.0],["2016-04-25",10.6053,10.9121,10.4248,10.8219,4785934.0],["2016-04-26",10.8219,11.0114,10.5285,10.8986,4467554.0],["2016-04-27",10.8986,11.1694,10.6008,10.7136,4604660.0],["2016-04-28",10.7136,10.71357536315918,10.2307,10.6053,4207514.0],["2016-04-29",10.6053,10.7542,10.4338,10.6233,2656520.0],["2016-05-03",10.6233,11.0566,10.6053,11.0024,5859194.0],["2016-05-04",11.0024,11.58,10.8851,11.4582,6607078.0],["2016-05-05",11.4582,11.6432,11.2957,11.4402,3614310.0],["2016-05-06",11.4402,11.5214,10.682,10.6865,4806310.0],["2016-05-09",10.6865,10.7858,9.9328,10.7407,8120158.0],["2016-05-10",10.7407,11.0791,10.3751,10.6955,5520784.0],["2016-05-11",10.6955,10.7677,9.9283,10.3751,6001398.0],["2016-05-12",10.3751,10.37510871887207,9.6801,9.9735,5136000.0],["2016-05-13",9.9735,10.145,9.7027,9.8381,5470400.0],["2016-05-16",9.8381,10.0863,9.7027,10.0863,3654162.0],["2016-05-17",10.0863,10.1359,9.9644,10.0637,4043288.0],["2016-05-18",10.0637,10.3706,9.7162,10.2217,7688438.0],["2016-05-19",10.2217,10.5556,9.996,10.1765,6389118.0],["2016-05-20",10.1765,10.176542282104492,9.7839,10.0005,4836116.0],["2016-05-23",10.0005,10.3074,9.9735,10.154,3275108.0],["2016-05-24",10.154,11.1694,10.0637,11.1694,12124898.0],["2016-05-25",11.1694,11.729,10.9121,10.9798,13756658.0],["2016-05-26",10.9798,11.4266,10.2803,11.3093,12262314.0],["2016-05-27",11.3093,11.5078,10.9798,11.1784,11036246.0],["2016-05-30",11.1784,11.4176,10.867,10.8851,7119302.0],["2016-05-31",10.8851,11.4672,10.876,11.3589,10042960.0],["2016-06-01",11.3589,12.1306,11.3589,11.8373,17914864.0],["2016-06-02",11.8373,13.0197,11.83728313446045,13.0106,21778994.0],["2016-06-03",13.0106,13.8726,12.7714,13.5612,24139982.0],["2016-06-06",13.5612,13.9854,13.0874,13.322,14136144.0],["2016-06-07",13.322,14.4141,13.1325,14.1524,12081482.0],["2016-06-08",14.1524,14.2426,13.7643,14.026,8695228.0],["2016-06-13",14.026,14.026029586791992,12.6225,12.6361,10663984.0],["2016-06-14",12.6361,13.2227,12.5007,13.1415,7539840.0],["2016-06-15",13.1415,14.4322,12.9745,14.2607,11777918.0],["2016-06-16",14.2607,14.712,13.8184,14.3871,10100876.0],["2016-06-17",14.3871,14.5224,13.9042,14.3464,6158088.0],["2016-06-20",14.3464,14.4818,14.0712,14.4412,5152646.0],["2016-06-21",14.4412,15.5559,14.441215515136719,14.7481,8634664.0],["2016-06-22",14.7481,15.1136,14.4863,14.8925,9203858.0],["2016-06-23",14.8925,14.892501831054688,13.7643,14.2156,11108626.0],["2016-06-24",14.2156,14.215569496154785,13.2724,13.8545,10506896.0],["2016-06-27",13.8545,14.1073,13.4123,14.0576,7241214.0],["2016-06-28",14.0576,14.2246,13.5928,14.0531,5777356.0],["2016-06-29",14.0531,14.5315,13.7688,14.4412,11952428.0],["2016-06-30",14.4412,14.5586,14.1704,14.3871,5048298.0],["2016-07-01",14.3871,14.6669,14.2156,14.4367,10020090.0],["2016-07-04",14.4367,14.6984,14.0802,14.4457,8885594.0],["2016-07-05",14.4457,14.5766,14.2381,14.3961,8600448.0],["2016-07-06",14.3961,14.527,14.2381,14.3464,5346834.0],["2016-07-07",14.3464,15.064,14.346445083618164,14.9782,15952216.0],["2016-07-08",14.9782,14.978245735168457,14.147878646850586,14.1479,11204928.0],["2016-07-11",14.1479,14.4187,13.7643,14.1163,10462652.0],["2016-07-12",14.1163,14.1208,13.7643,13.8726,5897674.0],["2016-07-13",13.8726,14.2607,13.8229,14.1704,7531014.0],["2016-07-14",14.1704,14.2607,13.8094,13.8681,6198590.0],["2016-07-15",13.8681,14.0125,13.5522,13.9899,4711436.0],["2016-07-18",13.9899,14.1885,13.7282,14.0351,4870032.0],["2016-07-19",14.0351,14.1659,13.7823,14.1253,3607230.0],["2016-07-20",14.1253,14.4773,14.0215,14.3871,6172210.0],["2016-07-21",14.3871,15.8267,14.3058,15.75,17931056.0],["2016-07-22",15.75,15.926,15.0459,15.3122,9518980.0],["2016-07-25",15.3122,15.3212,14.4863,14.7526,11983086.0],["2016-07-26",14.7526,14.8925,14.2652,14.5992,11981564.0],["2016-07-27",14.5992,14.599164962768555,13.1415,13.1415,17816806.0],["2016-07-28",13.1415,13.141507148742676,12.1487,12.8121,17727738.0],["2016-07-29",12.8121,12.812066078186035,12.2525,12.5278,5605338.0],["2016-08-01",12.5278,12.5413,11.2822,11.8508,6223828.0],["2016-08-02",11.8508,11.9501,11.6432,11.8914,3794052.0],["2016-08-03",11.8914,12.0404,11.4266,11.6929,7969716.0],["2016-08-04",11.6929,11.905,11.5936,11.8734,9158898.0],["2016-08-05",11.8734,11.905,11.6477,11.7335,5501524.0],["2016-08-08",11.7335,11.8869,11.4176,11.8237,5591328.0],["2016-08-09",11.8237,12.7534,11.823745727539062,12.6947,16193252.0],["2016-08-10",12.6947,12.694730758666992,12.3653,12.5007,7990956.0],["2016-08-11",12.5007,12.5864,11.9727,11.9907,6015090.0],["2016-08-12",11.9907,12.2705,11.896,12.2028,4335286.0],["2016-08-15",12.2028,12.6857,11.9591,12.3563,6867456.0],["2016-08-16",12.3563,12.4781,12.1938,12.3743,7427792.0],["2016-08-17",12.3743,13.2227,12.3247,12.7624,17582792.0],["2016-08-18",12.7624,12.9294,12.6406,12.9068,9239560.0],["2016-08-19",12.9068,13.1911,12.7534,13.0603,10249172.0],["2016-08-22",13.0603,13.2769,12.9745,13.1596,7622952.0],["2016-08-23",13.1596,13.15955638885498,12.6361,12.8662,6695400.0],["2016-08-24",12.8662,13.0422,12.6361,12.9971,5448980.0],["2016-08-25",12.9971,13.4845,12.6722,13.4574,9615218.0],["2016-08-26",13.4574,13.5928,13.2047,13.4484,7704968.0],["2016-08-29",13.4484,13.7823,13.313,13.5477,7066506.0],["2016-08-30",13.5477,14.2472,13.4755,13.9809,13388814.0],["2016-08-31",13.9809,14.2381,13.7643,13.9809,10143124.0],["2016-09-01",13.9809,13.980900764465332,13.628896713256836,13.6289,4943122.0],["2016-09-02",13.6289,13.7327,13.3265,13.6063,3572676.0],["2016-09-05",13.6063,13.665,13.4484,13.4619,3018134.0],["2016-09-06",13.4619,13.7733,13.3536,13.7643,4019214.0],["2016-09-07",13.7643,14.5766,13.7642822265625,14.1027,8959562.0],["2016-09-08",14.1027,14.4638,14.0305,14.2381,5194748.0],["2016-09-09",14.2381,14.351,13.9538,13.9583,3900938.0],["2016-09-12",13.9583,14.4277,13.4845,14.0757,8065290.0],["2016-09-13",14.0757,14.5315,13.8997,14.193,7201508.0],["2016-09-14",14.193,14.4187,14.0486,14.3058,8988968.0],["2016-09-19",14.3058,14.7481,14.2156,14.5224,7044360.0],["2016-09-20",14.5224,14.7932,14.4728,14.5721,10561172.0],["2016-09-21",14.5721,14.6759,14.2968,14.3419,5728544.0],["2016-09-22",14.3419,14.6894,14.2878,14.6262,5755330.0],["2016-09-23",14.6262,14.9828,14.4593,14.7797,7108650.0],["2016-09-26",14.7797,14.9512,14.6894,14.73,9673848.0],["2016-09-27",14.73,14.9828,14.5224,14.9647,12081790.0],["2016-09-28",14.9647,15.6371,14.8925,14.9647,11693704.0],["2016-09-29",14.9647,15.5153,14.8203,15.3754,12029276.0],["2016-09-30",15.3754,15.6281,15.1362,15.5198,7600418.0],["2016-10-10",15.5198,15.75,15.249,15.4566,9968734.0],["2016-10-11",15.4566,16.0207,15.2084,15.9982,11536242.0],["2016-10-12",15.9982,16.2238,15.7409,16.0027,10425358.0],["2016-10-13",16.0027,16.0207,15.5694,15.5694,6343404.0],["2016-10-14",15.5694,15.6597,14.193,14.6623,15505106.0],["2016-10-17",14.6623,14.6984,14.2607,14.3103,8101942.0],["2016-10-18",14.3103,14.6217,14.310340881347656,14.5947,5470642.0],["2016-10-19",14.5947,14.6578,14.3419,14.554,5796766.0],["2016-10-20",14.554,14.6894,14.4006,14.545,5173400.0],["2016-10-21",14.545,14.6217,14.2833,14.351,5382354.0],["2016-10-24",14.351,14.3871,13.9313,14.3871,9493882.0],["2016-10-25",14.3871,14.6217,14.2246,14.3825,5618840.0],["2016-10-26",14.3825,14.4502,14.1704,14.3058,3837614.0],["2016-10-27",14.3058,14.36,13.9809,14.0802,6155174.0],["2016-10-28",14.0802,14.2562,13.9899,14.0035,4751214.0],["2016-10-31",14.0035,14.0396,13.7192,13.9403,4847342.0],["2016-11-01",13.9403,14.5089,13.8545,14.3239,5936838.0],["2016-11-02",14.3239,14.9828,14.2201,14.9151,10827064.0],["2016-11-03",14.9151,15.1181,14.5811,14.8925,7249888.0],["2016-11-04",14.8925,15.2941,14.8925,15.2084,7196760.0],["2016-11-07",15.2084,15.944,15.1994,15.2445,10778076.0],["2016-11-08",15.2445,15.7951,15.2084,15.2851,9619212.0],["2016-11-09",15.2851,15.4792,14.6217,15.1543,6181574.0],["2016-11-10",15.1543,15.5469,15.154251098632812,15.2039,4573482.0],["2016-11-11",15.2039,15.7048,15.1858,15.6326,8130724.0],["2016-11-14",15.6326,15.632615089416504,14.9828,15.3664,10065726.0],["2016-11-15",15.3664,15.5017,15.1452,15.2761,5253468.0],["2016-11-16",15.2761,15.3257,14.8248,14.9421,7665656.0],["2016-11-17",14.9421,15.055,14.7571,14.8925,4872810.0],["2016-11-18",14.8925,15.0279,14.6669,14.9376,5418920.0],["2016-11-21",14.9376,14.937634468078613,14.6669,14.8022,4773880.0],["2016-11-22",14.8022,14.8474,14.6262,14.721,4965984.0],["2016-11-23",14.721,15.5694,14.721014022827148,15.3438,10743242.0],["2016-11-24",15.3438,15.592,15.0189,15.1181,5653578.0],["2016-11-25",15.1181,15.2716,14.8925,14.9918,4078226.0],["2016-11-28",14.9918,15.1227,14.6669,14.7616,4957014.0],["2016-11-29",14.7616,14.8022,14.1118,14.1524,8355230.0],["2016-11-30",14.1524,14.3013,13.9222,14.2607,3267526.0],["2016-12-01",14.2607,14.36,14.0486,14.0892,3048390.0],["2016-12-02",14.0892,14.2878,13.8139,14.2652,4921638.0],["2016-12-05",14.2652,14.2742,13.895155906677246,13.8952,3419684.0],["2016-12-06",13.8952,14.1253,13.8455,14.0486,2260824.0],["2016-12-07",14.0486,14.1795,13.8997,13.9899,3075000.0],["2016-12-08",13.9899,14.0305,13.8726,13.8861,1890702.0],["2016-12-09",13.8861,13.9764,13.7598,13.7914,2827742.0],["2016-12-12",13.7914,13.9132,12.4104,12.794,9568102.0],["2016-12-13",12.794,12.794013023376465,12.4104,12.5368,4840086.0],["2016-12-14",12.5368,12.6406,11.9591,12.5007,5088936.0],["2016-12-15",12.5007,12.7173,12.2299,12.5007,2476844.0],["2016-12-16",12.5007,12.7218,12.4871,12.5278,2024198.0],["2016-12-19",12.5278,12.627,12.3427,12.3563,2845974.0],["2016-12-20",12.3563,12.4826,12.0945,12.2344,2725606.0],["2016-12-21",12.2344,12.7805,12.2028,12.7263,4572720.0],["2016-12-22",12.7263,12.9068,12.6361,12.7173,2672444.0],["2016-12-23",12.7173,12.8978,12.5323,12.5368,3139688.0],["2016-12-26",12.5368,12.6,12.2615,12.6,2072722.0],["2016-12-27",12.6,12.7218,12.4194,12.6812,2655120.0],["2016-12-28",12.6812,12.8076,12.681191444396973,12.7263,2153180.0],["2016-12-29",12.7263,12.7714,12.5458,12.6586,2755742.0],["2016-12-30",12.6586,12.8211,12.6361,12.6586,2343918.0],["2017-01-03",12.6586,12.8166,12.5548,12.7895,4106424.0],["2017-01-04",12.7895,12.9971,12.6812,12.9204,3021148.0],["2017-01-05",12.9204,13.0558,12.6902,12.7489,3565228.0],["2017-01-06",12.7489,12.794,12.6361,12.6857,2127484.0],["2017-01-09",12.6857,12.685705184936523,12.2434,12.3969,4249184.0],["2017-01-10",12.3969,12.7218,12.2795,12.5954,3568820.0],["2017-01-11",12.5954,13.7643,12.4149,13.3581,6294538.0],["2017-01-12",13.3581,13.7101,12.9836,13.5386,7783258.0],["2017-01-13",13.5386,13.669512748718262,13.1776,13.6695,4539966.0],["2017-01-16",13.6695,13.669512748718262,12.4555,13.5341,5167238.0],["2017-01-17",13.5341,13.6289,13.128,13.5477,4750350.0],["2017-01-18",13.5477,13.547663688659668,13.146,13.3626,4153492.0],["2017-01-19",13.3626,13.362637519836426,12.9971,13.1821,2605414.0],["2017-01-20",13.1821,13.2588,12.803,13.1099,2313658.0],["2017-01-23",13.1099,13.313,13.0106,13.1776,3437494.0],["2017-01-24",13.1776,13.8094,13.0422,13.4258,5772056.0],["2017-01-25",13.4258,13.425816535949707,13.0377,13.2047,2734072.0],["2017-01-26",13.2047,13.3265,13.0332,13.1776,2156074.0],["2017-02-03",13.1776,13.2679,13.0332,13.0422,1711388.0],["2017-02-06",13.0422,13.137,12.9249,13.0783,2134340.0],["2017-02-07",13.0783,13.0828,12.97,13.0106,1917256.0],["2017-02-08",13.0106,13.1641,12.8617,13.1325,1922236.0],["2017-02-09",13.1325,13.313,13.0693,13.1189,2147364.0],["2017-02-10",13.1189,13.2814,13.091862678527832,13.0919,3139884.0],["2017-02-13",13.0919,13.4394,13.091862678527832,13.4394,5574414.0],["2017-02-14",13.4394,13.4484,13.1866,13.2273,3543460.0],["2017-02-15",13.2273,13.3807,13.0467,13.0964,3032824.0],["2017-02-16",13.0964,13.1866,13.0016,13.1009,1816556.0],["2017-02-17",13.1009,13.1686,12.776,12.8978,2494170.0],["2017-02-20",12.8978,12.9881,12.6541,12.9881,3397106.0],["2017-02-21",12.9881,12.988066673278809,12.6947,12.8662,3853676.0],["2017-02-22",12.8662,13.0422,12.7263,13.0197,4536028.0],["2017-02-23",13.0197,13.2227,12.9023,13.128,3569062.0],["2017-02-24",13.128,13.6289,13.1189,13.5522,9732146.0],["2017-02-27",13.5522,13.7462,13.3807,13.4619,4909348.0],["2017-02-28",13.4619,13.6515,13.1776,13.5793,5045542.0],["2017-03-01",13.5793,14.1795,13.579255104064941,13.8591,12405524.0],["2017-03-02",13.8591,14.5676,13.5838,14.0441,15123102.0],["2017-03-03",14.0441,14.044081687927246,13.489,13.5386,9585632.0],["2017-03-06",13.5386,14.2111,13.538640022277832,13.7282,12671026.0],["2017-03-07",13.7282,13.7553,13.4529,13.5341,7611346.0],["2017-03-08",13.5341,13.6379,13.4484,13.5432,4015108.0],["2017-03-09",13.5432,13.5838,13.1505,13.2408,6520304.0],["2017-03-10",13.2408,13.313,13.1415,13.2453,3970070.0],["2017-03-13",13.2453,13.5161,13.1776,13.4213,3809114.0],["2017-03-14",13.4213,13.5477,13.2182,13.3536,3055202.0],["2017-03-15",13.3536,13.3897,13.2272,13.2588,2342142.0],["2017-03-16",13.2588,13.5567,13.25883960723877,13.5206,4954672.0],["2017-03-17",13.5206,13.6424,13.4258,13.4664,5508860.0],["2017-03-20",13.4664,13.5702,13.4033,13.5657,3374554.0],["2017-03-21",13.5657,13.565715789794922,13.3717,13.489,2689594.0],["2017-03-22",13.489,13.488997459411621,12.6857,13.2363,6776808.0],["2017-03-23",13.2363,13.3807,13.0738,13.2588,3437534.0],["2017-03-24",13.2588,13.25883960723877,13.0242,13.1099,3757112.0],["2017-03-27",13.1099,13.2137,12.9971,13.0422,1905428.0],["2017-03-28",13.0422,13.1189,12.8978,13.0197,2499212.0],["2017-03-29",13.0197,13.0828,12.852680206298828,12.8527,2032330.0],["2017-03-30",12.8527,13.8681,12.6361,13.1054,5845860.0],["2017-03-31",13.1054,13.105401992797852,12.8211,13.0873,3423856.0],["2017-04-05",13.0873,13.2227,12.9565,13.1505,2622166.0],["2017-04-06",13.1505,13.2588,13.0106,13.128,2777842.0],["2017-04-07",13.128,13.127965927124023,12.952,13.0828,2352504.0],["2017-04-10",13.0828,13.2137,12.8617,12.9655,2912990.0],["2017-04-11",12.9655,13.0874,12.8256,13.0287,2728076.0],["2017-04-12",13.0287,13.0287,12.7218,12.8617,2471710.0],["2017-04-13",12.8617,12.9023,12.7353,12.8256,1742892.0],["2017-04-14",12.8256,13.4935,12.7038,13.4484,4248430.0],["2017-04-17",13.4484,13.448381423950195,13.0197,13.0558,3066758.0],["2017-04-18",13.0558,13.055760383605957,12.7444,12.785,1839978.0],["2017-04-19",12.785,12.8166,12.0945,12.7534,5063816.0],["2017-04-20",12.7534,12.753397941589355,12.4104,12.7128,1952006.0],["2017-04-21",12.7128,12.71278190612793,12.3292,12.4104,2074562.0],["2017-04-24",12.4104,12.5458,11.1694,11.4402,9677710.0],["2017-04-25",11.4402,11.4537,11.0475,11.4086,3535214.0],["2017-04-26",11.4086,11.5078,11.2371,11.404,2116214.0],["2017-04-27",11.404,11.4086,11.0566,11.3995,2944036.0],["2017-04-28",11.3995,11.7199,11.3589,11.6658,2388780.0],["2017-05-02",11.6658,11.8057,11.553,11.7064,1258622.0],["2017-05-03",11.7064,11.896,11.6207,11.7064,1448066.0],["2017-05-04",11.7064,11.7651,11.5078,11.7019,1883318.0],["2017-05-05",11.7019,11.7335,11.5033,11.7335,2683200.0],["2017-05-08",11.7335,11.733485221862793,11.5304,11.6884,1004988.0],["2017-05-09",11.6884,11.9411,11.553,11.8644,1943470.0],["2017-05-10",11.8644,11.9095,11.6432,11.6432,1711688.0],["2017-05-11",11.6432,11.8147,11.2822,11.6432,2404520.0],["2017-05-12",11.6432,11.6477,11.3725,11.6387,1889200.0],["2017-05-15",11.6387,11.6838,11.571,11.6252,566472.0],["2017-05-16",11.6252,11.6432,11.3093,11.6342,2135482.0],["2017-05-17",11.6342,11.905,11.5078,11.6071,4903268.0],["2017-05-18",11.6071,11.6342,11.377,11.4763,4130128.0],["2017-05-19",11.4763,11.571,11.2957,11.4717,4545430.0],["2017-05-22",11.4717,11.471739768981934,11.2867,11.386,1537324.0],["2017-05-23",11.386,11.4086,11.0927,11.3273,4464664.0],["2017-05-24",11.3273,11.3725,11.1062,11.21,7770052.0],["2017-05-25",11.21,11.21,10.4248,11.0927,6054272.0],["2017-05-26",11.0927,11.0927,10.682,10.867,6403336.0],["2017-05-31",10.867,11.0205,10.71357536315918,10.7136,2160600.0],["2017-06-01",10.7136,10.7316,9.9599,10.2442,5199666.0],["2017-06-02",10.2442,10.2894,9.9599,10.2217,4115974.0],["2017-06-05",10.2217,10.4699,9.9554,10.3977,3220862.0],["2017-06-06",10.3977,11.0566,10.172,11.0566,5120740.0],["2017-06-07",11.0566,11.5078,10.7136,11.0566,9087270.0],["2017-06-08",11.0566,11.056554794311523,10.7226,10.7497,5663488.0],["2017-06-09",10.7497,10.8219,10.4248,10.4609,3887046.0],["2017-06-12",10.4609,10.460854530334473,10.0186,10.0366,4055129.0],["2017-06-13",10.0366,10.3706,9.9825,10.2803,5334646.0],["2017-06-14",10.2803,10.3345,10.1269,10.172,3441632.0],["2017-06-15",10.172,10.497,10.0998,10.3616,4568457.0],["2017-06-16",10.3616,11.0114,10.2262,10.8851,11459243.0],["2017-06-20",10.8851,11.1649,10.7136,11.0927,8837370.0],["2017-06-21",11.0927,11.1197,10.8851,11.0295,5720799.0],["2017-06-22",11.0295,11.029478073120117,10.6053,10.6143,5575500.0],["2017-06-23",10.6143,10.7226,10.2081,10.4879,5324470.0],["2017-06-26",10.4879,10.7677,10.2262,10.6594,6546110.0],["2017-06-27",10.6594,10.8038,10.2894,10.4518,8701342.0],["2017-06-28",10.4518,10.5421,10.2442,10.2623,6094184.0],["2017-06-29",10.2623,10.4518,10.2442,10.4338,4625950.0],["2017-06-30",10.4338,10.4518,10.1359,10.3074,4148402.0],["2017-07-03",10.3074,10.3886,10.2262,10.3796,3407110.0],["2017-07-04",10.3796,10.524,10.3255,10.3706,4022065.0],["2017-07-05",10.3706,10.4157,10.2533,10.3796,4359186.0],["2017-07-06",10.3796,10.9753,10.3074,10.7858,14890276.0],["2017-07-07",10.7858,11.0114,10.5601,10.9482,16691443.0],["2017-07-10",10.9482,11.4176,10.9212,11.4176,22752927.0],["2017-07-11",11.4176,11.4266,10.7226,10.8038,18055570.0],["2017-07-12",10.8038,11.2822,10.7407,11.2732,13632514.0],["2017-07-13",11.2732,11.4808,11.1197,11.2641,14852016.0],["2017-07-14",11.2641,11.264147758483887,10.9031,11.0114,8022386.0],["2017-07-17",11.0114,11.0205,9.910282135009766,9.9103,14861216.0],["2017-07-18",9.9103,9.9825,9.477,9.7659,9637316.0],["2017-07-19",9.7659,10.1269,9.6215,10.0366,13426797.0],["2017-07-20",10.0366,10.036643028259277,9.6846,9.7207,13068673.0],["2017-07-21",9.7207,9.82,9.5493,9.6576,10308506.0],["2017-07-24",9.6576,9.8922,9.5493,9.7478,8542599.0],["2017-07-25",9.7478,10.0186,9.7388,9.9103,8014262.0],["2017-07-26",9.9103,10.7858,9.910282135009766,10.5601,20784780.0],["2017-07-27",10.5601,10.9212,10.2894,10.7768,23997381.0],["2017-07-28",10.7768,10.9663,10.4338,10.8129,17073828.0],["2017-07-31",10.8129,11.1468,10.6053,11.0475,19300918.0],["2017-08-01",11.0475,11.047529220581055,10.5782,10.8038,13057760.0],["2017-08-02",10.8038,11.0295,10.5782,10.6865,12694066.0],["2017-08-03",10.6865,11.0566,10.4699,11.0475,18710905.0],["2017-08-04",11.0475,11.1919,10.641369819641113,10.6414,17000734.0],["2017-08-07",10.6414,11.3273,10.1991,11.3093,24440171.0],["2017-08-08",11.3093,12.1126,11.0836,11.5439,36043635.0],["2017-08-09",11.5439,11.8237,11.3454,11.7335,19771664.0],["2017-08-10",11.7335,11.733485221862793,11.0656,11.0836,19539853.0],["2017-08-11",11.0836,11.1017,10.5421,10.7407,14968820.0],["2017-08-14",10.7407,10.9031,10.6775,10.849,10429709.0],["2017-08-15",10.849,10.9031,10.6684,10.7587,8051317.0],["2017-08-16",10.7587,10.758705139160156,10.3074,10.4789,11052294.0],["2017-08-17",10.4789,10.7136,10.478907585144043,10.6323,7769628.0],["2017-08-18",10.6323,10.8941,10.4248,10.8038,9763378.0],["2017-08-21",10.8038,10.9121,10.6323,10.849,9239482.0],["2017-08-22",10.849,11.3454,10.848963737487793,11.21,23375934.0],["2017-08-23",11.21,11.2641,10.858,10.9302,12396282.0],["2017-08-24",10.9302,11.0385,10.5511,10.6053,9911650.0],["2017-08-25",10.6053,10.876,10.5692,10.6955,9549628.0],["2017-08-28",10.6955,10.9753,10.695524215698242,10.9482,9067941.0],["2017-08-29",10.9482,11.1017,10.7407,10.7677,9136227.0],["2017-08-30",10.7677,11.0114,10.6775,10.9663,9288657.0],["2017-08-31",10.9663,11.0566,10.9212,11.0295,9714871.0],["2017-09-01",11.0295,11.3544,10.9663,11.3003,18883938.0],["2017-09-04",11.3003,11.914,11.2551,11.8237,27854965.0],["2017-09-05",11.8237,11.823745727539062,11.3725,11.5349,20361791.0],["2017-09-06",11.5349,11.8147,11.3725,11.6342,18680320.0],["2017-09-07",11.6342,11.6974,11.3815,11.6523,16524270.0],["2017-09-08",11.6523,12.5368,11.5078,12.3111,37581719.0],["2017-09-11",12.3111,12.6361,12.0313,12.5639,25864815.0],["2017-09-12",12.5639,13.0964,12.1757,12.2209,35276495.0],["2017-09-13",12.2209,12.5097,12.0043,12.5007,16843981.0],["2017-09-14",12.5007,12.609,12.1396,12.1848,13832164.0],["2017-09-15",12.1848,12.2299,11.7967,11.8959,12280694.0],["2017-09-18",11.8959,12.1306,11.7606,12.0765,7821948.0],["2017-09-19",12.0765,12.1396,11.8418,11.9772,7723352.0],["2017-09-20",11.9772,13.177608489990234,11.977182388305664,13.1776,45374592.0],["2017-09-21",13.1776,13.8275,12.9339,13.3491,60625875.0],["2017-09-22",13.3491,13.349098205566406,12.5819,12.7444,31603252.0],["2017-09-25",12.7444,12.74437141418457,12.0404,12.1577,21151432.0],["2017-09-26",12.1577,12.6,12.0765,12.5278,17764815.0],["2017-09-27",12.5278,12.627,12.2299,12.3563,13709093.0],["2017-09-28",12.3563,12.5548,12.275,12.4465,14008500.0],["2017-09-29",12.4465,12.7985,12.446520805358887,12.5368,17738156.0],["2017-10-09",12.5368,12.7534,12.3563,12.4826,12389475.0],["2017-10-10",12.4826,12.482624053955078,11.9772,12.1216,16177090.0],["2017-10-11",12.1216,12.121596336364746,11.7876,11.9591,11875822.0],["2017-10-12",11.9591,12.0765,11.8328,12.0313,8127846.0],["2017-10-13",12.0313,12.03133773803711,11.7335,11.7876,10654902.0],["2017-10-16",11.7876,11.787642478942871,11.3725,11.58,11682760.0],["2017-10-17",11.58,11.6252,11.3995,11.553,5645140.0],["2017-10-18",11.553,11.5981,10.9843,11.0475,8643968.0],["2017-10-19",11.0475,11.0836,10.5601,10.6684,9643780.0],["2017-10-20",10.6684,10.8219,10.6233,10.8038,4235420.0],["2017-10-23",10.8038,10.876,10.7407,10.858,3754520.0],["2017-10-24",10.858,11.2641,10.857986450195312,10.9934,8855939.0],["2017-10-25",10.9934,11.0927,10.9392,10.9753,4754238.0],["2017-10-26",10.9753,11.1378,10.9212,11.1107,5221578.0],["2017-10-27",11.1107,11.1649,10.7316,10.7768,6318372.0],["2017-10-30",10.7768,10.8038,9.9283,10.145,9364789.0],["2017-10-31",10.145,10.3164,10.144952774047852,10.2623,4604808.0],["2017-11-01",10.2623,10.524,10.262287139892578,10.4067,6414127.0],["2017-11-02",10.4067,10.406699180603027,9.9825,10.0908,7122297.0],["2017-11-03",10.0908,10.172,9.9464,10.1269,4309598.0],["2017-11-06",10.1269,10.2172,10.0276,10.1991,3656294.0],["2017-11-07",10.1991,10.3345,10.1359,10.3255,5691482.0],["2017-11-08",10.3255,10.3977,10.154,10.2894,5446141.0],["2017-11-09",10.2894,10.515,10.2442,10.4699,5915796.0],["2017-11-10",10.4699,10.497,10.2172,10.2623,6455802.0],["2017-11-13",10.2623,10.3525,10.1269,10.172,6282007.0],["2017-11-14",10.172,10.4338,10.1269,10.3796,7858157.0],["2017-11-15",10.3796,10.379623413085938,10.154,10.2081,4664976.0],["2017-11-16",10.2081,10.208134651184082,10.0457,10.0637,4649402.0],["2017-11-17",10.0637,10.1179,9.5402,9.5493,7837820.0],["2017-11-20",9.5493,9.549254417419434,9.2424,9.4861,3957549.0],["2017-11-21",9.4861,9.5041,9.1611,9.2514,5599902.0],["2017-11-22",9.2514,9.3687,9.2334,9.3236,4010562.0],["2017-11-23",9.3236,9.5222,9.1792,9.2243,5722754.0],["2017-11-24",9.2243,9.468,9.0799,9.4139,4278722.0],["2017-11-27",9.4139,9.5041,9.2334,9.2785,3545501.0],["2017-11-28",9.2785,9.477,9.2424,9.4409,3732246.0],["2017-11-29",9.4409,9.7027,9.3958,9.6937,6780200.0],["2017-11-30",9.6937,9.69366455078125,9.4861,9.4951,3933729.0],["2017-12-01",9.4951,9.5673,9.4319,9.468,2560234.0],["2017-12-04",9.468,9.5854,9.2875,9.2875,3350295.0],["2017-12-05",9.2875,9.287507057189941,8.7099,8.9355,6785168.0],["2017-12-06",8.9355,8.980629920959473,8.773,8.9806,3667552.0],["2017-12-07",8.9806,9.2965,8.9084,9.125,5608969.0],["2017-12-08",9.125,9.2604,9.107,9.1521,3208539.0],["2017-12-11",9.1521,9.3056,9.0258,9.2063,5169013.0],["2017-12-12",9.2063,9.2153,9.0619,9.0889,3964278.0],["2017-12-13",9.0889,9.125,9.0077,9.0799,2964869.0],["2017-12-14",9.0799,9.107,8.9355,8.9716,3629313.0],["2017-12-15",8.9716,8.971604347229004,8.746,8.8272,4266744.0],["2017-12-18",8.8272,8.9175,8.7821,8.8904,3633560.0],["2017-12-19",8.8904,8.9536,8.7821,8.8362,3637200.0],["2017-12-20",8.8362,8.836217880249023,8.4842,8.4932,5323674.0],["2017-12-21",8.4932,8.5474,8.3127,8.4842,4295500.0],["2017-12-22",8.4842,8.5925,8.3398,8.403,4326887.0],["2017-12-25",8.403,8.4301,8.1051,8.1412,5230054.0],["2017-12-26",8.1412,8.213440895080566,8.0781,8.2134,3273024.0],["2017-12-27",8.2134,8.4571,8.1412,8.3217,5714044.0],["2017-12-28",8.3217,8.727909088134766,8.2947,8.7279,9341926.0],["2017-12-29",8.7279,8.773,8.5835,8.6738,4972083.0],["2018-01-02",8.6738,8.755,8.6196,8.6918,4768754.0],["2018-01-03",8.6918,8.8362,8.6377,8.7279,5585549.0],["2018-01-04",8.7279,8.8091,8.6557,8.7911,5360992.0],["2018-01-05",8.7911,8.8182,8.6557,8.746,4254652.0],["2018-01-08",8.746,8.9987,8.6106,8.8904,7394421.0],["2018-01-09",8.8904,8.8994,8.6918,8.755,4736099.0],["2018-01-10",8.755,8.7911,8.4391,8.5203,5125010.0],["2018-01-11",8.5203,8.6106,8.4571,8.5925,2851404.0],["2018-01-12",8.5925,8.6196,8.4662,8.5384,2645525.0],["2018-01-15",8.5384,8.5835,8.1322,8.1683,5865429.0],["2018-01-16",8.1683,8.3218,8.1232,8.2495,3736439.0],["2018-01-17",8.2495,8.2586,8.0329,8.1864,4472633.0],["2018-01-18",8.1864,8.9084,8.1593,8.7369,10778573.0],["2018-01-19",8.7369,8.73693561553955,8.5203,8.6738,6055819.0],["2018-01-22",8.6738,8.7911,8.5203,8.7911,5133316.0],["2018-01-23",8.7911,8.9716,8.7099,8.8994,8165403.0],["2018-01-24",8.8994,8.9084,8.7369,8.8272,5729009.0],["2018-01-25",8.8272,8.9536,8.7821,8.8182,6532137.0],["2018-01-26",8.8182,8.9987,8.7099,8.7279,5300315.0],["2018-01-29",8.7279,8.9174,8.7008,8.764,6487066.0],["2018-01-30",8.764,8.7911,8.5835,8.6015,3763473.0],["2018-01-31",8.6015,8.60154914855957,8.1142,8.2495,5624848.0],["2018-02-01",8.2495,8.3849,7.9788,8.0871,5251604.0],["2018-02-02",8.0871,8.1232,7.4192,7.8434,5152117.0],["2018-02-05",7.8434,7.8705,7.6268,7.7622,3280566.0],["2018-02-06",7.7622,7.8073,7.1574,7.1845,5701102.0],["2018-02-07",7.1845,7.356,6.995,7.1935,4054982.0],["2018-02-08",7.1935,7.4011,7.193530559539795,7.3109,3094630.0],["2018-02-09",7.3109,7.310865879058838,6.9318,7.004,3934360.0],["2018-02-12",7.004,7.2657,7.003989219665527,7.2206,2373638.0],["2018-02-13",7.2206,7.3379,7.220607757568359,7.2657,2265920.0],["2018-02-14",7.2657,7.3289,7.2116,7.2928,1247041.0],["2018-02-22",7.2928,7.5004,7.292813301086426,7.4914,2972629.0],["2018-02-23",7.4914,7.5275,7.374,7.4643,2881370.0],["2018-02-26",7.4643,7.5907,7.374,7.5816,4888774.0],["2018-02-27",7.5816,7.744101047515869,7.4914,7.7441,6605995.0],["2018-02-28",7.7441,8.0871,7.6899,8.0329,11022165.0],["2018-03-01",8.0329,8.03292465209961,7.7892,7.9968,6536315.0],["2018-03-02",7.9968,8.0871,7.8524,7.9066,4696614.0],["2018-03-05",7.9066,7.9427,7.7802,7.7802,4594002.0],["2018-03-06",7.7802,7.9156,7.7802,7.9156,4594240.0],["2018-03-07",7.9156,8.0329,7.7802,7.7892,4164700.0],["2018-03-08",7.7892,7.8524,7.699,7.8163,3291080.0],["2018-03-09",7.8163,7.9517,7.7802,7.9517,4442458.0],["2018-03-12",7.9517,8.746,7.9336,8.5745,20626072.0],["2018-03-13",8.5745,8.574470520019531,8.3037,8.3669,11899321.0],["2018-03-14",8.3669,8.5564,8.2586,8.2766,7364182.0],["2018-03-15",8.2766,8.412,8.0961,8.2676,7797755.0],["2018-03-16",8.2676,8.3308,8.1954,8.2405,3697117.0],["2018-03-19",8.2405,8.3398,8.1773,8.2405,3972903.0],["2018-03-20",8.2405,8.240518569946289,8.0058,8.0871,5030104.0],["2018-03-21",8.0871,8.2225,8.042,8.0961,5007349.0],["2018-03-22",8.0961,8.1683,8.0329,8.1051,4024421.0],["2018-03-23",8.1051,8.105132102966309,7.2928,7.3109,10361064.0],["2018-03-26",7.3109,7.5455,6.995,7.4914,7428206.0],["2018-03-27",7.4914,7.8614,7.491379737854004,7.8253,8129715.0],["2018-03-28",7.8253,8.1232,7.6268,7.7802,6875507.0],["2018-03-29",7.7802,8.0149,7.7622,7.9427,5837111.0],["2018-03-30",7.9427,8.2766,7.8795,8.2134,8916500.0],["2018-04-02",8.2134,8.2676,8.069,8.2044,7378466.0],["2018-04-03",8.2044,8.204415321350098,7.9336,7.9788,4987900.0],["2018-04-04",7.9788,8.1773,7.978771209716797,8.0149,5973300.0],["2018-04-09",8.0149,8.3669,7.8705,8.3037,7695343.0],["2018-04-10",8.3037,8.394,8.1322,8.2676,5892214.0],["2018-04-11",8.2676,9.098,8.267595291137695,9.098,27653043.0],["2018-04-12",9.098,9.6485,8.9987,9.1972,45327741.0],["2018-04-13",9.1972,9.197248458862305,8.6557,8.6557,22948568.0],["2018-04-16",8.6557,8.8633,8.5654,8.764,13378384.0],["2018-04-17",8.764,8.8182,8.4391,8.5023,12458586.0],["2018-04-18",8.5023,8.6557,8.2586,8.6106,9527308.0],["2018-04-19",8.6106,8.8994,8.5203,8.8543,10456933.0],["2018-04-20",8.8543,8.85427188873291,8.394,8.421,7429544.0],["2018-04-23",8.421,8.5745,8.2856,8.4662,4921678.0],["2018-04-24",8.4662,8.8001,8.4391,8.6647,6879533.0],["2018-04-25",8.6647,8.7099,8.4752,8.4842,5248247.0],["2018-04-26",8.4842,8.5023,8.1232,8.1322,6822400.0],["2018-04-27",8.1322,8.3759,8.1051,8.3037,4334338.0],["2018-05-02",8.3037,8.5384,8.2676,8.5384,4998800.0],["2018-05-03",8.5384,8.755,8.4391,8.7099,7592494.0],["2018-05-04",8.7099,8.7821,8.5293,8.6647,5696249.0],["2018-05-07",8.6647,8.7911,8.6015,8.773,5411667.0],["2018-05-08",8.773,8.8182,8.6647,8.7369,5219304.0],["2018-05-09",8.7369,8.8723,8.6286,8.8362,5765501.0],["2018-05-10",8.8362,8.8723,8.6828,8.7279,4213500.0],["2018-05-11",8.7279,8.773,8.5203,8.5835,4810520.0],["2018-05-14",8.5835,8.5925,8.4301,8.4391,3952800.0],["2018-05-15",8.4391,8.7911,8.43908405303955,8.755,5197720.0],["2018-05-16",8.755,8.8182,8.6196,8.8091,4410162.0],["2018-05-17",8.8091,8.8813,8.7008,8.8723,5977744.0],["2018-05-18",8.8723,9.0528,8.7821,9.0167,5640533.0],["2018-05-21",9.0167,9.2153,8.9897,9.0348,7257137.0],["2018-05-22",9.0348,9.161145210266113,8.9175,9.1611,9060054.0],["2018-05-23",9.1611,9.2153,8.8994,8.9265,4056879.0],["2018-05-24",8.9265,9.107,8.8543,9.0258,3898728.0],["2018-05-25",9.0258,9.0889,8.8001,8.8362,5727717.0],["2018-05-28",8.8362,8.9536,8.755,8.8452,3555900.0],["2018-05-29",8.8452,8.9806,8.773,8.8904,3612700.0],["2018-05-30",8.8904,8.890373229980469,8.4662,8.6377,6086617.0],["2018-05-31",8.6377,8.7279,8.5474,8.6828,2412361.0],["2018-06-01",8.6828,8.746,8.6106,8.6377,2140704.0],["2018-06-04",8.6377,8.8452,8.5293,8.6286,1809012.0],["2018-06-05",8.6286,8.6828,8.4571,8.5835,2516600.0],["2018-06-06",8.5835,8.6918,8.4752,8.5474,2914193.0],["2018-06-07",8.5474,8.6377,8.357853889465332,8.3579,3312486.0],["2018-06-08",8.3579,8.3669,7.8795,8.1773,6429793.0],["2018-06-11",8.1773,8.177337646484375,7.9246,7.9607,2378942.0],["2018-06-12",7.9607,8.0781,7.5907,7.699,4146605.0],["2018-06-13",7.699,7.7441,7.4914,7.5094,2169698.0],["2018-06-14",7.5094,7.717,7.4914,7.5636,2272200.0],["2018-06-15",7.5636,7.7917,7.4176,7.4997,4038710.0],["2018-06-19",7.4997,7.499720096588135,6.751573085784912,6.7516,4565900.0],["2018-06-20",6.7516,6.8702,6.5873,6.8246,3264137.0],["2018-06-21",6.8246,6.9067,6.414,6.4779,4343253.0],["2018-06-22",6.4779,6.5691,6.341,6.4505,4392720.0],["2018-06-25",6.4505,6.6421,6.2954,6.3684,3950673.0],["2018-06-26",6.3684,6.368374824523926,6.0399,6.3501,4725100.0],["2018-06-27",6.3501,6.4505,6.2498,6.3319,3204736.0],["2018-06-28",6.3319,6.4596,6.2224,6.3775,3633070.0],["2018-06-29",6.3775,6.5326,6.2863,6.5235,5434612.0],["2018-07-02",6.5235,6.5509,6.341,6.4049,4145383.0],["2018-07-03",6.4049,6.5235,6.2589,6.5235,4396124.0],["2018-07-04",6.5235,6.523478984832764,6.3319,6.4049,3174002.0],["2018-07-05",6.4049,6.4049,6.0947,6.122,3858760.0],["2018-07-06",6.122,6.268,5.9304,6.1403,4800409.0],["2018-07-09",6.1403,6.3228,6.1129,6.3136,3114069.0],["2018-07-10",6.3136,6.5052,6.3136,6.4231,4137802.0],["2018-07-11",6.4231,6.4231181144714355,6.1585,6.3228,3388483.0],["2018-07-12",6.3228,6.4961,6.2771,6.4596,3164783.0],["2018-07-13",6.4596,6.6421,6.3957,6.56,3738694.0],["2018-07-16",6.56,6.6147,6.4322,6.4596,2778660.0],["2018-07-17",6.4596,6.459612846374512,6.2771,6.4049,2695700.0],["2018-07-18",6.4049,6.4961,6.3866,6.4231,2734600.0],["2018-07-19",6.4231,6.4231181144714355,6.2224,6.2315,3358600.0],["2018-07-20",6.2315,6.3775,6.2224,6.3501,2571938.0],["2018-07-23",6.3501,6.5326,6.3045,6.5235,3957902.0],["2018-07-24",6.5235,6.7151,6.4779,6.6603,5701402.0],["2018-07-25",6.6603,6.7424,6.5965,6.6968,3770902.0],["2018-07-26",6.6968,6.7698,6.5508,6.6695,6138000.0],["2018-07-27",6.6695,7.2899,6.6512,6.934,11259000.0],["2018-07-30",6.934,7.5727,6.7607,7.1621,13450966.0],["2018-07-31",7.1621,7.1621413230896,6.7789,6.9432,8277308.0],["2018-08-01",6.9432,7.2534,6.8246,6.9888,8478204.0],["2018-08-02",6.9888,6.988790035247803,6.4414,6.7242,7801106.0],["2018-08-03",6.7242,6.8337,6.4779,6.487,5180402.0],["2018-08-06",6.487,6.4869842529296875,6.2133,6.341,4812160.0],["2018-08-07",6.341,6.578221321105957,6.2771,6.5782,4410964.0],["2018-08-08",6.5782,6.578221321105957,6.4231,6.4231,3114904.0],["2018-08-09",6.4231,6.6512,6.414,6.6056,4164600.0],["2018-08-10",6.6056,6.6603,6.5052,6.6238,3208504.0],["2018-08-13",6.6238,6.623840808868408,6.2863,6.3319,12093809.0],["2018-08-14",6.3319,6.3593,6.1494,6.341,6146366.0],["2018-08-15",6.341,6.341004848480225,6.1494,6.1585,4227713.0],["2018-08-16",6.1585,6.158529281616211,6.0125,6.0947,3327902.0],["2018-08-17",6.0947,6.1677,6.0034,6.0217,3173959.0],["2018-08-20",6.0217,6.0855,5.8574,6.0399,3482812.0],["2018-08-21",6.0399,6.1038,5.9943,6.0764,3045527.0],["2018-08-22",6.0764,6.268,6.0582,6.1403,5002602.0],["2018-08-23",6.1403,6.1585,6.0308,6.122,3420159.0],["2018-08-24",6.122,6.3684,6.122033596038818,6.2771,7232844.0],["2018-08-27",6.2771,6.3319,6.1494,6.3045,5615714.0],["2018-08-28",6.3045,6.4505,6.2589,6.4505,7646500.0],["2018-08-29",6.4505,6.450489521026611,6.3045,6.3136,5565900.0],["2018-08-30",6.3136,6.313632965087891,6.0673,6.1038,5299659.0],["2018-08-31",6.1038,6.122,6.0125,6.0673,2742300.0],["2018-09-03",6.0673,6.0764,5.9669,6.0308,2669200.0],["2018-09-04",6.0308,6.1494,6.030796527862549,6.1129,2962700.0],["2018-09-05",6.1129,6.1403,5.9486823081970215,5.9487,2501219.0],["2018-09-06",5.9487,6.0308,5.9122,5.9396,2578102.0],["2018-09-07",5.9396,6.0399,5.8848,5.9578,3277746.0],["2018-09-10",5.9578,5.9578070640563965,5.7935791015625,5.7936,3097796.0],["2018-09-11",5.7936,5.821,5.5746,5.7023,3711562.0],["2018-09-12",5.7023,5.7571,5.6567,5.6841,3330222.0],["2018-09-13",5.6841,5.7662,5.6476,5.748,3251145.0],["2018-09-14",5.748,5.8392,5.675,5.6841,3202702.0],["2018-09-17",5.6841,5.7115,5.5016,5.5655,3271500.0],["2018-09-18",5.5655,5.6658,5.5016,5.6567,3531289.0],["2018-09-19",5.6567,5.821,5.6202,5.7571,4423900.0],["2018-09-20",5.7571,6.0308,5.7297,5.8666,6899472.0],["2018-09-21",5.8666,5.9122,5.7662,5.8939,4711796.0],["2018-09-25",5.8939,6.0034,5.821,5.8483,2877796.0],["2018-09-26",5.8483,5.9031,5.7753,5.8027,3492555.0],["2018-09-27",5.8027,5.821,5.6567,5.6932,3502555.0],["2018-09-28",5.6932,5.8118,5.675,5.8027,3274261.0],["2018-10-08",5.8027,5.802702903747559,5.5929,5.6202,4049690.0],["2018-10-09",5.6202,5.7023,5.5837,5.6658,2747092.0],["2018-10-10",5.6658,6.2315,5.5837,5.8666,8996063.0],["2018-10-11",5.8666,5.8665690422058105,5.2826,5.2826,8673426.0],["2018-10-12",5.2826,5.282649517059326,4.7991,5.0546,6845775.0],["2018-10-15",5.0546,5.1184,4.8265,4.8447,4047300.0],["2018-10-16",4.8447,4.9359,4.7352,4.7808,2993696.0],["2018-10-17",4.7808,4.8721,4.6166,4.7535,3350568.0],["2018-10-18",4.7535,4.753472805023193,4.5892,4.6075,2974918.0],["2018-10-19",4.6075,4.7261,4.4524,4.6987,2816800.0],["2018-10-22",4.6987,4.9998,4.698729991912842,4.8995,5343238.0],["2018-10-23",4.8995,4.9724,4.8173,4.8812,3908074.0],["2018-10-24",4.8812,5.1823,4.881205081939697,5.0546,6853669.0],["2018-10-25",5.0546,5.054555892944336,4.79,4.9907,4755421.0],["2018-10-26",4.9907,5.164,4.990689277648926,5.0181,4735155.0],["2018-10-29",5.0181,5.018060684204102,4.863,4.9086,3044457.0],["2018-10-30",4.9086,5.0454,4.8903,4.9816,3300101.0],["2018-10-31",4.9816,5.237,4.981565952301025,5.2005,6834543.0],["2018-11-01",5.2005,5.2279,5.1184,5.164,4784480.0],["2018-11-02",5.164,5.31,5.164039611816406,5.2826,4765172.0],["2018-11-05",5.2826,5.3556,5.164,5.237,4171076.0],["2018-11-06",5.237,5.273525714874268,5.1367,5.2735,3877231.0],["2018-11-07",5.2735,5.4104,5.2279,5.2462,4370585.0],["2018-11-08",5.2462,5.3191,5.1732,5.1823,4033910.0],["2018-11-09",5.1823,5.2553,5.1367,5.1732,3740914.0],["2018-11-12",5.1732,5.3465,5.1184,5.3374,6099148.0],["2018-11-13",5.3374,5.4742,5.2188,5.4469,8689685.0],["2018-11-14",5.4469,5.5472,5.3648,5.3739,6412700.0],["2018-11-15",5.3739,5.4925,5.3009,5.4834,5702135.0],["2018-11-16",5.4834,5.5746,5.456,5.5107,7065137.0],["2018-11-19",5.5107,5.7023,5.510743141174316,5.6385,10860469.0],["2018-11-20",5.6385,5.63847541809082,5.3921,5.4286,7214446.0],["2018-11-21",5.4286,5.456000804901123,5.2826,5.456,9102645.0],["2018-11-22",5.456,5.4925,5.3465,5.4104,6466228.0],["2018-11-23",5.4104,5.4286,4.9633,4.9907,8874275.0],["2018-11-26",4.9907,5.1093,4.9542,5.1002,4960037.0],["2018-11-27",5.1002,5.164,4.9998,5.0363,4367200.0],["2018-11-28",5.0363,5.1823,4.9542,5.1458,5280337.0],["2018-11-29",5.1458,5.2462,4.9724,4.9907,6142711.0],["2018-11-30",4.9907,5.1367,4.9542,5.1093,4334865.0],["2018-12-03",5.1093,5.3374,5.109297275543213,5.2918,7468329.0],["2018-12-04",5.2918,5.4195,5.2553,5.383,6647846.0],["2018-12-05",5.383,5.9213,5.2644,5.6658,28380702.0],["2018-12-06",5.6658,5.665847301483154,5.4104,5.4469,16536430.0],["2018-12-07",5.4469,5.5016,5.3283,5.3921,9796933.0],["2018-12-10",5.3921,5.392135143280029,5.2462,5.3465,5909200.0],["2018-12-11",5.3465,5.383,5.31,5.3739,5579300.0],["2018-12-12",5.3739,5.3921,5.31,5.3374,4500352.0],["2018-12-13",5.3374,5.4378,5.2918,5.3739,6240625.0],["2018-12-14",5.3739,5.373887062072754,5.1093,5.1275,6487202.0],["2018-12-17",5.1275,5.1823,5.0728,5.1732,3164742.0],["2018-12-18",5.1732,5.2097,5.0546,5.1275,3418502.0],["2018-12-19",5.1275,5.1367,5.0454,5.0911,2846802.0],["2018-12-20",5.0911,5.1549,5.0454,5.1093,2646211.0],["2018-12-21",5.1093,5.1275,5.0546,5.0911,2256634.0],["2018-12-24",5.0911,5.1458,5.0181,5.1367,2408036.0],["2018-12-25",5.1367,5.136670112609863,4.8538,5.0363,4012100.0],["2018-12-26",5.0363,5.0819,4.981565952301025,4.9816,1864402.0],["2018-12-27",4.9816,5.1184,4.8721,4.8903,4212500.0],["2018-12-28",4.8903,4.9542,4.7991,4.8447,3920442.0],["2019-01-02",4.8447,4.8721,4.79,4.8173,3249137.0],["2019-01-03",4.8173,4.9268,4.7991,4.8903,4165837.0],["2019-01-04",4.8903,5.164,4.79,5.1458,9272706.0],["2019-01-07",5.1458,5.5107,5.0911,5.3921,15795908.0],["2019-01-08",5.3921,5.4925,5.2735,5.3465,10795221.0],["2019-01-09",5.3465,5.5929,5.2918,5.4013,14823308.0],["2019-01-10",5.4013,5.4469,5.31,5.3374,7823292.0],["2019-01-11",5.3374,5.5655,5.3191,5.5107,10492389.0],["2019-01-14",5.5107,5.602,5.4195,5.4378,8573324.0],["2019-01-15",5.4378,5.4834,5.4104,5.4286,7696317.0],["2019-01-16",5.4286,5.5016,5.3465,5.3739,6529300.0],["2019-01-17",5.3739,5.5381,5.31,5.3739,9752380.0],["2019-01-18",5.3739,5.6841,5.373887062072754,5.5199,16729487.0],["2019-01-21",5.5199,5.8301,5.4834,5.748,20047182.0],["2019-01-22",5.748,5.7571,5.529,5.6385,14362708.0],["2019-01-23",5.6385,5.7206,5.4834,5.6202,9746294.0],["2019-01-24",5.6202,5.620228290557861,5.4925,5.5199,7920179.0],["2019-01-25",5.5199,5.5564,5.3739,5.383,6629000.0],["2019-01-28",5.383,5.529,5.383010387420654,5.4195,6844729.0],["2019-01-29",5.4195,5.419505596160889,4.9998,5.2097,8757512.0],["2019-01-30",5.2097,5.3191,5.1275,5.1549,5054993.0],["2019-01-31",5.1549,5.3009,5.1458,5.2553,6460622.0],["2019-02-01",5.2553,5.4378,5.2005,5.4286,7418701.0],["2019-02-11",5.4286,5.5564,5.4013,5.5564,7440685.0],["2019-02-12",5.5564,5.602,5.5199,5.5929,7411643.0],["2019-02-13",5.5929,5.8392,5.5381,5.7023,13677230.0],["2019-02-14",5.7023,5.7297,5.6294,5.6841,7715103.0],["2019-02-15",5.6841,5.7936,5.6111,5.675,10661872.0],["2019-02-18",5.675,5.9304,5.674970626831055,5.9213,12205252.0],["2019-02-19",5.9213,6.0034,5.8392,5.9943,13161176.0],["2019-02-20",5.9943,6.5965,5.994302272796631,6.5965,24089384.0],["2019-02-21",6.5965,7.2534,6.596469879150391,6.6603,49804833.0],["2019-02-22",6.6603,6.7242,6.3045,6.5508,32593701.0],["2019-02-25",6.5508,6.9249,6.487,6.8063,33537255.0],["2019-02-26",6.8063,7.1165,6.6603,6.8793,32598140.0],["2019-02-27",6.8793,6.9705,6.4779,6.6421,23500912.0],["2019-02-28",6.6421,6.7333,6.5326,6.6695,11623302.0],["2019-03-01",6.6695,6.7333,6.5508,6.7242,13133647.0],["2019-03-04",6.7242,7.3994,6.72420072555542,7.3994,45300635.0],["2019-03-05",7.3994,7.5727,7.2351,7.3902,37455783.0],["2019-03-06",7.3902,7.4815,7.2078,7.445,29709981.0],["2019-03-07",7.445,7.8099,7.299,7.7187,33363572.0],["2019-03-08",7.7187,7.718690872192383,7.0892,7.1074,27855475.0],["2019-03-11",7.1074,7.372,7.1073994636535645,7.372,16100012.0],["2019-03-12",7.372,7.5271,7.2625,7.4267,21558556.0],["2019-03-13",7.4267,8.1658,7.3264,7.9377,63954702.0],["2019-03-14",7.9377,8.6493,7.8464,8.2296,65561835.0],["2019-03-15",8.2296,8.229620933532715,7.8282,8.0745,33952990.0],["2019-03-18",8.0745,8.5581,8.0289,8.1475,33178102.0],["2019-03-19",8.1475,8.5581,7.9103,8.3756,36136876.0],["2019-03-20",8.3756,9.1055,8.1293,9.1055,49099116.0],["2019-03-21",9.1055,10.0179,8.7862,9.2059,66994902.0],["2019-03-22",9.2059,9.5799,8.9321,9.2606,43219183.0],["2019-03-25",9.2606,9.260603904724121,8.6676,8.6949,37626660.0],["2019-03-26",8.6949,9.2971,8.6676,9.0781,45858864.0],["2019-03-27",9.0781,9.0964,8.6767,8.8683,25650305.0],["2019-03-28",8.8683,8.8683,8.0289,8.1019,33037826.0],["2019-03-29",8.1019,8.3574,7.7917,8.2479,24392418.0],["2019-04-01",8.2479,8.7497,8.247868537902832,8.5672,24285100.0],["2019-04-02",8.5672,8.8044,8.4942,8.7041,23619819.0],["2019-04-03",8.7041,8.704054832458496,8.476,8.6128,15643888.0],["2019-04-04",8.6128,9.1055,8.5854,9.0325,31526115.0],["2019-04-08",9.0325,9.9358,9.03250789642334,9.9358,70911788.0],["2019-04-09",9.9358,10.930245399475098,9.935761451721191,10.9302,69067946.0],["2019-04-10",10.9302,10.930245399475098,9.9449,10.0088,70830620.0],["2019-04-11",10.0088,10.008750915527344,9.2332,9.3062,40826050.0],["2019-04-12",9.3062,9.7533,9.2789,9.4887,28443002.0],["2019-04-15",9.4887,9.7533,9.1237,9.1237,27002696.0],["2019-04-16",9.1237,9.5343,9.0416,9.4522,23190420.0],["2019-04-17",9.4522,9.8536,9.4248,9.5434,24899290.0],["2019-04-18",9.5434,10.0179,9.2332,9.7442,32820153.0],["2019-04-19",9.7442,9.7989,9.5252,9.6712,17969146.0],["2019-04-22",9.6712,9.671172142028809,9.288,9.3518,17025059.0],["2019-04-23",9.3518,9.6438,8.996,9.4431,23132778.0],["2019-04-24",9.4431,9.44307804107666,9.069,9.2059,14472900.0],["2019-04-25",9.2059,9.2059,8.2844,8.2935,26979037.0],["2019-04-26",8.2935,8.4303,8.111,8.2661,12683930.0],["2019-05-06",8.2661,8.26611614227295,7.207759857177734,7.2078,14192393.0],["2019-05-07",7.2078,7.4906,7.1348,7.299,11322089.0],["2019-05-08",7.299,7.4267,7.007,7.299,9455941.0],["2019-05-09",7.299,7.3902,7.1348,7.2078,8722203.0],["2019-05-10",7.2078,7.8282,6.9614,7.5088,16453279.0],["2019-05-13",7.5088,7.8647,7.4085,7.7461,17823207.0],["2019-05-14",7.7461,7.8647,7.5362,7.5636,11680445.0],["2019-05-15",7.5636,7.7826,7.5635857582092285,7.6731,11207403.0],["2019-05-16",7.6731,8.0289,7.673072338104248,8.0015,18536640.0],["2019-05-17",8.0015,8.001524925231934,7.4359,7.5362,15440305.0],["2019-05-20",7.5362,7.7461,7.2534,7.7187,11168082.0],["2019-05-21",7.7187,8.4851,7.6457,8.2844,26333332.0],["2019-05-22",8.2844,8.284361839294434,7.9924,8.0836,17719042.0],["2019-05-23",8.0836,8.1293,7.8008,7.9285,13123378.0],["2019-05-24",7.9285,7.965,7.5453,7.6183,10238800.0],["2019-05-27",7.6183,7.9468,7.591,7.9377,10914280.0],["2019-05-28",7.9377,8.2114,7.8008,7.9103,15683008.0],["2019-05-29",7.9103,8.2479,7.8738,8.0106,16326440.0],["2019-05-30",8.0106,8.23874282836914,7.8555,8.2387,20020963.0],["2019-05-31",8.2387,8.2844,7.9924,8.1019,15196959.0],["2019-06-03",8.1019,8.1384,7.7643,7.7826,11408828.0],["2019-06-04",7.7826,7.9012,7.4997,7.6001,9941524.0],["2019-06-05",7.6001,7.7826,7.5727,7.6183,6502610.0],["2019-06-06",7.6183,7.819,7.4815,7.591,8499100.0],["2019-06-10",7.591,7.8555,7.5271,7.8373,8871496.0],["2019-06-11",7.8373,8.3209,7.7734,8.2844,17319468.0],["2019-06-12",8.2844,8.7953,8.1658,8.3117,25494135.0],["2019-06-13",8.3117,8.8135,8.2114,8.7132,28663627.0],["2019-06-14",8.7132,8.8227,8.3938,8.5033,20438303.0],["2019-06-17",8.5033,8.6858,8.3847,8.5216,14295892.0],["2019-06-18",8.5216,8.5581,8.2479,8.4121,13643495.0],["2019-06-19",8.4121,8.6493,8.403,8.4303,13334295.0],["2019-06-20",8.4303,8.4765,8.1444,8.4119,13506672.0],["2019-06-21",8.4119,8.6056,8.3934,8.4949,12840960.0],["2019-06-24",8.4949,8.494908332824707,8.3104,8.4119,9204016.0],["2019-06-25",8.4119,8.6333,8.411893844604492,8.541,17590004.0],["2019-06-26",8.541,9.1959,8.3473,9.0206,34204243.0],["2019-06-27",9.0206,9.3804,8.8639,9.0944,23847880.0],["2019-06-28",9.0944,9.2881,8.7901,8.8731,16687816.0],["2019-07-01",8.8731,9.4818,8.87307357788086,9.242,24585340.0],["2019-07-02",9.242,9.943,9.242016792297363,9.3711,27892441.0],["2019-07-03",9.3711,9.4726,9.1498,9.1959,14353600.0],["2019-07-04",9.1959,9.4357,8.9561,9.2697,15843666.0],["2019-07-05",9.2697,9.6847,9.269686698913574,9.5464,20865414.0],["2019-07-08",9.5464,9.9891,8.9007,8.9007,37612138.0],["2019-07-09",8.9007,9.7954,8.8638,9.7216,35534408.0],["2019-07-10",9.7216,9.721641540527344,8.753167152404785,8.7532,40166563.0],["2019-07-11",8.7532,8.753167152404785,8.0983,8.1905,28845902.0],["2019-07-12",8.1905,8.2551,7.9323,7.9876,15980261.0],["2019-07-15",7.9876,8.2366,7.9138,8.1629,10761512.0],["2019-07-16",8.1629,8.2459,8.1167,8.209,7762310.0],["2019-07-17",8.209,8.4027,8.208975791931152,8.3197,9699162.0],["2019-07-18",8.3197,8.458,8.209,8.375,11328393.0],["2019-07-19",8.375,9.2143,8.375000953674316,9.1313,31005244.0],["2019-07-22",9.1313,9.131333351135254,8.2182,8.4119,30794545.0],["2019-07-23",8.4119,8.4672,8.1721,8.3289,16313408.0],["2019-07-24",8.3289,9.0483,8.3104,8.6609,19883288.0],["2019-07-25",8.6609,8.7993,8.4857,8.5871,16684902.0],["2019-07-26",8.5871,8.6702,8.3658,8.458,11669997.0],["2019-07-29",8.458,8.5502,8.3381,8.3934,10002006.0],["2019-07-30",8.3934,8.6794,8.3473,8.541,14169990.0],["2019-07-31",8.541,8.54102611541748,8.292,8.3289,13101508.0],["2019-08-01",8.3289,8.4949,8.1352,8.375,9995795.0],["2019-08-02",8.375,8.375000953674316,7.9507,8.2366,10873490.0],["2019-08-05",8.2366,8.2643,8.0337,8.0891,7810184.0],["2019-08-06",8.0891,8.089070320129395,7.3789,7.674,13467900.0],["2019-08-07",7.674,7.84,7.4711,7.4988,9228384.0],["2019-08-08",7.4988,7.6832,7.498763084411621,7.5633,6639100.0],["2019-08-09",7.5633,7.7478,7.351184844970703,7.3512,7747102.0],["2019-08-12",7.3512,7.4619,7.2682,7.4526,6759644.0],["2019-08-13",7.4526,7.452644348144531,7.2405,7.2774,6769372.0],["2019-08-14",7.2774,7.425,7.2589,7.2589,6293144.0],["2019-08-15",7.2589,7.258948802947998,6.807,7.2221,7886244.0],["2019-08-16",7.2221,7.3051,7.139,7.2497,6773346.0],["2019-08-19",7.2497,7.4895,7.2497,7.4526,8763444.0],["2019-08-20",7.4526,7.7847,7.452644348144531,7.6002,12909100.0],["2019-08-21",7.6002,7.6371,7.4988,7.5357,5574700.0],["2019-08-22",7.5357,7.6648,7.4988,7.6463,7868200.0],["2019-08-23",7.6463,7.6556,7.4895,7.6094,5345100.0],["2019-08-26",7.6094,8.3012,7.609443664550781,7.9323,23360995.0],["2019-08-27",7.9323,7.9322686195373535,7.7109,7.8769,17969499.0],["2019-08-28",7.8769,7.876927852630615,7.6463,7.6556,12185966.0],["2019-08-29",7.6556,7.7294,7.6002,7.6187,6677020.0],["2019-08-30",7.6187,7.6925,7.4065,7.4711,7743996.0],["2019-09-02",7.4711,7.7478,7.471091270446777,7.7017,9528355.0],["2019-09-03",7.7017,7.8124,7.7016801834106445,7.7755,9445962.0],["2019-09-04",7.7755,8.0245,7.7109,7.9692,18000083.0],["2019-09-05",7.9692,8.0983,7.9138,7.9599,16523806.0],["2019-09-06",7.9599,8.0337,7.8308,7.9323,9139953.0],["2019-09-09",7.9323,8.209,7.9322686195373535,8.1536,14285247.0],["2019-09-10",8.1536,8.292,8.0706,8.126,12175141.0],["2019-09-11",8.126,8.209,8.043,8.0522,9590987.0],["2019-09-12",8.0522,8.0983,8.0061,8.0706,7121248.0],["2019-09-16",8.0706,8.1352,8.0153,8.0983,7630163.0],["2019-09-17",8.0983,8.1167,7.7294,7.7939,9523638.0],["2019-09-18",7.7939,7.8677,7.6832,7.6925,5716100.0],["2019-09-19",7.6925,7.7386,7.6371,7.7386,5683850.0],["2019-09-20",7.7386,8.0706,7.6556,8.0061,15314774.0],["2019-09-23",8.0061,8.0891,7.7662,7.8124,11054415.0],["2019-09-24",7.8124,7.9599,7.7755,7.923,8113558.0],["2019-09-25",7.923,7.9230475425720215,7.6556,7.6832,6908655.0],["2019-09-26",7.6832,7.8124,7.3604,7.3696,7750018.0],["2019-09-27",7.3696,7.5818,7.3512,7.4434,4076589.0],["2019-09-30",7.4434,7.591,7.425,7.4434,3727900.0],["2019-10-08",7.4434,7.4895,7.2589,7.2774,4438202.0],["2019-10-09",7.2774,7.332737445831299,7.1759,7.3327,3309899.0],["2019-10-10",7.3327,7.3973,7.2774,7.3604,3991992.0],["2019-10-11",7.3604,7.3881,7.2313,7.3512,4161755.0],["2019-10-14",7.3512,7.489537715911865,7.351184844970703,7.4895,5425694.0],["2019-10-15",7.4895,7.4988,7.3051,7.3512,3472300.0],["2019-10-16",7.3512,7.4526,7.342,7.3789,3916247.0],["2019-10-17",7.3789,7.3973,7.2405,7.3789,4250818.0],["2019-10-18",7.3789,7.3973,7.2682,7.2774,3937796.0],["2019-10-21",7.2774,7.277395725250244,7.0191,7.1483,3973911.0],["2019-10-22",7.1483,7.1944,7.1021,7.1667,2285904.0],["2019-10-23",7.1667,7.2313,7.139,7.1575,2302019.0],["2019-10-24",7.1575,7.1575,6.9915,7.0653,3722097.0],["2019-10-25",7.0653,7.1483,7.0007,7.1298,3270300.0],["2019-10-28",7.1298,7.3143,7.129819393157959,7.3051,4160136.0],["2019-10-29",7.3051,7.3696,7.1944,7.2221,4441295.0],["2019-10-30",7.2221,7.2682,7.0099,7.0099,4631729.0],["2019-10-31",7.0099,7.1021,6.8531,6.9177,4386493.0],["2019-11-01",6.9177,6.9822,6.7978,6.9361,3769315.0],["2019-11-04",6.9361,7.0745,6.936124324798584,7.0191,4090419.0],["2019-11-05",7.0191,7.0653,6.9453,7.0191,3392326.0],["2019-11-06",7.0191,7.0653,6.8716,6.9822,3483700.0],["2019-11-07",6.9822,6.982242584228516,6.8531,6.9177,2820777.0],["2019-11-08",6.9177,6.9915,6.8439,6.8623,2850900.0],["2019-11-11",6.8623,6.9085,6.558,6.5672,5054828.0],["2019-11-12",6.5672,6.6225,6.4381,6.5487,3191549.0],["2019-11-13",6.5487,6.548733711242676,6.4196,6.4473,3725979.0],["2019-11-14",6.4473,6.5118,6.4288,6.4934,2787484.0],["2019-11-15",6.4934,6.5118,6.4012,6.4104,2155482.0],["2019-11-18",6.4104,6.4749,6.2905,6.4104,3259175.0],["2019-11-19",6.4104,6.622522830963135,6.410380840301514,6.6225,4308261.0],["2019-11-20",6.6225,6.6594,6.5303,6.5487,2997187.0],["2019-11-21",6.5487,6.6502,6.5211,6.558,2677251.0],["2019-11-22",6.558,6.6317,6.4381,6.4749,2871357.0],["2019-11-25",6.4749,6.6133,6.4381,6.5395,3712076.0],["2019-11-26",6.5395,6.5949,6.5026,6.5395,2979244.0],["2019-11-27",6.5395,6.5856,6.4749,6.5672,2705044.0],["2019-11-28",6.5672,6.6317,6.4934,6.5211,2587702.0],["2019-11-29",6.5211,6.5395,6.4012,6.4749,2555219.0],["2019-12-02",6.4749,6.5026,6.4104,6.4288,2567462.0],["2019-12-03",6.4288,6.4842,6.4104,6.4842,2146320.0],["2019-12-04",6.4842,6.5949,6.4381,6.5856,4306899.0],["2019-12-05",6.5856,6.6871,6.5487,6.6594,4639805.0],["2019-12-06",6.6594,6.7609,6.6225,6.7609,5567626.0],["2019-12-09",6.7609,6.7609,6.6594,6.7424,4621472.0],["2019-12-10",6.7424,6.8531,6.6871,6.7701,4980179.0],["2019-12-11",6.7701,6.9638,6.6963,6.8716,7331709.0],["2019-12-12",6.8716,6.871558666229248,6.7424,6.8162,6857380.0],["2019-12-13",6.8162,6.8992,6.7885,6.8531,5445988.0],["2019-12-16",6.8531,7.2497,6.85311222076416,6.9822,12265597.0],["2019-12-17",6.9822,7.0837,6.9361,7.056,10334698.0],["2019-12-18",7.056,7.1667,7.0191,7.139,10607824.0],["2019-12-19",7.139,7.2405,7.1021,7.1575,7237515.0],["2019-12-20",7.1575,7.2128,6.9915,7.0007,7546603.0],["2019-12-23",7.0007,7.1206,6.8254,6.8347,5140272.0],["2019-12-24",6.8347,7.0653,6.834664821624756,7.0284,6047400.0],["2019-12-25",7.0284,7.1944,7.0099,7.139,8225663.0],["2019-12-26",7.139,7.1944,7.0745,7.1759,5247692.0],["2019-12-27",7.1759,7.3696,7.139,7.139,10386945.0],["2019-12-30",7.139,7.1944,7.0007,7.1759,6309034.0],["2019-12-31",7.1759,7.1944,7.0837,7.1206,4864902.0],["2020-01-02",7.1206,7.2589,7.120595455169678,7.2313,7981517.0],["2020-01-03",7.2313,7.3235,7.1944,7.3051,8348117.0],["2020-01-06",7.3051,7.4434,7.2405,7.4158,11071360.0],["2020-01-07",7.4158,7.4342,7.3143,7.3973,6672097.0],["2020-01-08",7.3973,7.4158,7.2036,7.2036,7844000.0],["2020-01-09",7.2036,7.3973,7.20360803604126,7.342,7363963.0],["2020-01-10",7.342,7.3881,7.1852,7.2497,5374500.0],["2020-01-13",7.2497,7.2866,7.1021,7.2774,5932314.0],["2020-01-14",7.2774,7.4711,7.277395725250244,7.3604,10242631.0],["2020-01-15",7.3604,7.3973,7.1759,7.2405,6281629.0],["2020-01-16",7.2405,7.3143,7.1759,7.1759,4830380.0],["2020-01-17",7.1759,7.2313,7.0837,7.0837,4306402.0],["2020-01-20",7.0837,7.4157,7.083701133728027,7.3604,11171500.0],["2020-01-21",7.3604,7.3696,7.1759,7.1759,7099633.0],["2020-01-22",7.1759,7.175937652587891,6.9269,7.1114,7622283.0],["2020-01-23",7.1114,7.1113715171813965,6.6963,6.7701,7713822.0],["2020-02-03",6.7701,6.770100116729736,6.0967793464660645,6.0968,908200.0],["2020-02-04",6.0968,6.0967793464660645,5.488,5.774,11639893.0],["2020-02-05",5.774,5.9861,5.77395486831665,5.8846,6931691.0],["2020-02-06",5.8846,6.1429,5.8201,6.106,9186797.0],["2020-02-07",6.106,6.1982,6.0322,6.1429,8058343.0],["2020-02-10",6.1429,6.3274,6.0599,6.2905,6660809.0],["2020-02-11",6.2905,6.3643,6.2167,6.2444,6500327.0],["2020-02-12",6.2444,6.4196,6.2075,6.3919,7160783.0],["2020-02-13",6.3919,6.6041,6.3735,6.4288,10133525.0],["2020-02-14",6.4288,6.6686,6.3274,6.5672,10181751.0],["2020-02-17",6.5672,6.945347785949707,6.5395,6.9453,13619715.0],["2020-02-18",6.9453,7.1021,6.8992,7.0284,13504227.0],["2020-02-19",7.0284,7.4526,7.028359413146973,7.1021,23670602.0],["2020-02-20",7.1021,7.3143,6.641,7.2128,18491303.0],["2020-02-21",7.2128,7.3973,7.1114,7.2682,16371279.0],["2020-02-24",7.2682,7.425,7.0837,7.3789,16785275.0],["2020-02-25",7.3789,7.378855228424072,6.9546,7.2866,16116978.0],["2020-02-26",7.2866,7.508,7.1575,7.2682,17532749.0],["2020-02-27",7.2682,7.3973,7.1114,7.1852,9165479.0],["2020-02-28",7.1852,7.185160160064697,6.5856,6.6317,12453885.0],["2020-03-02",6.6317,6.973018646240234,6.631746292114258,6.973,8553112.0],["2020-03-03",6.973,7.2221,6.9269,7.0099,9558900.0],["2020-03-04",7.0099,7.0929,6.8716,7.0007,6002934.0],["2020-03-05",7.0007,7.6463,7.000688552856445,7.5633,28696076.0],["2020-03-06",7.5633,7.563325881958008,7.2221,7.2497,19101671.0],["2020-03-09",7.2497,7.3973,7.1114,7.2128,15407498.0],["2020-03-10",7.2128,7.2405,6.7148,7.2313,16658071.0],["2020-03-11",7.2313,7.3604,7.0745,7.0837,12112179.0],["2020-03-12",7.0837,7.083701133728027,6.807,6.89,7955800.0],["2020-03-13",6.89,6.890005588531494,6.4934,6.7332,10227207.0],["2020-03-16",6.7332,7.0191,6.5118,6.5764,11848637.0],["2020-03-17",6.5764,6.7055,6.189,6.5118,8616038.0],["2020-03-18",6.5118,6.6502,6.3458,6.3643,7747800.0],["2020-03-19",6.3643,6.4381,6.189,6.3735,6329586.0],["2020-03-20",6.3735,6.5856,6.3274,6.4842,5229826.0],["2020-03-23",6.4842,6.484169960021973,6.1521,6.2075,5051980.0],["2020-03-24",6.2075,6.4288,6.207461357116699,6.3827,5038595.0],["2020-03-25",6.3827,6.5487,6.3827104568481445,6.4842,5130879.0],["2020-03-26",6.4842,6.6594,6.484169960021973,6.5395,7348079.0],["2020-03-27",6.5395,6.5764,6.4381,6.4565,5331629.0],["2020-03-30",6.4565,6.456498146057129,6.0968,6.189,5447586.0],["2020-03-31",6.189,6.2905,6.189,6.2075,4669500.0],["2020-04-01",6.2075,6.3181,6.1521,6.2259,3628735.0],["2020-04-02",6.2259,6.3274,6.1706,6.3181,3509565.0],["2020-04-03",6.3181,6.355,6.1613,6.2075,3414602.0],["2020-04-07",6.2075,6.4381,6.207461357116699,6.4104,4855996.0],["2020-04-08",6.4104,6.5949,6.3643,6.558,6060068.0],["2020-04-09",6.558,6.6686,6.5303,6.5856,4729040.0],["2020-04-10",6.5856,6.6225,6.3827,6.4196,4331337.0],["2020-04-13",6.4196,6.4288,6.272,6.3274,3270931.0],["2020-04-14",6.3274,6.465722560882568,6.327369213104248,6.4657,3459030.0],["2020-04-15",6.4657,6.465722560882568,6.2628,6.272,5762800.0],["2020-04-16",6.272,6.2905,6.1613,6.2444,3892398.0],["2020-04-17",6.2444,6.3089,6.2075,6.2351,4183700.0],["2020-04-20",6.2351,6.2628,6.1706,6.189,4070008.0],["2020-04-21",6.189,6.2075,6.0138,6.0968,4670700.0],["2020-04-22",6.0968,6.1706,5.9953,6.1521,3055357.0],["2020-04-23",6.1521,6.1798,6.0876,6.1244,3090428.0],["2020-04-24",6.1244,6.1613,5.9769,5.9953,3787669.0],["2020-04-27",5.9953,6.0691,5.9492,5.9676,2934000.0],["2020-04-28",5.9676,6.355,5.857,6.0783,8155194.0],["2020-04-29",6.0783,6.1982,5.9584,6.0138,4614513.0],["2020-04-30",6.0138,6.1337,5.9492,6.0968,5647257.0],["2020-05-06",6.0968,6.2259,6.0045,6.2167,5389412.0],["2020-05-07",6.2167,6.272,6.1337,6.1613,5051810.0],["2020-05-08",6.1613,6.2259,6.1429,6.1798,4321500.0],["2020-05-11",6.1798,6.2075,6.0783,6.1152,4514002.0],["2020-05-12",6.1152,6.1337,5.9584,6.0414,3573380.0],["2020-05-13",6.0414,6.0968,5.9861,6.0414,3127832.0],["2020-05-14",6.0414,6.0691,5.9769,6.0045,2945179.0],["2020-05-15",6.0045,6.0322,5.9676,5.9769,2275900.0],["2020-05-18",5.9769,6.585629463195801,5.976872444152832,6.5856,18903730.0],["2020-05-19",6.5856,7.0929,6.585629463195801,6.7332,35055348.0],["2020-05-20",6.7332,7.2682,6.558,6.9085,34238625.0],["2020-05-21",6.9085,6.908452987670898,6.53028678894043,6.5303,19533700.0],["2020-05-22",6.5303,6.5856,6.3643,6.4934,11324502.0],["2020-05-25",6.4934,6.5303,6.281251430511475,6.2813,9623301.0],["2020-05-26",6.2813,6.3919,6.272,6.3827,7562350.0],["2020-05-27",6.3827,6.3919,6.2351,6.3827,8736422.0],["2020-05-28",6.3827,6.724,6.2905,6.6225,15935252.0],["2020-05-29",6.6225,6.622522830963135,6.4473,6.4842,9056857.0],["2020-06-01",6.4842,6.6502,6.4196,6.5949,10327965.0],["2020-06-02",6.5949,6.7424,6.5487,6.6317,10531173.0],["2020-06-03",6.6317,6.631746292114258,6.4565,6.5026,7271458.0],["2020-06-04",6.5026,6.6041,6.4749,6.5026,5161923.0],["2020-06-05",6.5026,6.502616882324219,6.355,6.3827,6489792.0],["2020-06-08",6.3827,6.5026,6.3643,6.4012,4613100.0],["2020-06-09",6.4012,6.4657,6.3735,6.4196,3328000.0],["2020-06-10",6.4196,6.419604778289795,6.355,6.3735,3014612.0],["2020-06-11",6.3735,6.4657,6.3181,6.3643,4189470.0],["2020-06-12",6.3643,6.36426305770874,6.189,6.2905,3950704.0],["2020-06-15",6.2905,6.3181,6.2444,6.272,3331833.0],["2020-06-16",6.272,6.3643,6.272,6.355,3012936.0],["2020-06-17",6.355,6.4012,6.2997,6.3458,3911783.0],["2020-06-18",6.3458,6.4012,6.2997,6.3458,3150404.0],["2020-06-19",6.3458,6.3827,6.2444,6.2997,3879845.0],["2020-06-22",6.2997,6.4196,6.272,6.4104,6316188.0],["2020-06-23",6.4104,6.4473,6.3735,6.4288,4395550.0],["2020-06-24",6.4288,6.4934,6.3643,6.4657,6174488.0],["2020-06-29",6.4657,6.5118,6.3274,6.3827,4982200.0],["2020-06-30",6.3827,6.4012,6.3458,6.3735,3790500.0],["2020-07-01",6.3735,6.4104,6.2813,6.3274,5198740.0],["2020-07-02",6.3274,6.4749,6.3181,6.4657,6838554.0],["2020-07-03",6.4657,6.6041,6.4565,6.5764,9183510.0],["2020-07-06",6.5764,6.9177,6.576405048370361,6.89,14150405.0],["2020-07-07",6.89,7.0007,6.7424,6.8439,13795869.0],["2020-07-08",6.8439,7.1483,6.7793,7.0837,16269986.0],["2020-07-09",7.0837,7.28,7.0276,7.2145,18541854.0],["2020-07-10",7.2145,7.2613,6.9716,7.0276,12679167.0],["2020-07-13",7.0276,7.3454,7.027629375457764,7.2613,14590014.0],["2020-07-14",7.2613,7.4201,7.0837,7.2426,12536108.0],["2020-07-15",7.2426,7.3454,7.0089,7.065,9429816.0],["2020-07-16",7.065,7.1865,6.7286,6.7566,9688859.0],["2020-07-17",6.7566,6.8781,6.7005,6.8033,7622363.0],["2020-07-20",6.8033,7.2332,6.803344249725342,7.2239,12490913.0],["2020-07-21",7.2239,7.3827,7.1678,7.2145,10966319.0],["2020-07-22",7.2145,7.4014,7.1958,7.2613,12834126.0],["2020-07-23",7.2613,7.5416,7.2145,7.3827,16765254.0],["2020-07-24",7.3827,7.551,7.1117,7.2706,16832526.0],["2020-07-27",7.2706,7.6257,7.1398,7.4482,22010421.0],["2020-07-28",7.4482,7.8126,7.2426,7.3173,26013241.0],["2020-07-29",7.3173,7.4575,7.1117,7.4201,15009513.0],["2020-07-30",7.4201,7.5697,7.2893,7.308,13829502.0],["2020-07-31",7.308,7.3454,7.1865,7.28,12271440.0],["2020-08-03",7.28,7.6911,7.2426,7.6444,21539562.0],["2020-08-04",7.6444,7.8407,7.5229,7.6725,18205454.0],["2020-08-05",7.6725,8.0463,7.5883,7.9341,20340268.0],["2020-08-06",7.9341,8.1023,7.7379,7.9435,22952970.0],["2020-08-07",7.9435,7.9622,7.5977,7.822,16313052.0],["2020-08-10",7.822,8.0836,7.7379,7.8313,15369332.0],["2020-08-11",7.8313,7.8967,7.5697,7.6164,12788075.0],["2020-08-12",7.6164,7.616380214691162,7.2893,7.4482,10004186.0],["2020-08-13",7.4482,7.5229,7.4014,7.4201,6205572.0],["2020-08-14",7.4201,7.5042,7.3454,7.4949,6579694.0],["2020-08-17",7.4949,7.6911,7.4388,7.6444,9361791.0],["2020-08-18",7.6444,7.7285,7.5416,7.5977,8409108.0],["2020-08-19",7.5977,7.6911,7.3454,7.4014,10630657.0],["2020-08-20",7.4014,7.401440143585205,7.1958,7.2239,8941973.0],["2020-08-21",7.2239,7.336,7.1678,7.2145,5703420.0],["2020-08-24",7.2145,7.336,7.2145,7.3173,4836423.0],["2020-08-25",7.3173,7.3547,7.1772,7.2239,5553894.0],["2020-08-26",7.2239,7.2332,7.0463,7.065,5653921.0],["2020-08-27",7.065,7.1865,7.037,7.1491,3850600.0],["2020-08-28",7.1491,7.251915454864502,7.1024,7.2519,4710236.0],["2020-08-31",7.2519,7.4201,7.2426,7.2706,7243305.0],["2020-09-01",7.2706,7.4388,7.2613,7.4014,5687989.0],["2020-09-02",7.4014,7.4108,7.2893,7.3827,6692041.0],["2020-09-03",7.3827,7.4014,7.1865,7.2239,5135806.0],["2020-09-04",7.2239,7.3454,7.1024,7.3267,4726238.0],["2020-09-07",7.3267,7.6164,7.326677322387695,7.3827,9684163.0],["2020-09-08",7.3827,7.607,7.382749080657959,7.5136,7165546.0],["2020-09-09",7.5136,7.579,7.3173,7.3454,8224978.0],["2020-09-10",7.3454,7.6351,7.1117,7.5977,16155719.0],["2020-09-11",7.5977,7.597691059112549,7.0744,7.1865,21066765.0],["2020-09-14",7.1865,7.9061,7.1304,7.9061,14416793.0],["2020-09-15",7.9061,8.1117,7.5883,7.7472,31437122.0],["2020-09-16",7.7472,7.8313,7.5883,7.8126,17058409.0],["2020-09-17",7.8126,7.8126301765441895,7.5042,7.5977,13536184.0],["2020-09-18",7.5977,7.7098,7.551,7.6818,10555298.0],["2020-09-21",7.6818,7.8313,7.6257,7.6725,11140641.0],["2020-09-22",7.6725,7.6818,7.4762,7.4762,8744223.0],["2020-09-23",7.4762,7.5323,7.3827,7.4295,6348800.0],["2020-09-24",7.4295,7.429474353790283,7.1491,7.1585,7445432.0],["2020-09-25",7.1585,7.3827,7.158463478088379,7.2332,4565539.0],["2020-09-28",7.2332,7.2986,7.1398,7.2332,4039411.0],["2020-09-29",7.2332,7.5883,7.1678,7.5136,9217943.0],["2020-09-30",7.5136,7.5883,7.336,7.4201,6379578.0],["2020-10-09",7.4201,7.7472,7.420130252838135,7.7005,11819532.0],["2020-10-12",7.7005,7.7939,7.6725,7.7472,11767027.0],["2020-10-13",7.7472,7.9061,7.6631,7.822,12768137.0],["2020-10-14",7.822,7.9341,7.7379,7.8407,10008902.0],["2020-10-15",7.8407,7.8687,7.7005,7.7285,7738155.0],["2020-10-16",7.7285,7.8126,7.6725,7.7098,5331235.0],["2020-10-19",7.7098,7.9902,7.6631,7.9061,12293628.0],["2020-10-20",7.9061,7.906084060668945,7.551,7.6818,14026383.0],["2020-10-21",7.6818,8.1864,7.681797504425049,7.8874,24904487.0],["2020-10-22",7.8874,8.0556,7.6538,8.0089,18917230.0],["2020-10-23",8.0089,8.1023,7.8594,7.9902,13682858.0],["2020-10-26",7.9902,7.9901909828186035,7.7285,7.9154,11382238.0],["2020-10-27",7.9154,7.915429592132568,7.6818,7.7659,8284348.0],["2020-10-28",7.7659,8.3453,7.5883,8.2238,21459054.0],["2020-10-29",8.2238,8.223822593688965,7.9061,7.9154,13841911.0],["2020-10-30",7.9154,8.1584,7.8407,7.9154,16032676.0],["2020-11-02",7.9154,7.9341,7.7285,7.8126,10857625.0],["2020-11-03",7.8126,8.2519,7.8126,8.2051,27088031.0],["2020-11-04",8.2051,8.2705,8.0743,8.2238,14515867.0],["2020-11-05",8.2238,8.364,8.1304,8.2425,13017611.0],["2020-11-06",8.2425,8.2986,7.9995,8.1304,13253467.0],["2020-11-09",8.1304,8.4761,8.130369186401367,8.4201,20883578.0],["2020-11-10",8.4201,8.5135,8.1584,8.2238,13860914.0],["2020-11-11",8.2238,8.7845,8.093,8.4668,22694318.0],["2020-11-12",8.4668,9.0088,8.4294,8.8686,32361413.0],["2020-11-13",8.8686,9.261144638061523,8.6817,9.2611,36020942.0],["2020-11-16",9.2611,10.186324119567871,9.177,10.1863,25889089.0],["2020-11-17",10.1863,10.4573,9.6256,9.6723,55916500.0],["2020-11-18",9.6723,10.1676,9.6163,9.9901,39522037.0],["2020-11-19",9.9901,9.9901,8.9901,9.5695,45650651.0],["2020-11-20",9.5695,10.5228,9.42,10.5228,46386603.0],["2020-11-23",10.5228,11.4106,10.5134,10.9339,66020287.0],["2020-11-24",10.9339,10.9526,10.448,10.8218,41640319.0],["2020-11-25",10.8218,10.821802139282227,10.1022,10.1863,30523609.0],["2020-11-26",10.1863,10.2144,9.5508,9.9527,34706303.0],["2020-11-27",9.9527,9.952693939208984,9.4761,9.8125,26713612.0],["2020-11-30",9.8125,10.1396,9.6256,9.6817,24864590.0],["2020-12-01",9.6817,9.906,9.4854,9.7378,21402288.0],["2020-12-02",9.7378,10.1116,9.5322,9.7564,23270866.0],["2020-12-03",9.7564,10.728348731994629,9.5789,10.7283,38974081.0],["2020-12-04",10.7283,11.7563,10.2891,10.99,53206079.0],["2020-12-07",10.99,11.9619,10.7564,11.4479,48471020.0],["2020-12-08",11.4479,11.476,10.9059,11.2143,33238406.0],["2020-12-09",11.2143,11.8498,11.1302,11.6255,47018203.0],["2020-12-10",11.6255,11.625494003295898,10.9807,11.0274,32312226.0],["2020-12-11",11.0274,11.2797,10.3545,10.7377,30683237.0],["2020-12-14",10.7377,11.233,10.5134,11.1022,24755736.0],["2020-12-15",11.1022,12.1488,10.9807,11.9059,43650001.0],["2020-12-16",11.9059,11.905851364135742,11.4012,11.747,24760151.0],["2020-12-17",11.747,12.317,11.205,12.1488,33785803.0],["2020-12-18",12.1488,13.363712310791016,12.0741,13.3637,62055830.0],["2020-12-21",13.3637,14.5786,13.1768,14.1487,61783559.0],["2020-12-22",14.1487,14.148711204528809,12.9899,13.3824,46003328.0],["2020-12-23",13.3824,14.7188,13.1955,14.7188,51707656.0],["2020-12-24",14.7188,16.195322036743164,14.718770980834961,16.1953,13496868.0],["2020-12-25",16.1953,17.6625,14.9431,15.943,99856929.0],["2020-12-28",15.943,16.4944,14.7375,15.6907,72179243.0],["2020-12-29",15.6907,16.999,14.859,16.2888,74804064.0],["2020-12-30",16.2888,16.971,15.2514,16.2981,63384330.0],["2020-12-31",16.2981,17.8494,15.7654,17.0925,68071281.0],["2021-01-04",17.0925,18.802648544311523,16.8962,18.8026,70367463.0],["2021-01-05",18.8026,19.0456,17.8494,18.0083,66181428.0],["2021-01-06",18.0083,18.3541,17.1018,17.9522,46051467.0],["2021-01-07",17.9522,18.6905,17.3168,17.5878,53227776.0],["2021-01-08",17.5878,17.587764739990234,15.830859184265137,15.8309,20924962.0],["2021-01-11",15.8309,15.830859184265137,14.2515,14.4384,70073785.0],["2021-01-12",14.4384,15.0926,14.3823,14.7375,44296002.0],["2021-01-13",14.7375,14.9524,13.7188,13.8029,46542945.0],["2021-01-14",13.8029,13.887,13.1862,13.6347,38328778.0],["2021-01-15",13.6347,13.6908,12.9245,13.6254,34474316.0],["2021-01-18",13.6254,14.0179,13.345,13.9898,36465966.0],["2021-01-19",13.9898,13.989842414855957,12.7095,12.9899,42847648.0],["2021-01-20",12.9899,13.4572,12.6254,13.3824,32762058.0],["2021-01-21",13.3824,14.7188,13.1675,14.3076,54674369.0],["2021-01-22",14.3076,15.5131,14.0739,15.0272,57050193.0],["2021-01-25",15.0272,15.1206,14.0272,14.5038,41083507.0],["2021-01-26",14.5038,14.503830909729004,13.6441,14.0646,28819740.0],["2021-01-27",14.0646,14.2328,13.5319,14.0926,23628557.0],["2021-01-28",14.0926,14.2048,13.4665,13.8029,19092769.0],["2021-01-29",13.8029,14.0833,12.803,13.4945,27150906.0],["2021-02-01",13.4945,13.8964,13.2796,13.3544,18988624.0],["2021-02-02",13.3544,14.2702,13.0273,14.1954,29866842.0],["2021-02-03",14.1954,14.9337,13.8123,13.9992,37334465.0],["2021-02-04",13.9992,13.999186515808105,12.5974,13.2235,43131191.0],["2021-02-05",13.2235,13.223530769348145,12.158172607421875,12.1582,22189844.0],["2021-02-08",12.1582,12.5133,11.6816,12.2423,16796567.0],["2021-02-09",12.2423,13.4665,12.0741,13.4572,34002035.0],["2021-02-10",13.4572,13.6534,12.7189,12.9619,25916473.0],["2021-02-18",12.9619,13.8964,12.961864471435547,13.588,28515056.0],["2021-02-19",13.588,13.7001,12.6722,13.3076,24952705.0],["2021-02-22",13.3076,14.2702,13.307638168334961,13.7282,37272858.0],["2021-02-23",13.7282,15.1019,12.8964,14.6907,45139328.0],["2021-02-24",14.6907,14.690736770629883,13.9338,14.4945,29538580.0],["2021-02-25",14.4945,15.2328,14.2141,14.9711,33737446.0],["2021-02-26",14.9711,15.644,14.3263,14.8496,29069178.0],["2021-03-01",14.8496,14.84960651397705,14.1207,14.5973,29675924.0],["2021-03-02",14.5973,14.597284317016602,13.5506,13.5973,26468933.0],["2021-03-03",13.5973,13.8684,13.2142,13.6908,17314374.0],["2021-03-04",13.6908,13.690793991088867,12.9712,13.0086,17853996.0],["2021-03-05",13.0086,13.008591651916504,12.3825,12.7469,14466768.0],["2021-03-08",12.7469,13.1114,11.6816,12.0367,20905153.0],["2021-03-09",12.0367,12.3264,11.4292,11.8965,14038252.0],["2021-03-10",11.8965,12.1675,11.7563,11.8124,9654288.0],["2021-03-11",11.8124,12.1114,11.5975,12.1021,11825586.0],["2021-03-12",12.1021,12.1769,11.7376,11.8498,10249269.0],["2021-03-15",11.8498,12.1301,11.7003,11.9619,7942076.0],["2021-03-16",11.9619,12.0554,11.775,11.9059,6521663.0],["2021-03-17",11.9059,12.6067,11.905851364135742,12.1395,19043009.0],["2021-03-18",12.1395,12.4946,12.0367,12.1021,14762684.0],["2021-03-19",12.1021,12.8964,11.7376,12.2703,15678855.0],["2021-03-22",12.2703,12.3544,11.8685,12.0367,14125573.0],["2021-03-23",12.0367,12.0741,11.5507,11.6442,13435069.0],["2021-03-24",11.6442,11.644185066223145,10.653586387634277,10.6536,18916471.0],["2021-03-25",10.6536,11.3732,10.6162,10.9807,15721912.0],["2021-03-26",10.9807,11.2423,10.9153,11.1115,9690725.0],["2021-03-29",11.1115,11.4292,11.111505508422852,11.2517,8593729.0],["2021-03-30",11.2517,11.6348,11.0181,11.5507,13598173.0],["2021-03-31",11.5507,11.550732612609863,11.0554,11.1956,10631691.0],["2021-04-01",11.1956,11.2984,11.0274,11.2143,7673629.0],["2021-04-02",11.2143,11.2984,10.9994,11.2704,7616635.0],["2021-04-06",11.2704,11.6068,11.2517,11.5414,11187230.0],["2021-04-07",11.5414,11.6348,11.4012,11.5881,9102459.0],["2021-04-08",11.5881,11.8124,11.4479,11.6535,13006891.0],["2021-04-09",11.6535,11.7283,11.3171,11.3545,8845801.0],["2021-04-12",11.3545,11.354480743408203,10.9153,10.962,9192235.0],["2021-04-13",10.962,11.0461,10.5882,10.719,9363328.0],["2021-04-14",10.719,11.3451,10.6069,11.2423,12602418.0],["2021-04-15",11.2423,11.3638,10.99,11.233,8052462.0],["2021-04-16",11.233,11.8217,11.232994079589844,11.5881,16533092.0],["2021-04-19",11.5881,11.775,11.4012,11.7096,10619826.0],["2021-04-20",11.7096,11.9152,11.504,11.5881,12631531.0],["2021-04-21",11.5881,11.7003,11.3358,11.5601,8959840.0],["2021-04-22",11.5601,12.1395,11.560076713562012,11.99,17804867.0],["2021-04-23",11.99,12.0086,11.6816,11.9432,10360511.0],["2021-04-26",11.9432,12.3731,11.8872,11.99,15714524.0],["2021-04-27",11.99,12.7095,11.9152,12.6909,22513302.0],["2021-04-28",12.6909,12.7563,12.2329,12.5787,15388837.0],["2021-04-29",12.5787,13.2142,12.4572,12.9712,19238317.0],["2021-04-30",12.9712,12.971210479736328,12.1862,12.2049,21023879.0],["2021-05-06",12.2049,12.5787,12.1769,12.4198,13348327.0],["2021-05-07",12.4198,13.0647,12.2049,12.7656,21396360.0],["2021-05-10",12.7656,13.8029,12.7095,13.4572,25335586.0],["2021-05-11",13.4572,13.457162857055664,12.7469,12.9432,15783339.0],["2021-05-12",12.9432,13.1114,12.7095,13.0179,9688808.0],["2021-05-13",13.0179,13.017936706542969,12.2516,12.3638,13083608.0],["2021-05-14",12.3638,12.6535,12.289,12.6067,8955112.0],["2021-05-17",12.6067,12.7002,12.289,12.6067,10870629.0],["2021-05-18",12.6067,13.0366,12.5881,12.9899,13547912.0],["2021-05-19",12.9899,13.1488,12.6815,13.1301,13518577.0],["2021-05-20",13.1301,13.130081176757812,12.4853,12.5133,13289136.0],["2021-05-21",12.5133,12.6441,12.0367,12.2236,13961338.0],["2021-05-24",12.2236,12.3825,12.0273,12.3077,6781491.0],["2021-05-25",12.3077,12.3825,12.0367,12.3638,8837951.0],["2021-05-26",12.3638,13.5413,12.363768577575684,13.2422,28765328.0],["2021-05-27",13.2422,13.588,13.1114,13.4011,23501388.0],["2021-05-28",13.4011,13.9992,13.401092529296875,13.6441,25482936.0],["2021-05-31",13.6441,14.1674,13.5506,14.1487,29039625.0],["2021-06-01",14.1487,14.2048,13.5506,14.0085,22455666.0],["2021-06-02",14.0085,14.0833,13.5506,13.6628,16597385.0],["2021-06-03",13.6628,13.8497,13.4385,13.4945,11548657.0],["2021-06-04",13.4945,13.887,13.345,13.6441,14782695.0],["2021-06-07",13.6441,14.3169,13.64406681060791,14.2422,21738504.0],["2021-06-08",14.2422,14.4104,13.3076,13.3731,22141425.0],["2021-06-09",13.3731,14.709426879882812,13.373056411743164,14.7094,29510010.0],["2021-06-10",14.7094,15.0459,14.373,15.0459,42043455.0],["2021-06-11",15.0459,15.045856475830078,14.1207,14.4851,29537359.0],["2021-06-15",14.4851,14.5599,13.9525,14.0646,14428491.0],["2021-06-16",14.0646,14.3637,13.8403,14.0833,12200102.0],["2021-06-17",14.0833,14.4664,13.6534,13.8777,17757714.0],["2021-06-18",13.8777,14.0193,13.3113,13.8494,15697815.0],["2021-06-21",13.8494,14.6329,13.4529,14.5763,24845366.0],["2021-06-22",14.5763,14.8312,14.2459,14.7085,26197084.0],["2021-06-23",14.7085,15.8225,14.6424,15.577,38495066.0],["2021-06-24",15.577,16.049,15.2277,15.4732,31001775.0],["2021-06-25",15.4732,15.8508,15.1333,15.5204,22577930.0],["2021-06-28",15.5204,15.813,15.1144,15.3693,21331244.0],["2021-06-29",15.3693,15.5298,14.869,14.8784,17126799.0],["2021-06-30",14.8784,15.4732,14.5574,15.1994,21580745.0],["2021-07-01",15.1994,15.2749,14.1609,14.1987,26361692.0],["2021-07-02",14.1987,14.198678970336914,13.4151,13.5378,18944577.0],["2021-07-05",13.5378,13.991,13.4151,13.8871,12335979.0],["2021-07-06",13.8871,13.9721,13.4529,13.6983,11548517.0],["2021-07-07",13.6983,14.2742,13.5001,14.1326,13448183.0],["2021-07-08",14.1326,15.5487,14.132596969604492,15.5487,22410496.0],["2021-07-09",15.5487,16.5211,15.256,16.1151,56261540.0],["2021-07-12",16.1151,16.7288,15.9074,16.219,38812181.0],["2021-07-13",16.219,16.3417,15.6903,15.898,25091049.0],["2021-07-14",15.898,15.9546,15.341,15.4165,20894015.0],["2021-07-15",15.4165,16.0207,15.2466,15.7281,22335014.0],["2021-07-16",15.7281,16.6627,15.3882,16.3228,38163789.0],["2021-07-19",16.3228,16.8043,15.7469,15.898,29346218.0],["2021-07-20",15.898,16.2945,15.4071,16.1434,24717657.0],["2021-07-21",16.1434,16.2379,15.7658,16.2379,27362494.0],["2021-07-22",16.2379,16.3323,15.6525,16.0585,23488481.0],["2021-07-23",16.0585,16.4172,15.7186,15.8602,25643251.0],["2021-07-26",15.8602,16.6155,15.8602,16.2284,34510657.0],["2021-07-27",16.2284,16.5777,14.784,14.8029,32304860.0],["2021-07-28",14.8029,14.80288028717041,13.3207,13.6794,25953348.0],["2021-07-29",13.6794,14.9823,13.67944622039795,14.8784,26375248.0],["2021-07-30",14.8784,15.0106,14.2459,14.699,21314375.0],["2021-08-02",14.699,15.6714,14.699033737182617,14.9917,22888100.0],["2021-08-03",14.9917,16.0302,14.6424,15.2844,33402680.0],["2021-08-04",15.2844,15.5487,15.0389,15.3882,25145184.0],["2021-08-05",15.3882,16.37,15.1616,15.9263,36969005.0],["2021-08-06",15.9263,17.0592,15.577,17.0403,66193898.0],["2021-08-09",17.0403,18.7491,17.04030418395996,18.7491,56185287.0],["2021-08-10",18.7491,20.5805,18.749055862426758,19.9858,89949033.0],["2021-08-11",19.9858,20.3917,19.1644,19.5987,59145876.0],["2021-08-12",19.5987,19.7875,19.0512,19.1644,40753186.0],["2021-08-13",19.1644,20.4578,19.0512,19.7498,63193613.0],["2021-08-16",19.7498,20.3823,17.7767,17.89,82966067.0],["2021-08-17",17.89,18.3525,17.0875,17.1914,48650522.0],["2021-08-18",17.1914,18.7019,17.0214,18.1449,47683269.0],["2021-08-19",18.1449,19.9575,17.7389,19.9575,48495923.0],["2021-08-20",19.9575,21.8928,19.5043,21.6096,79919420.0],["2021-08-23",21.6096,23.7148,21.2414,21.8078,78975437.0],["2021-08-24",21.8078,21.807811737060547,20.5805,21.1281,63994892.0],["2021-08-25",21.1281,21.2225,20.184,20.9204,41875673.0],["2021-08-26",20.9204,22.0721,20.4106,21.0242,64880425.0],["2021-08-27",21.0242,21.7323,20.3917,20.8826,45192014.0],["2021-08-30",20.8826,22.6575,20.88263511657715,22.6291,56348110.0],["2021-08-31",22.6291,23.8753,21.7701,23.6959,57222943.0],["2021-09-01",23.6959,23.69593620300293,21.3263,21.3263,55066256.0],["2021-09-02",21.3263,21.8078,20.2973,21.3452,30717206.0],["2021-09-03",21.3452,21.7134,19.2116,19.3155,45432722.0],["2021-09-06",19.3155,19.5893,18.447,19.4382,28414988.0],["2021-09-07",19.4382,20.6655,19.0795,20.3917,30474721.0],["2021-09-08",20.3917,20.4484,19.4571,19.8253,25136698.0],["2021-09-09",19.8253,20.741,18.9095,20.4861,37239340.0],["2021-09-10",20.4861,20.6372,19.4949,19.797,30210556.0],["2021-09-13",19.797,19.9669,18.9945,19.3533,21446334.0],["2021-09-14",19.3533,19.5893,18.3148,18.4092,35636268.0],["2021-09-15",18.4092,19.5987,18.0599,18.8812,26620384.0],["2021-09-16",18.8812,19.4005,18.2675838470459,18.2676,20049312.0],["2021-09-17",18.2676,18.683,17.4651,18.5225,21775782.0],["2021-09-22",18.5225,19.2588,18.041,18.8623,20211302.0],["2021-09-23",18.8623,19.4949,18.6924,19.3438,23080635.0],["2021-09-24",19.3438,19.3721,18.3148,18.3526,18977324.0],["2021-09-27",18.3526,18.447,16.521068572998047,16.5211,23009692.0],["2021-09-28",16.5211,16.691,16.1906,16.3228,13307647.0],["2021-09-29",16.3228,16.5494,15.6242,15.6903,15340230.0],["2021-09-30",15.6903,16.4172,15.690298080444336,16.37,11512149.0],["2021-10-08",16.37,16.7004,16.1529,16.3511,7766580.0],["2021-10-11",16.3511,17.0875,16.1434,16.6344,11578748.0],["2021-10-12",16.6344,16.6627,15.8413,16.1718,9525029.0],["2021-10-13",16.1718,16.3795,15.7941,16.3323,8795887.0],["2021-10-14",16.3323,16.8798,16.0962,16.5116,12392601.0],["2021-10-15",16.5116,16.8704,16.3983,16.6816,9374968.0],["2021-10-18",16.6816,17.333,16.5872,17.1819,12880474.0],["2021-10-19",17.1819,17.2291,16.6344,16.8798,12667648.0],["2021-10-20",16.8798,17.2197,16.3606,17.1064,12625684.0],["2021-10-21",17.1064,17.5784,16.8515,16.9081,13074913.0],["2021-10-22",16.9081,17.1819,16.2756,16.4361,10998515.0],["2021-10-25",16.4361,16.6627,16.2851,16.4644,7563814.0],["2021-10-26",16.4644,16.4833,16.0585,16.3134,10915300.0],["2021-10-27",16.3134,16.3795,15.9074,15.9546,10419159.0],["2021-10-28",15.9546,15.954634666442871,14.6424,14.7274,17450100.0],["2021-10-29",14.7274,15.6525,14.727354049682617,15.5959,17161528.0],["2021-11-01",15.5959,16.2851,15.4826,16.2284,13896406.0],["2021-11-02",16.2284,16.691,16.1057,16.3039,13168527.0],["2021-11-03",16.3039,16.303937911987305,15.8319,16.0679,8844323.0],["2021-11-04",16.0679,16.4455,16.0679,16.37,10176604.0],["2021-11-05",16.37,16.7193,16.1434,16.3983,13217073.0],["2021-11-08",16.3983,16.8893,16.0018,16.8326,14768244.0],["2021-11-09",16.8326,17.8994,16.5683,17.5784,28417510.0],["2021-11-10",17.5784,17.7956,17.2669,17.6256,16856181.0],["2021-11-11",17.6256,17.7389,17.2008,17.3802,12535977.0],["2021-11-12",17.3802,18.3053,17.2763,18.1921,22284027.0],["2021-11-15",18.1921,19.3155,18.0127,18.8812,26768012.0],["2021-11-16",18.8812,18.9001,18.0788,18.0977,20115962.0],["2021-11-17",18.0977,18.7963,17.2574,18.5508,20581306.0],["2021-11-18",18.5508,19.1456,17.805,18.7774,22297286.0],["2021-11-19",18.7774,19.3533,18.4753,19.1456,24255509.0],["2021-11-22",19.1456,19.712,18.9473,19.0512,19419241.0],["2021-11-23",19.0512,19.1833,18.513,18.598,16270940.0],["2021-11-24",18.598,18.9379,18.4564,18.6358,10864098.0],["2021-11-25",18.6358,18.9756,18.5225,18.8246,11498780.0],["2021-11-26",18.8246,19.7214,18.6263,18.6263,19119566.0],["2021-11-29",18.6263,19.3155,17.9749,19.2588,21064365.0],["2021-11-30",19.2588,20.5617,19.2588,20.0896,35304027.0],["2021-12-01",20.0896,20.1463,19.391,19.5421,17422890.0],["2021-12-02",19.5421,20.2312,19.1833,19.5515,13920040.0],["2021-12-03",19.5515,19.7026,19.2683,19.5515,10219579.0],["2021-12-06",19.5515,20.1368,19.4288,19.7309,12860370.0],["2021-12-07",19.7309,19.9103,18.3148,19.3249,21026471.0],["2021-12-08",19.3249,19.9197,19.07,19.5326,11126976.0],["2021-12-09",19.5326,19.6176,18.7491,18.9567,17695678.0],["2021-12-10",18.9567,19.3627,18.6924,19.0417,16640192.0],["2021-12-13",19.0417,19.6742,18.9095,19.3061,13452503.0],["2021-12-14",19.3061,19.627,19.0795,19.5326,11739469.0],["2021-12-15",19.5326,19.9669,19.4005,19.7026,9836893.0],["2021-12-16",19.7026,19.948,19.5987,19.7686,8212673.0],["2021-12-17",19.7686,19.9103,19.627,19.7026,6883424.0],["2021-12-20",19.7026,19.712,17.7295,17.7389,18957387.0],["2021-12-21",17.7389,18.2487,17.5218,18.0032,8812207.0],["2021-12-22",18.0032,18.277,17.8239,17.9372,7153040.0],["2021-12-23",17.9372,17.956,17.6539,17.6634,6551979.0],["2021-12-24",17.6634,17.7389,16.5683,16.7665,13353760.0],["2021-12-27",16.7665,16.9931,16.0585,16.3228,11284425.0],["2021-12-28",16.3228,16.5588,16.1906,16.5211,7887422.0],["2021-12-29",16.5211,17.3518,16.3606,17.1253,13248014.0],["2021-12-30",17.1253,17.5879,16.9459,17.3896,11607795.0],["2021-12-31",17.3896,17.6256,17.2574,17.484,8940028.0],["2022-01-04",17.484,17.7578,16.9931,17.399,9611358.0],["2022-01-05",17.399,17.6162,16.5588,16.7382,9520728.0],["2022-01-06",16.7382,17.1442,16.5872,16.9648,7186118.0],["2022-01-07",16.9648,17.0592,16.4267,16.4833,6645838.0],["2022-01-10",16.4833,16.606,16.2001,16.4172,5607025.0],["2022-01-11",16.4172,16.4267,15.7564,15.8602,8683223.0],["2022-01-12",15.8602,16.4833,15.860227584838867,16.2001,8482415.0],["2022-01-13",16.2001,16.2662,15.8225,15.8697,5304700.0],["2022-01-14",15.8697,15.9641,15.5959,15.6242,5291367.0],["2022-01-17",15.6242,15.9263,15.4543,15.8319,7098847.0],["2022-01-18",15.8319,15.9546,15.105,15.2655,11936007.0],["2022-01-19",15.2655,15.4165,14.935,15.1711,7216330.0],["2022-01-20",15.1711,15.2371,14.2081,14.2836,14519664.0],["2022-01-21",14.2836,14.5385,13.991,14.1043,12588291.0],["2022-01-24",14.1043,14.227,13.8588,14.1987,7675327.0],["2022-01-25",14.1987,14.4158,13.6417,13.7172,8156562.0],["2022-01-26",13.7172,14.1137,13.4529,13.7644,5250092.0],["2022-01-27",13.7644,13.8871,13.3113,13.3679,7398200.0],["2022-01-28",13.3679,13.5378,12.9808,13.3773,7545512.0],["2022-02-07",13.3773,13.8399,13.377346992492676,13.6511,6624676.0],["2022-02-08",13.6511,13.8305,13.3679,13.8022,7228001.0],["2022-02-09",13.8022,14.1987,13.7455,14.1798,8424796.0],["2022-02-10",14.1798,14.3025,13.9343,14.0571,8172488.0],["2022-02-11",14.0571,14.0948,13.755,13.7927,7681581.0],["2022-02-14",13.7927,14.0099,13.5567,13.6794,7348073.0],["2022-02-15",13.6794,13.906,13.6039,13.8871,7619342.0],["2022-02-16",13.8871,14.0476,13.755,13.8116,10386864.0],["2022-02-17",13.8116,14.0004,13.6983,13.8871,11902069.0],["2022-02-18",13.8871,13.887139320373535,13.4529,13.5473,12738893.0],["2022-02-21",13.5473,13.9155,13.3962,13.4906,14007148.0],["2022-02-22",13.4906,13.6039,13.1225,13.4623,16422544.0],["2022-02-23",13.4623,13.9343,13.3962,13.8777,27247304.0],["2022-02-24",13.8777,14.1326,13.5001,14.0193,27739179.0],["2022-02-25",14.0193,14.7274,13.8022,14.6896,38508504.0],["2022-02-28",14.6896,15.3882,14.6802,15.3882,41142692.0],["2022-03-01",15.3882,15.577,14.7746,14.8973,28220633.0],["2022-03-02",14.8973,15.1994,14.784,14.9445,18976575.0],["2022-03-03",14.9445,14.944487571716309,14.5008,14.5197,18633777.0],["2022-03-04",14.5197,14.699,14.3309,14.4536,12576723.0],["2022-03-07",14.4536,14.7462,14.1987,14.3214,17062097.0],["2022-03-08",14.3214,14.8218,13.2169,13.9627,22341198.0],["2022-03-09",13.9627,13.962666511535645,12.5655,13.6228,24487724.0],["2022-03-10",13.6228,13.8588,13.3868,13.4246,15738297.0],["2022-03-11",13.4246,13.42455005645752,12.4805,12.7165,22441881.0],["2022-03-14",12.7165,12.71650505065918,12.1784,12.1878,14812800.0],["2022-03-15",12.1878,12.18782901763916,11.3193,11.3287,17081844.0],["2022-03-16",11.3287,11.8196,11.1116,11.763,17475024.0],["2022-03-17",11.763,12.4238,11.7630033493042,12.1123,16987956.0],["2022-03-18",12.1123,12.2162,11.9518,12.1123,9055106.0],["2022-03-21",12.1123,12.2728,11.9235,12.1689,9657607.0],["2022-03-22",12.1689,12.2256,11.999,12.0179,8051375.0],["2022-03-23",12.0179,12.5371,11.9046,12.3955,13545722.0],["2022-03-24",12.3955,12.395524024963379,11.999,12.1123,8224478.0],["2022-03-25",12.1123,12.3672,12.0273,12.0557,8239770.0],["2022-03-28",12.0557,12.055662155151367,11.612,11.8385,7908100.0],["2022-03-29",11.8385,12.0085,11.6969,11.7252,6220089.0],["2022-03-30",11.7252,12.168949127197266,11.7252,12.1689,8893388.0],["2022-03-31",12.1689,12.168949127197266,11.8102,11.9235,8292454.0],["2022-04-01",11.9235,12.2162,11.7252,12.1973,12527376.0],["2022-04-06",12.1973,12.197270393371582,11.8102,11.9235,10089649.0],["2022-04-07",11.9235,11.923492431640625,11.5364,11.5459,7939556.0],["2022-04-08",11.5459,11.678,11.1682,11.4703,8274853.0],["2022-04-11",11.4703,11.470342636108398,10.7151,10.8001,9653380.0],["2022-04-12",10.8001,11.1494,10.6962,11.0833,5535333.0],["2022-04-13",11.0833,11.2532,10.885,11.0266,6391137.0],["2022-04-14",11.0266,11.2815,10.9889,11.1116,6445070.0],["2022-04-15",11.1116,11.111600875854492,10.7151,10.7906,6245696.0],["2022-04-18",10.7906,10.9606,10.4885,10.9228,5235420.0],["2022-04-19",10.9228,11.1494,10.8945,11.055,5333830.0],["2022-04-20",11.055,11.055,10.7717,10.8001,4795286.0],["2022-04-21",10.8001,10.8284,10.1203,10.1581,7975609.0],["2022-04-22",10.1581,10.177,9.856,9.9882,5938471.0],["2022-04-25",9.9882,9.988166809082031,8.978,8.9875,10325498.0],["2022-04-26",8.9875,8.9875,8.5154,8.5249,9042890.0],["2022-04-27",8.5249,8.836411476135254,7.949,8.8364,12032582.0],["2022-04-28",8.8364,8.9025,8.5532,8.7042,7536655.0],["2022-04-29",8.7042,9.4973,8.704243659973145,9.3745,10026956.0],["2022-05-05",9.3745,10.0259,9.2518,9.8277,11454229.0],["2022-05-06",9.8277,9.8371,9.4595,9.6105,10104587.0],["2022-05-09",9.6105,9.9598,9.4973,9.8088,5923022.0],["2022-05-10",9.8088,10.1392,9.6011,10.0354,9329231.0],["2022-05-11",10.0354,10.9133,10.035370826721191,10.3658,13843822.0],["2022-05-12",10.3658,10.6207,10.2619,10.4602,8241721.0],["2022-05-13",10.4602,10.5735,10.3091,10.4885,4924623.0],["2022-05-16",10.4885,10.6585,10.3752,10.4319,4828900.0],["2022-05-17",10.4319,10.5452,10.2903,10.5168,5195517.0],["2022-05-18",10.5168,10.7906,10.4224,10.6018,7767581.0],["2022-05-19",10.6018,10.601806640625,10.4036,10.564,5174924.0],["2022-05-20",10.564,11.2154,10.564043998718262,11.1682,13412368.0],["2022-05-23",11.1682,11.2343,10.9983,11.0927,7784378.0],["2022-05-24",11.0927,11.1777,10.5357,10.5452,9280148.0],["2022-05-25",10.5452,10.97,10.54516315460205,10.8945,8211040.0],["2022-05-26",10.8945,11.1871,10.6301,10.9228,6729658.0],["2022-05-27",10.9228,11.1116,10.7151,10.8473,5953530.0],["2022-05-30",10.8473,10.9794,10.7529,10.9322,4358127.0],["2022-05-31",10.9322,10.9983,10.7717,10.9133,5612100.0],["2022-06-01",10.9133,11.0455,10.8284,10.9606,5834200.0],["2022-06-02",10.9606,11.3571,10.8945,11.3287,10207860.0],["2022-06-06",11.3287,11.8008,11.2627,11.7441,11286255.0],["2022-06-07",11.7441,11.7819,11.4703,11.5931,8545500.0],["2022-06-08",11.5931,11.6308,11.1966,11.527,8399390.0],["2022-06-09",11.527,11.526987075805664,11.121,11.2438,5385310.0],["2022-06-10",11.2438,11.6403,11.1399,11.5931,7655174.0],["2022-06-13",11.5931,11.7347,11.4892,11.7064,7518956.0],["2022-06-14",11.7064,11.7158,11.291,11.7064,7751692.0],["2022-06-15",11.7064,12.0462,11.6308,11.6308,11392000.0],["2022-06-16",11.6308,11.8196,11.4987,11.5175,6674346.0],["2022-06-17",11.5175,11.6497,11.3854,11.5836,7031294.0],["2022-06-20",11.5836,11.7536,11.5175,11.7064,6513254.0],["2022-06-21",11.7064,11.8763,11.1966,11.3382,8393272.0],["2022-06-22",11.3382,11.4231,10.9794,11.0078,6467466.0],["2022-06-23",11.0078,11.9424,11.007752418518066,11.8952,18740001.0],["2022-06-24",11.8952,12.4238,11.895170211791992,12.2067,15899134.0],["2022-06-27",12.2067,12.6315,12.0934,12.3578,14160071.0],["2022-06-28",12.3578,12.9808,12.357760429382324,12.7448,19609482.0],["2022-06-29",12.7448,12.744827270507812,11.999,12.0273,14028384.0],["2022-06-30",12.0273,13.2074,11.9613,12.8392,31965850.0],["2022-07-01",12.8392,13.0564,12.3955,12.5466,17086175.0],["2022-07-04",12.5466,13.1697,12.2634,13.0469,20581539.0],["2022-07-05",13.0469,13.0941,12.6504,12.9336,14817662.0],["2022-07-06",12.9336,13.113,12.6599,12.8109,16135393.0],["2022-07-07",12.8109,13.434,12.7071,13.3113,20127926.0],["2022-07-08",13.3113,13.585,13.0092,13.113,17223456.0],["2022-07-11",13.113,13.113009452819824,12.5843,12.792,9581210.0],["2022-07-12",12.792,13.1319,12.6693,12.7165,8056733.0],["2022-07-13",12.7165,12.9148,12.4616,12.8392,7808884.0],["2022-07-14",12.8392,13.2197,12.7441,13.0675,7018506.0],["2022-07-15",13.0675,13.1626,12.6966,12.9248,8919126.0],["2022-07-18",12.9248,13.058,12.63,13.058,7344891.0],["2022-07-19",13.058,13.6952,12.8773,13.5335,13660584.0],["2022-07-20",13.5335,14.0946,13.4099,13.9329,15246630.0],["2022-07-21",13.9329,14.0946,13.6476,13.7047,10473299.0],["2022-07-22",13.7047,13.8283,13.4955,13.7047,6891447.0],["2022-07-25",13.7047,13.8188,13.2672,13.3623,6870792.0],["2022-07-26",13.3623,13.4384,12.8583,13.1626,11086279.0],["2022-07-27",13.1626,13.524,12.9629,13.2672,6343304.0],["2022-07-28",13.2672,13.5906,13.2197,13.2482,6273424.0],["2022-07-29",13.2482,13.6191,13.0104,13.3718,9157183.0],["2022-08-01",13.3718,13.971,13.2197,13.7142,11298774.0],["2022-08-02",13.7142,14.2373,13.4099,13.8474,20249491.0],["2022-08-03",13.8474,14.6938,13.6191,14.1707,25997195.0],["2022-08-04",14.1707,14.3039,13.8188,14.0185,11437512.0],["2022-08-05",14.0185,14.1517,13.6476,13.8378,9789308.0],["2022-08-08",13.8378,14.7794,13.7237,14.6653,17536694.0],["2022-08-09",14.6653,14.7794,14.4085,14.6272,9927758.0],["2022-08-10",14.6272,14.9316,14.3229,14.418,11376776.0],["2022-08-11",14.418,14.903,14.1707,14.6843,11419370.0],["2022-08-12",14.6843,14.7604,14.2848,14.3134,7358377.0],["2022-08-15",14.3134,14.4655,14.2183,14.3799,5643767.0],["2022-08-16",14.3799,14.6557,14.2753,14.5226,6784017.0],["2022-08-17",14.5226,14.5797,13.9805,14.2943,9302765.0],["2022-08-18",14.2943,14.5226,14.1041,14.3134,6211901.0],["2022-08-19",14.3134,14.456,14.03756046295166,14.0376,6129496.0],["2022-08-22",14.0376,14.465536117553711,13.7998,14.4655,8129652.0],["2022-08-23",14.4655,14.8745,14.1707,14.6843,12606131.0],["2022-08-24",14.6843,15.0742,14.2658,14.3229,18902968.0],["2022-08-25",14.3229,14.322877883911133,13.4004,13.6952,11100577.0],["2022-08-26",13.6952,13.8569,13.4289,13.486,6796793.0],["2022-08-29",13.486,14.0471,13.096,13.9805,10591047.0],["2022-08-30",13.9805,14.5987,13.524,13.8188,9433626.0],["2022-08-31",13.8188,14.5036,13.5715,13.7047,9354407.0],["2022-09-01",13.7047,14.5702,13.704691886901855,14.0851,11475124.0],["2022-09-02",14.0851,14.475,13.9329,14.3039,9110443.0],["2022-09-05",14.3039,14.6557,14.1327,14.4275,9639652.0],["2022-09-06",14.4275,14.9601,14.399,14.8935,13434434.0],["2022-09-07",14.8935,15.4546,14.8174,14.903,16316388.0],["2022-09-08",14.903,16.3962,14.8079,15.7875,36162152.0],["2022-09-09",15.7875,16.206,15.5022,15.9302,22489514.0],["2022-09-13",15.9302,16.206,15.7399,15.9777,13980096.0],["2022-09-14",15.9777,16.8146,15.5497,16.5674,25646925.0],["2022-09-15",16.5674,16.9288,15.4546,15.797,22647360.0],["2022-09-16",15.797,16.5008,15.4546,16.0823,19628028.0],["2022-09-19",16.0823,16.5198,15.7495,16.3011,13987304.0],["2022-09-20",16.3011,17.0619,15.9492,16.7861,15362840.0],["2022-09-21",16.7861,16.786108016967773,15.8065,16.263,13331721.0],["2022-09-22",16.263,17.0524,15.8826,16.9953,17578312.0],["2022-09-23",16.9953,17.3758,16.3581,16.4057,13432691.0],["2022-09-26",16.4057,16.7386,15.9967,16.225,11426801.0],["2022-09-27",16.225,16.672,15.8826,16.225,9853811.0],["2022-09-28",16.225,16.225,15.1408,15.1883,13609769.0],["2022-09-29",15.1883,15.9206,15.1218,15.4832,9999629.0],["2022-09-30",15.4832,15.9302,14.846,14.8935,10874599.0],["2022-10-10",14.8935,15.1313,13.7998,13.9329,12269102.0],["2022-10-11",13.9329,14.7223,13.8473,14.4846,9082332.0],["2022-10-12",14.4846,15.1978,13.9615,15.1123,10837759.0],["2022-10-13",15.1123,15.8351,14.7889,15.5212,10357986.0],["2022-10-14",15.5212,15.6448,15.0837,15.4737,10780884.0],["2022-10-17",15.4737,15.7875,15.1313,15.35,11046396.0],["2022-10-18",15.35,16.225,15.0647,16.1013,15842908.0],["2022-10-19",16.1013,16.4532,15.7304,15.778,12504814.0],["2022-10-20",15.778,16.1584,15.2739,15.9492,10537667.0],["2022-10-21",15.9492,16.0728,15.5022,15.5592,9603253.0],["2022-10-24",15.5592,16.3201,15.559247970581055,16.1204,13634871.0],["2022-10-25",16.1204,16.4437,15.6258,15.8255,11074138.0],["2022-10-26",15.8255,16.2725,15.4451,16.1679,12450870.0],["2022-10-27",16.1679,16.3772,15.2074,15.2549,13843442.0],["2022-10-28",15.2549,15.6924,14.9316,15.1313,9760715.0],["2022-10-31",15.1313,16.0728,14.865,15.9587,13882082.0],["2022-11-01",15.9587,16.0538,15.4071,15.8351,12020879.0],["2022-11-02",15.8351,15.9302,15.2074,15.4356,13094042.0],["2022-11-03",15.4356,15.8636,15.1788,15.5592,9474882.0],["2022-11-04",15.5592,15.8446,15.3785,15.5307,12016733.0],["2022-11-07",15.5307,15.6448,14.9411,15.3215,11559483.0],["2022-11-08",15.3215,15.4546,14.9316,15.0552,7640111.0],["2022-11-09",15.0552,15.1978,14.5511,14.5606,9189252.0],["2022-11-10",14.5606,14.56064224243164,14.1232,14.2087,8196003.0],["2022-11-11",14.2087,14.6082,13.971,14.1232,14005163.0],["2022-11-14",14.1232,14.1327,13.5335,13.6666,12893457.0],["2022-11-15",13.6666,14.2373,13.5525,14.1517,12136590.0],["2022-11-16",14.1517,14.7223,14.1041,14.4085,11524636.0],["2022-11-17",14.4085,14.5606,13.9139,14.5036,7679156.0],["2022-11-18",14.5036,14.50357723236084,14.1707,14.1897,5236425.0],["2022-11-21",14.1897,14.189728736877441,13.9139,14.0376,4964568.0],["2022-11-22",14.0376,14.2658,13.8949,14.0661,4843672.0],["2022-11-23",14.0661,14.1802,13.7142,13.8474,4279918.0],["2022-11-24",13.8474,13.971,13.6857,13.6952,4523300.0],["2022-11-25",13.6952,13.7808,13.5906,13.6762,2456900.0],["2022-11-28",13.6762,13.9615,13.3148,13.9139,4239544.0],["2022-11-29",13.9139,14.0851,13.7998,14.028,4804038.0],["2022-11-30",14.028,14.0756,13.8569,14.0471,3692900.0],["2022-12-01",14.0471,14.1422,13.8759,14.0946,6571372.0],["2022-12-02",14.0946,14.1232,13.7047,13.7237,5699457.0],["2022-12-05",13.7237,14.0661,13.6571,13.9425,7057379.0],["2022-12-06",13.9425,14.2088,13.7618,14.0946,6635651.0],["2022-12-07",14.0946,15.0362,13.9615,14.6938,17353201.0],["2022-12-08",14.6938,14.7794,14.3704,14.399,7947192.0],["2022-12-09",14.399,14.6653,14.1707,14.4941,8719101.0],["2022-12-12",14.4941,14.7889,14.2373,14.7604,7678992.0],["2022-12-13",14.7604,14.9696,14.418,14.475,5313123.0],["2022-12-14",14.475,14.6462,14.3799,14.418,4484731.0],["2022-12-15",14.418,14.9506,14.2753,14.8935,8502413.0],["2022-12-16",14.8935,15.3595,14.6653,15.1503,11295625.0],["2022-12-19",15.1503,15.4546,15.0171,15.2644,9009936.0],["2022-12-20",15.2644,15.369,14.9791,15.3025,5049608.0],["2022-12-21",15.3025,15.6448,15.1313,15.5592,8050503.0],["2022-12-22",15.5592,15.7685,14.6462,15.5307,12386606.0],["2022-12-23",15.5307,15.530715942382812,14.5702,14.6653,5800831.0],["2022-12-26",14.6653,15.3405,14.4655,15.0932,5212635.0],["2022-12-27",15.0932,15.3881,14.6938,15.0552,5753347.0],["2022-12-28",15.0552,15.5878,14.9791,15.4166,10845545.0],["2022-12-29",15.4166,15.6448,15.1693,15.5022,6363437.0],["2022-12-30",15.5022,15.8351,15.369,15.6353,8300912.0],["2023-01-03",15.6353,15.8541,15.4071,15.6544,5409052.0],["2023-01-04",15.6544,15.6734,15.3595,15.6258,4828323.0],["2023-01-05",15.6258,15.7399,15.4641,15.5783,3169800.0],["2023-01-06",15.5783,15.7114,15.4546,15.4832,3291847.0],["2023-01-09",15.4832,15.5973,15.2549,15.2739,3760770.0],["2023-01-10",15.2739,15.3595,14.8079,14.865,5266612.0],["2023-01-11",14.865,14.9696,14.7223,14.8555,3335718.0],["2023-01-12",14.8555,15.0742,14.4085,14.5416,4995426.0],["2023-01-13",14.5416,14.6938,14.2848,14.4465,3828073.0],["2023-01-16",14.4465,14.8935,14.3039,14.8555,5851144.0],["2023-01-17",14.8555,15.3405,14.8079,14.922,5261831.0],["2023-01-18",14.922,16.1013,14.8269,15.6163,15995573.0],["2023-01-19",15.6163,16.672,15.4261,16.6149,15597653.0],["2023-01-20",16.6149,16.8146,16.1489,16.206,9555297.0],["2023-01-30",16.206,16.4342,15.9777,16.1109,11873257.0],["2023-01-31",16.1109,16.2916,15.9397,16.1584,8242373.0],["2023-02-01",16.1584,16.8242,16.15841293334961,16.5483,13533438.0],["2023-02-02",16.5483,16.548343658447266,16.263,16.3391,5943304.0],["2023-02-03",16.3391,16.4437,16.1013,16.3962,4111700.0],["2023-02-06",16.3962,16.39617347717285,15.9397,16.1679,4823828.0],["2023-02-07",16.1679,16.244,15.8826,16.0633,3729355.0],["2023-02-08",16.0633,16.0918,15.6734,15.797,4622600.0],["2023-02-09",15.797,15.9492,15.6924,15.9397,3922392.0],["2023-02-10",15.9397,16.0443,15.6448,15.9397,5252408.0],["2023-02-13",15.9397,16.0062,15.8065,15.8446,4433172.0],["2023-02-14",15.8446,16.1013,15.797,16.0728,5950026.0],["2023-02-15",16.0728,16.2155,15.6639,15.7399,6790980.0],["2023-02-16",15.7399,15.8731,15.1027,15.1978,7422704.0],["2023-02-17",15.1978,15.5592,15.1693,15.4261,4266435.0],["2023-02-20",15.4261,15.6068,15.2169,15.5688,4150957.0],["2023-02-21",15.5688,15.7399,15.4641,15.5688,3492200.0],["2023-02-22",15.5688,15.56875991821289,15.1693,15.3025,5333361.0],["2023-02-23",15.3025,15.6353,15.293,15.4451,5317703.0],["2023-02-24",15.4451,16.1679,15.35,16.1299,13003147.0],["2023-02-27",16.1299,16.263,15.8636,15.9111,5681469.0],["2023-02-28",15.9111,16.1489,15.8351,16.0538,4817602.0],["2023-03-01",16.0538,16.1204,15.8921,16.0823,4193094.0],["2023-03-02",16.0823,16.082326889038086,15.8065,15.8446,3603001.0],["2023-03-03",15.8446,15.8921,15.5592,15.797,3850222.0],["2023-03-06",15.797,16.3011,15.79701042175293,16.3011,8279481.0],["2023-03-07",16.3011,16.3772,15.8446,15.8731,5523740.0],["2023-03-08",15.8731,16.3962,15.759,16.206,4651027.0],["2023-03-09",16.206,17.8228,16.20596694946289,16.5579,20668486.0],["2023-03-10",16.5579,16.8717,15.8636,16.1584,15421119.0],["2023-03-13",16.1584,16.15841293334961,15.6163,15.9111,7598903.0],["2023-03-14",15.9111,16.0538,15.2169,15.3215,10044280.0],["2023-03-15",15.3215,15.759,15.321484565734863,15.3976,4350476.0],["2023-03-16",15.3976,15.39756965637207,14.3039,14.5321,10250389.0],["2023-03-17",14.5321,14.6938,14.5036,14.5987,4640661.0],["2023-03-20",14.5987,15.3595,14.2848,15.1313,11603872.0],["2023-03-21",15.1313,15.4356,15.0457,15.2644,3852133.0],["2023-03-22",15.2644,15.3595,14.9601,15.0742,3571955.0],["2023-03-23",15.0742,15.074211120605469,14.7033,14.8174,5767002.0],["2023-03-24",14.8174,14.8935,14.6367,14.7889,4762298.0],["2023-03-27",14.7889,14.7984,14.4655,14.5987,4663260.0],["2023-03-28",14.5987,15.0267,14.5226,14.8269,5848699.0],["2023-03-29",14.8269,14.8935,14.3609,14.456,5813104.0],["2023-03-30",14.456,14.8555,14.3609,14.7699,4180088.0],["2023-03-31",14.7699,16.244009017944336,14.769872665405273,16.244,22596310.0],["2023-04-03",16.244,16.9002,16.0348,16.1965,15628599.0],["2023-04-04",16.1965,16.5864,15.9397,16.0253,9481292.0],["2023-04-06",16.0253,16.4913,15.9397,16.3486,8337713.0],["2023-04-07",16.3486,16.5959,16.282,16.4437,6635443.0],["2023-04-10",16.4437,16.9193,16.3201,16.4152,7371562.0],["2023-04-11",16.4152,16.7576,16.244,16.7576,6968452.0],["2023-04-12",16.7576,17.119,16.5864,16.672,8688824.0],["2023-04-13",16.672,17.2902,16.5674,16.6244,8915117.0],["2023-04-14",16.6244,17.0239,16.4723,16.6815,9152087.0],["2023-04-17",16.6815,16.8812,16.4723,16.6815,5298396.0],["2023-04-18",16.6815,17.0239,16.5483,16.5959,8230610.0],["2023-04-19",16.5959,16.6815,16.225,16.3106,9842279.0],["2023-04-20",16.3106,16.4627,15.9777,16.3772,7191204.0],["2023-04-21",16.3772,16.8527,16.0728,16.1584,8299972.0],["2023-04-24",16.1584,16.4247,15.8541,16.0158,6011635.0],["2023-04-25",16.0158,16.0253,14.922,15.3405,11416713.0],["2023-04-26",15.3405,15.7685,15.1218,15.2169,7165902.0],["2023-04-27",15.2169,15.6448,14.9886,15.4546,8244877.0],["2023-04-28",15.4546,15.9872,15.4166,15.9206,8972960.0],["2023-05-04",15.9206,15.920647621154785,15.1788,15.2739,11512244.0],["2023-05-05",15.2739,15.3025,14.6843,14.9411,9310123.0],["2023-05-08",14.9411,15.4546,14.9316,15.3976,7574588.0],["2023-05-09",15.3976,15.39756965637207,14.9696,14.9791,3908792.0],["2023-05-10",14.9791,15.0362,14.7033,14.9125,3927093.0],["2023-05-11",14.9125,15.0171,14.7413,14.7699,3439057.0],["2023-05-12",14.7699,14.8364,14.4465,14.4846,4353384.0],["2023-05-15",14.4846,15.0552,14.4655,15.0552,6093350.0],["2023-05-16",15.0552,15.055187225341797,14.6748,14.7413,3215422.0],["2023-05-17",14.7413,15.1218,14.5987,15.0647,4313100.0],["2023-05-18",15.0647,15.2264,14.9316,15.0171,3570447.0],["2023-05-19",15.0171,15.2169,14.846,15.1598,3020454.0],["2023-05-22",15.1598,15.2739,15.0647,15.1883,2107285.0],["2023-05-23",15.1883,15.188335418701172,14.941061973571777,14.9411,2135291.0],["2023-05-24",14.9411,15.0267,14.7223,14.8745,2276355.0],["2023-05-25",14.8745,14.9411,14.5987,14.7794,2672953.0],["2023-05-26",14.7794,14.903,14.5797,14.8555,2642154.0],["2023-05-29",14.8555,15.0742,14.5702,14.6653,3358300.0],["2023-05-30",14.6653,14.7128,13.562,13.9425,11854062.0],["2023-05-31",13.9425,14.0566,13.7903,13.952,5530457.0],["2023-06-01",13.952,14.0281,13.7903,13.8759,3176087.0],["2023-06-02",13.8759,14.1612,13.875882148742676,14.1517,4385836.0],["2023-06-05",14.1517,14.2753,14.0281,14.0756,3542700.0],["2023-06-06",14.0756,14.1136,13.543,13.5525,6032463.0],["2023-06-07",13.5525,13.7427,13.3908,13.6762,4256548.0],["2023-06-08",13.6762,13.7618,13.4574,13.7332,3358659.0],["2023-06-09",13.7332,13.7998,13.4764,13.7427,3368297.0],["2023-06-12",13.7427,14.1041,13.6952,14.028,4978127.0],["2023-06-13",14.028,14.5036,13.9805,14.437,5450149.0],["2023-06-14",14.437,14.5606,14.0756,14.475,6118377.0],["2023-06-15",14.475,14.7604,14.418,14.5606,4479881.0],["2023-06-16",14.5606,14.9846,14.5028,14.8979,3631450.0],["2023-06-19",14.8979,15.0232,14.6763,14.7245,4321844.0],["2023-06-20",14.7245,15.3219,14.6763,15.1677,6489797.0],["2023-06-21",15.1677,15.3123,14.8208,14.8305,4367249.0],["2023-06-26",14.8305,14.8883,14.4643,14.7052,4374957.0],["2023-06-27",14.7052,15.2834,14.5799,15.0714,3741314.0],["2023-06-28",15.0714,15.399,14.9076,15.3701,6615468.0],["2023-06-29",15.3701,15.8037,15.2159,15.611,5614396.0],["2023-06-30",15.611,16.9216,15.5436,16.1796,10344691.0],["2023-07-03",16.1796,16.2567,15.9483,16.0543,4395792.0],["2023-07-04",16.0543,16.5072,16.05428695678711,16.4879,6882280.0],["2023-07-05",16.4879,17.2492,16.4494,16.7674,13382721.0],["2023-07-06",16.7674,16.8156,16.4687,16.6517,8927983.0],["2023-07-07",16.6517,16.7481,16.2374,16.4687,6156496.0],["2023-07-10",16.4687,16.6517,16.247,16.3048,4158324.0],["2023-07-11",16.3048,16.6421,16.2374,16.5457,3310870.0],["2023-07-12",16.5457,16.6228,16.2567,16.2856,3398874.0],["2023-07-13",16.2856,16.6228,16.1892,16.4783,4201366.0],["2023-07-14",16.4783,16.8541,16.4108,16.6421,7720095.0],["2023-07-17",16.6421,16.642108917236328,16.2567,16.5168,2988200.0],["2023-07-18",16.5168,16.9119,16.353,16.7192,3548028.0],["2023-07-19",16.7192,16.777,16.4205,16.4976,2371104.0],["2023-07-20",16.4976,16.6132,16.2952,16.3241,2955177.0],["2023-07-21",16.3241,16.4397,16.141,16.2374,1972314.0],["2023-07-24",16.2374,16.5939,16.035,16.3337,4160900.0],["2023-07-25",16.3337,16.5168,15.9001,16.1025,6321415.0],["2023-07-26",16.1025,16.3241,15.9868,16.141,2567875.0],["2023-07-27",16.141,16.4976,16.141016006469727,16.2277,3437902.0],["2023-07-28",16.2277,16.7481,16.0254,16.4397,5608557.0],["2023-07-31",16.4397,16.5361,15.7652,15.7748,8726702.0],["2023-08-01",15.7748,16.2759,15.6881,16.0447,9829917.0],["2023-08-02",16.0447,17.1721,14.8305,15.1774,35829016.0],["2023-08-03",15.1774,15.177372932434082,14.3583,14.8497,20911034.0],["2023-08-04",14.8497,14.8979,14.4932,14.7148,11845610.0],["2023-08-07",14.7148,15.1196,14.5125,15.0617,12088799.0],["2023-08-08",15.0617,15.1292,14.657,14.8979,9807334.0],["2023-08-09",14.8979,15.0906,14.7437,14.8594,4545300.0],["2023-08-10",14.8594,15.0328,14.7148,14.869,3460187.0],["2023-08-11",14.869,15.1099,14.7919,14.7919,4990342.0],["2023-08-14",14.7919,14.8112,14.4065,14.7726,3821785.0],["2023-08-15",14.7726,14.9943,14.4643,14.5896,3467229.0],["2023-08-16",14.5896,14.589550018310547,14.3679,14.3872,2743900.0],["2023-08-17",14.3872,14.9268,14.1559,14.8883,4773660.0],["2023-08-18",14.8883,15.0425,14.7245,14.8208,3904701.0],["2023-08-21",14.8208,14.9076,14.435367584228516,14.4354,3103197.0],["2023-08-22",14.4354,14.551,14.2137,14.5125,3121889.0],["2023-08-23",14.5125,14.5221,13.9728,14.0692,3061090.0],["2023-08-24",14.0692,14.4643,14.0499,14.2812,3255870.0],["2023-08-25",14.2812,14.5028,14.127,14.2041,3583460.0],["2023-08-28",14.2041,14.975,14.204092025756836,14.6185,4898430.0],["2023-08-29",14.6185,15.032825469970703,14.4835,15.0328,5104548.0],["2023-08-30",15.0328,15.2737,14.763,15.187,5599182.0],["2023-08-31",15.187,15.399,15.0521,15.081,3802700.0],["2023-09-01",15.081,15.1196,14.8208,14.9268,2638600.0],["2023-09-04",14.9268,15.1099,14.8112,14.9846,3868800.0],["2023-09-05",14.9846,14.984643936157227,14.8208,14.9365,3506383.0],["2023-09-06",14.9365,15.3894,14.8401,15.3219,4175400.0],["2023-09-07",15.3219,15.6881,15.0617,15.081,5073700.0],["2023-09-08",15.081,15.2737,14.9846,15.1388,2962740.0],["2023-09-11",15.1388,15.293,14.8786,15.1292,5113600.0],["2023-09-12",15.1292,15.1774,14.975,15.0328,2535816.0],["2023-09-13",15.0328,15.0521,14.6956,14.8401,3335700.0],["2023-09-14",14.8401,14.869,14.6474,14.8016,2005700.0],["2023-09-15",14.8016,16.1121,14.80155086517334,15.6592,14867342.0],["2023-09-18",15.6592,15.65919303894043,14.6474,14.7341,14790634.0],["2023-09-19",14.7341,14.734095573425293,14.1945,14.3583,7392174.0],["2023-09-20",14.3583,14.3968,14.0499,14.0595,5006300.0],["2023-09-21",14.0595,14.4932,13.8861,14.4257,6742987.0],["2023-09-22",14.4257,14.6185,14.2619,14.551,4519006.0],["2023-09-25",14.551,14.8497,14.4354,14.6474,4779633.0],["2023-09-26",14.6474,14.7341,14.339,14.4932,3056930.0],["2023-09-27",14.4932,14.5896,14.3101,14.3197,2515400.0],["2023-09-28",14.3197,14.4257,14.2523,14.2908,2717900.0],["2023-10-09",14.2908,14.4739,14.0788,14.4257,3110963.0],["2023-10-10",14.4257,14.9365,14.3775,14.551,6864302.0],["2023-10-11",14.551,14.6377,14.0499,14.1559,6851000.0],["2023-10-12",14.1559,14.3679,14.1559,14.2619,3052800.0],["2023-10-13",14.2619,14.26191234588623,14.0499,14.1366,2310658.0],["2023-10-16",14.1366,14.1463,13.7608,13.8379,3854430.0],["2023-10-17",13.8379,13.8861,13.6259,13.7126,2370609.0],["2023-10-18",13.7126,13.7705,13.5488,13.6452,2675570.0],["2023-10-19",13.6452,14.0499,13.491,13.9054,4217558.0],["2023-10-20",13.9054,13.9246,13.5392,13.6934,3034700.0],["2023-10-23",13.6934,13.69336223602295,13.2212,13.4332,3227000.0],["2023-10-24",13.4332,13.9921,13.3657,13.9343,3832387.0],["2023-10-25",13.9343,14.1945,13.9246,14.021,2989000.0],["2023-10-26",14.021,14.1463,13.6837,14.0692,3272833.0],["2023-10-27",14.0692,14.1848,13.7897,13.9343,4152780.0],["2023-10-30",13.9343,13.9825,13.7415,13.9054,4366602.0],["2023-10-31",13.9054,14.3197,13.8861,14.3101,7392800.0],["2023-11-01",14.3101,14.5414,14.1366,14.2523,4748685.0],["2023-11-02",14.2523,14.2812,13.597,13.6548,7180578.0],["2023-11-03",13.6548,14.0499,13.597,14.0017,5146645.0],["2023-11-06",14.0017,14.2619,13.9343,14.233,7224045.0],["2023-11-07",14.233,14.2812,14.0306,14.1463,4884200.0],["2023-11-08",14.1463,14.3872,13.9054,14.3486,6290140.0],["2023-11-09",14.3486,14.3968,14.1655,14.2523,3463900.0],["2023-11-10",14.2523,14.3101,14.0692,14.1077,3217440.0],["2023-11-13",14.1077,14.4932,14.0403,14.445,6864546.0],["2023-11-14",14.445,15.081,14.3872,14.7919,13513032.0],["2023-11-15",14.7919,14.9172,14.4161,14.6185,9045542.0],["2023-11-16",14.6185,14.6474,14.3583,14.4257,4517600.0],["2023-11-17",14.4257,14.5125,14.2619,14.4932,3052100.0],["2023-11-20",14.4932,15.0232,14.493185997009277,14.8208,7817845.0],["2023-11-21",14.8208,14.9365,14.5703,14.7052,4896900.0],["2023-11-22",14.7052,14.7534,14.4546,14.4739,4697800.0],["2023-11-23",14.4739,14.6859,14.3872,14.657,3546400.0],["2023-11-24",14.657,14.657005310058594,14.2041,14.4546,5267702.0],["2023-11-27",14.4546,14.8112,14.339,14.6281,4567100.0],["2023-11-28",14.6281,14.628094673156738,14.4161,14.5606,2657264.0],["2023-11-29",14.5606,14.657,14.4354,14.4932,3316510.0],["2023-11-30",14.4932,14.5125,14.1077,14.1752,4578578.0],["2023-12-01",14.1752,14.2619,14.0692,14.2137,3840330.0],["2023-12-04",14.2137,14.6763,14.213728904724121,14.5221,7716678.0],["2023-12-05",14.5221,14.6377,14.2137,14.3872,6058300.0],["2023-12-06",14.3872,14.6666,14.3005,14.5125,6065504.0],["2023-12-07",14.5125,14.5799,14.1366,14.4932,6195453.0],["2023-12-08",14.4932,14.5414,14.1559,14.1752,6747116.0],["2023-12-11",14.1752,14.2908,13.9921,14.2619,4012100.0],["2023-12-12",14.2619,14.3005,14.0885,14.1463,3802002.0],["2023-12-13",14.1463,14.445,14.0499,14.1077,4032000.0],["2023-12-14",14.1077,14.2908,13.8765,13.9439,4131000.0],["2023-12-15",13.9439,14.1077,13.8861,13.915,2886600.0],["2023-12-18",13.915,14.0306,13.7319,13.8668,3752500.0],["2023-12-19",13.8668,13.8957,13.5874,13.703,3348250.0],["2023-12-20",13.703,13.7897,13.5199,13.5199,2681800.0],["2023-12-21",13.5199,13.5681,13.2019,13.5103,3249062.0],["2023-12-22",13.5103,14.1848,13.5006,13.9921,7687797.0],["2023-12-25",13.9921,15.3508,13.99209213256836,14.9365,25970219.0],["2023-12-26",14.9365,14.9846,14.3583,14.6474,12413675.0],["2023-12-27",14.6474,15.0039,14.4065,14.8786,7970800.0],["2023-12-28",14.8786,15.1196,14.7726,15.0906,8172573.0],["2023-12-29",15.0906,15.1966,14.9557,15.1485,6951231.0],["2024-01-02",15.1485,16.2952,15.1292,16.0736,21653198.0],["2024-01-03",16.0736,16.2663,15.7266,16.0736,10947202.0],["2024-01-04",16.0736,16.1314,15.5628,15.6688,7536485.0],["2024-01-05",15.6688,15.8519,15.2159,15.293,7479200.0],["2024-01-08",15.293,15.4183,14.7052,14.8112,7972694.0],["2024-01-09",14.8112,15.2256,14.6956,15.1099,7433001.0],["2024-01-10",15.1099,15.1196,14.6666,14.8016,5323200.0],["2024-01-11",14.8016,15.2063,14.6474,15.1966,5855100.0],["2024-01-12",15.1966,15.7845,15.0328,15.4857,12316248.0],["2024-01-15",15.4857,15.5146,14.9365,15.0714,12994352.0],["2024-01-16",15.0714,15.1003,14.4161,14.6859,8965827.0],["2024-01-17",14.6859,14.7148,13.5199,13.6163,17893326.0],["2024-01-18",13.6163,13.61627197265625,12.9995,13.5874,12168319.0],["2024-01-19",13.5874,13.587362289428711,13.0766,13.1441,5806750.0],["2024-01-22",13.1441,13.144085884094238,12.1034,12.1997,7450658.0],["2024-01-23",12.1997,12.6334,11.8914,12.5948,6765698.0],["2024-01-24",12.5948,12.7201,12.0841,12.5948,4981139.0],["2024-01-25",12.5948,13.5681,12.4503,13.4717,9719417.0],["2024-01-26",13.4717,13.5295,13.173,13.2308,4758949.0],["2024-01-29",13.2308,13.3368,12.8068,12.8839,4173300.0],["2024-01-30",12.8839,12.9417,12.3346,12.3924,3766287.0],["2024-01-31",12.3924,12.4984,11.6408,11.8914,9866608.0],["2024-02-01",11.8914,12.0455,11.3999,11.5155,5715834.0],["2024-02-02",11.5155,11.9395,10.6001,10.9855,9893063.0],["2024-02-05",10.9855,10.985526084899902,9.887,10.2146,10624041.0],["2024-02-06",10.2146,11.2168,9.6172,11.1397,11823551.0],["2024-02-07",11.1397,11.8432,10.9181,11.2264,14948751.0],["2024-02-08",11.2264,12.2575,11.1108,11.8914,10758954.0],["2024-02-19",11.8914,12.2094,11.8335,12.0359,5892854.0],["2024-02-20",12.0359,12.1226,11.8143,12.0648,3432299.0],["2024-02-21",12.0648,12.4503,11.8335,12.0744,5558134.0],["2024-02-22",12.0744,12.3443,11.9781,12.2575,4465168.0],["2024-02-23",12.2575,12.8454,12.1612,12.6623,6501715.0],["2024-02-26",12.6623,12.9224,12.5563,12.7297,5627582.0],["2024-02-27",12.7297,12.9514,12.5852,12.9224,4994851.0],["2024-02-28",12.9224,13.2308,12.1901,12.2383,8385610.0],["2024-02-29",12.2383,12.6623,12.1901,12.6623,5113238.0],["2024-03-01",12.6623,12.9417,12.6526,12.8935,5091158.0],["2024-03-04",12.8935,13.3946,12.8743,13.1441,6704650.0],["2024-03-05",13.1441,13.2501,12.7394,12.7586,6278288.0],["2024-03-06",12.7586,13.1055,12.6912,12.9224,4272530.0],["2024-03-07",12.9224,13.2501,12.8646,12.9224,5823744.0],["2024-03-08",12.9224,13.1923,12.8068,12.9706,4387683.0],["2024-03-11",12.9706,13.9921,12.970629692077637,13.7705,12528630.0],["2024-03-12",13.7705,13.9054,13.5874,13.8572,7136525.0],["2024-03-13",13.8572,15.1099,13.7319,14.5414,14858327.0],["2024-03-14",14.5414,14.5799,14.0499,14.2426,8764323.0],["2024-03-15",14.2426,15.0521,14.1077,14.9365,13065965.0],["2024-03-18",14.9365,15.1388,14.7245,15.0906,8147946.0],["2024-03-19",15.0906,15.611,14.9172,15.0425,8060282.0],["2024-03-20",15.0425,15.1677,14.8208,14.9943,5876162.0],["2024-03-21",14.9943,15.0906,14.6281,14.8208,5913618.0],["2024-03-22",14.8208,14.820823669433594,14.4257,14.6088,4714500.0],["2024-03-25",14.6088,14.7437,14.2715,14.3294,6619456.0],["2024-03-26",14.3294,14.7341,14.0885,14.5799,7367932.0],["2024-03-27",14.5799,14.7437,14.3583,14.3968,4663090.0],["2024-03-28",14.3968,14.9268,14.1848,14.8305,6601376.0],["2024-03-29",14.8305,15.08100700378418,14.6377,15.081,3313349.0],["2024-04-01",15.081,15.3797,15.0136,15.1485,7995037.0],["2024-04-02",15.1485,15.148462295532227,14.6281,14.7534,6034392.0],["2024-04-03",14.7534,15.1388,14.6281,14.9654,8759330.0],["2024-04-08",14.9654,14.975,14.3197,14.3486,10366407.0],["2024-04-09",14.3486,14.7052,14.1945,14.6955,6839096.0],["2024-04-10",14.6955,14.695549964904785,14.0403,14.2908,6791300.0],["2024-04-11",14.2908,14.3197,13.9921,14.0692,6227974.0],["2024-04-12",14.0692,14.3583,14.0017,14.1559,4850198.0],["2024-04-15",14.1559,14.5125,13.6163,13.9535,9476007.0],["2024-04-16",13.9535,13.9825,12.9706,13.0188,10295008.0],["2024-04-17",13.0188,13.5392,13.01881217956543,13.3272,8906925.0],["2024-04-18",13.3272,13.5681,13.0381,13.4332,8138033.0],["2024-04-19",13.4332,13.809,13.3754,13.5392,9205052.0],["2024-04-22",13.5392,14.0885,13.4525,13.9343,9793056.0],["2024-04-23",13.9343,13.9535,13.5006,13.7223,5965000.0],["2024-04-24",13.7223,14.4065,13.722271919250488,14.2137,7991700.0],["2024-04-25",14.2137,14.213728904724121,13.9439,13.9921,4225583.0],["2024-04-26",13.9921,14.1366,13.915,14.0017,3363118.0],["2024-04-29",14.0017,14.5028,13.9439,14.2812,7070488.0],["2024-04-30",14.2812,14.3583,13.6066,13.7223,8447037.0],["2024-05-06",13.7223,14.5414,13.722271919250488,14.4161,12774040.0],["2024-05-07",14.4161,14.6666,14.339,14.6281,6675360.0],["2024-05-08",14.6281,14.6281,14.2523,14.3197,3868400.0],["2024-05-09",14.3197,14.7052,14.1945,14.6859,5925469.0],["2024-05-10",14.6859,14.9365,14.4546,14.6281,6687500.0],["2024-05-13",14.6281,14.7052,14.1463,14.4161,6425504.0],["2024-05-14",14.4161,14.7823,14.3005,14.6281,6740874.0],["2024-05-15",14.6281,14.628094673156738,14.2715,14.2715,4969277.0],["2024-05-16",14.2715,14.4835,14.0788,14.1366,5167602.0],["2024-05-17",14.1366,14.2715,14.021,14.2619,2821174.0],["2024-05-20",14.2619,14.8401,14.26191234588623,14.7919,7683200.0],["2024-05-21",14.7919,14.8401,14.3775,14.5799,5371200.0],["2024-05-22",14.5799,14.6666,14.2812,14.3294,3700100.0],["2024-05-23",14.3294,14.329365730285645,13.9343,14.021,4054400.0],["2024-05-24",14.021,14.0692,13.8765,13.8861,2482081.0],["2024-05-27",13.8861,13.9825,13.5874,13.809,3186100.0],["2024-05-28",13.809,14.4546,13.7608,14.1655,5187958.0],["2024-05-29",14.1655,14.551,14.0306,14.3197,5283711.0],["2024-05-30",14.3197,14.4546,14.1559,14.233,3976958.0],["2024-05-31",14.233,14.551,14.0788,14.445,4546800.0],["2024-06-03",14.445,14.4450044631958,14.0017,14.0885,3900600.0],["2024-06-04",14.0885,14.8401,14.0017,14.7919,9547350.0],["2024-06-05",14.7919,15.7074,14.6474,15.1003,15387414.0],["2024-06-06",15.1003,15.5146,14.975,15.1677,11293809.0],["2024-06-07",15.1677,15.5146,14.7726,14.9076,11105801.0],["2024-06-11",14.9076,15.2448,14.4354,15.2352,6431305.0],["2024-06-12",15.2352,15.4086,15.0521,15.0906,7060762.0],["2024-06-13",15.0906,15.1196,14.7726,14.8883,4934500.0],["2024-06-14",14.8883,14.88827896118164,14.4643,14.5992,5977850.0],["2024-06-17",14.5992,14.8305,14.4932,14.5703,6436100.0],["2024-06-18",14.5703,14.6281,14.0981,14.1848,8621796.0],["2024-06-19",14.1848,14.3101,14.0017,14.127,4417900.0],["2024-06-20",14.127,14.3583,13.8475,14.2426,7452260.0],["2024-06-21",14.2426,14.24263858795166,13.7608,13.7608,5844500.0],["2024-06-24",13.7608,13.760818481445312,13.2641,13.3907,4385600.0],["2024-06-25",13.3907,13.5855,13.2447,13.3713,3711824.0],["2024-06-26",13.3713,13.8777,13.2447,13.8193,2887887.0],["2024-06-27",13.8193,13.8387,13.4589,13.4589,2324800.0],["2024-06-28",13.4589,13.8095,13.3907,13.5953,3092324.0],["2024-07-01",13.5953,13.7316,13.4394,13.6732,2684163.0],["2024-07-02",13.6732,13.673168182373047,12.8162,12.972,10850172.0],["2024-07-03",12.972,13.2447,12.6993,12.9915,5632000.0],["2024-07-04",12.9915,13.1278,12.845376014709473,12.8454,2938300.0],["2024-07-05",12.8454,13.2154,12.5435,13.1278,5394460.0],["2024-07-08",13.1278,13.127799987792969,12.6603,12.6798,2194800.0],["2024-07-09",12.6798,12.9038,12.5824,12.8843,2701742.0],["2024-07-10",12.8843,12.933,12.3487,12.524,6232151.0],["2024-07-11",12.524,13.2934,12.523998260498047,13.1181,5126309.0],["2024-07-12",13.1181,13.1375,12.7967,12.8551,3412811.0],["2024-07-15",12.8551,12.9135,12.7383,12.7967,1650500.0],["2024-07-16",12.7967,12.8746,12.6701,12.7772,2299200.0],["2024-07-17",12.7772,12.8356,12.4558,12.4656,2614700.0],["2024-07-18",12.4656,12.6409,12.2221,12.5922,3271100.0],["2024-07-19",12.5922,12.6506,12.3292,12.5727,2884700.0],["2024-07-22",12.5727,12.6019,12.2221,12.5824,5520800.0],["2024-07-23",12.5824,12.58243179321289,11.9299,11.9592,6837100.0],["2024-07-24",11.9592,12.2903,11.8131,11.9884,3562692.0],["2024-07-25",11.9884,12.0176,11.7546,11.852,2961160.0],["2024-07-26",11.852,12.4364,11.85202693939209,12.3877,5347462.0],["2024-07-29",12.3877,13.0986,12.38765811920166,12.9622,7754952.0],["2024-07-30",12.9622,12.962241172790527,12.5727,12.7772,3117230.0],["2024-07-31",12.7772,13.0888,12.7188,12.9915,4513532.0],["2024-08-01",12.9915,13.4102,12.8551,13.1181,6554800.0],["2024-08-02",13.1181,13.2057,12.8064,12.8843,5914900.0],["2024-08-05",12.8843,13.0402,12.6409,12.6701,4648192.0],["2024-08-06",12.6701,13.3421,12.670080184936523,13.196,5501700.0],["2024-08-07",13.196,13.2739,13.0499,13.0986,2631884.0],["2024-08-08",13.0986,13.098584175109863,12.748,12.933,2543900.0],["2024-08-09",12.933,13.0986,12.748,12.7577,1759700.0],["2024-08-12",12.7577,12.7675,12.3487,12.3877,4055520.0],["2024-08-13",12.3877,12.5435,12.2805,12.4461,1824554.0],["2024-08-14",12.4461,12.6311,12.3097,12.3584,1891300.0],["2024-08-15",12.3584,12.4558,12.2026,12.2708,2820200.0],["2024-08-16",12.2708,12.3779,12.0273,12.0663,3108700.0],["2024-08-19",12.0663,12.3195,12.0273,12.2124,2348944.0],["2024-08-20",12.2124,12.3487,11.9786,12.0078,1900300.0],["2024-08-21",12.0078,12.0955,11.9592,12.0273,1201599.0],["2024-08-22",12.0273,12.2611,11.9592,11.9981,2565600.0],["2024-08-23",11.9981,12.5435,11.8618,12.2513,4860870.0],["2024-08-26",12.2513,12.553215980529785,12.1247,12.5532,6163336.0],["2024-08-27",12.5532,12.8454,12.0663,12.115,5567930.0],["2024-08-28",12.115,13.3226,12.0858,12.9817,16549986.0],["2024-08-29",12.9817,12.981719017028809,12.1442,12.6116,11639759.0],["2024-08-30",12.6116,13.3031,12.4169,13.0402,11283684.0],["2024-09-02",13.0402,13.040151596069336,12.563,12.5922,6444534.0],["2024-09-03",12.5922,12.7967,12.524,12.709,3871453.0],["2024-09-04",12.709,12.8064,12.4656,12.5922,2986000.0],["2024-09-05",12.5922,12.7188,12.4461,12.5045,2934113.0],["2024-09-06",12.5045,12.504522323608398,12.1831,12.1929,3017373.0],["2024-09-09",12.1929,12.3877,12.076,12.3292,2139854.0],["2024-09-10",12.3292,12.3779,12.0858,12.3195,2188120.0],["2024-09-11",12.3195,12.3584,12.1734,12.2221,1236400.0],["2024-09-12",12.2221,12.5143,12.1929,12.3974,3305873.0],["2024-09-13",12.3974,12.6116,12.1929,12.2318,2856520.0],["2024-09-18",12.2318,12.4169,12.0078,12.339,2498200.0],["2024-09-19",12.339,12.6409,12.2416,12.563,3933000.0],["2024-09-20",12.563,12.56295394897461,12.2708,12.3682,2375900.0],["2024-09-23",12.3682,12.5045,12.2805,12.3487,1567900.0],["2024-09-24",12.3487,12.7577,12.3487,12.6993,4161800.0],["2024-09-25",12.6993,13.0109,12.524,12.5824,7733802.0],["2024-09-26",12.5824,12.933,12.4948,12.9233,5200248.0],["2024-09-27",12.9233,13.79,12.8551,13.5271,11040891.0],["2024-09-30",13.5271,14.686,13.527087211608887,14.686,16408242.0],["2024-10-08",14.686,16.1565,14.5789,15.4456,23696071.0],["2024-10-09",15.4456,15.445615768432617,14.1017,14.3646,13999713.0],["2024-10-10",14.3646,14.7542,14.0822,14.1893,11977267.0],["2024-10-11",14.1893,14.2672,13.7121,13.8387,7574371.0],["2024-10-14",13.8387,14.501,13.838726997375488,14.3159,13850025.0],["2024-10-15",14.3159,14.4231,13.9264,13.9459,8550754.0],["2024-10-16",13.9459,14.053,13.6829,13.9556,4590782.0],["2024-10-17",13.9556,14.5886,13.955592155456543,14.2478,11308990.0],["2024-10-18",14.2478,14.7931,13.9945,14.6568,11870225.0],["2024-10-21",14.6568,15.6501,14.5497,15.4456,18032081.0],["2024-10-22",15.4456,15.5138,14.9002,15.1048,10690823.0],["2024-10-23",15.1048,16.0689,14.6081,15.7573,16680998.0],["2024-10-24",15.7573,16.2929,15.582,15.8741,14298040.0],["2024-10-25",15.8741,16.1663,15.5917,15.9131,10152163.0],["2024-10-28",15.9131,16.0689,15.6404,15.7865,9732506.0],["2024-10-29",15.7865,15.7865,15.3677,15.4359,8732835.0],["2024-10-30",15.4359,15.7378,15.3093,15.5138,5971606.0],["2024-10-31",15.5138,16.7798,15.4943,16.5266,22797297.0],["2024-11-01",16.5266,16.5461,15.7573,15.8254,16305441.0],["2024-11-04",15.8254,15.9131,15.4846,15.6793,11068193.0],["2024-11-05",15.6793,16.848,15.504,16.7701,17974577.0],["2024-11-06",16.7701,17.2765,16.4779,16.8383,14830302.0],["2024-11-07",16.8383,16.9746,16.1565,16.5364,12194200.0],["2024-11-08",16.5364,17.6271,16.536354064941406,17.1694,17278717.0],["2024-11-11",17.1694,17.3252,16.8869,17.2181,8389400.0],["2024-11-12",17.2181,17.2375,16.4974,16.6922,8450300.0],["2024-11-13",16.6922,16.7214,16.1273,16.4292,6563540.0],["2024-11-14",16.4292,16.5958,15.8316,15.9002,5685027.0],["2024-11-15",15.9002,16.1647,15.4985,15.5181,6704847.0],["2024-11-18",15.5181,15.8414,15.0675,15.381,5400310.0],["2024-11-19",15.381,15.763,15.3516,15.7239,5056604.0],["2024-11-20",15.7239,16.0961,15.5475,16.0374,6076000.0],["2024-11-21",16.0374,17.644,15.8316,17.0464,24506787.0],["2024-11-22",17.0464,17.1542,16.2137,16.2529,15879396.0],["2024-11-25",16.2529,16.3607,15.7043,16.1059,8658879.0],["2024-11-26",16.1059,16.1647,15.4887,15.5475,7167161.0],["2024-11-27",15.5475,16.1157,15.0479,16.0961,7494991.0],["2024-11-28",16.0961,16.2137,15.6161,15.7924,4832170.0],["2024-11-29",15.7924,15.959,15.5377,15.8316,5325575.0],["2024-12-02",15.8316,15.9884,15.6945,15.8512,5901400.0],["2024-12-03",15.8512,15.9296,15.5867,15.8512,5123302.0],["2024-12-04",15.8512,16.1353,15.6063,15.6455,6379102.0],["2024-12-05",15.6455,15.8218,15.5573,15.6945,2772502.0],["2024-12-06",15.6945,15.7924,15.3418,15.6063,6040902.0],["2024-12-09",15.6063,15.6063,15.185,15.2928,5404004.0],["2024-12-10",15.2928,15.812,15.29279899597168,15.5867,7145386.0],["2024-12-11",15.5867,15.6749,15.4593,15.5279,5910876.0],["2024-12-12",15.5279,15.9394,15.4789,15.7141,7256390.0],["2024-12-13",15.7141,15.763,15.1458,15.1752,8472625.0],["2024-12-16",15.1752,15.43,15.0871,15.2732,5805352.0],["2024-12-17",15.2732,16.4782,15.1948,16.1353,22732860.0],["2024-12-18",16.1353,17.3501,15.91,16.9974,26632643.0],["2024-12-19",16.9974,17.0954,16.4586,16.9583,13404896.0],["2024-12-20",16.9583,18.2808,16.8505,17.742,24195276.0],["2024-12-23",17.742,18.1045,17.0562,17.1542,14622678.0],["2024-12-24",17.1542,18.222,17.154190063476562,17.5853,12312900.0],["2024-12-25",17.5853,17.585250854492188,16.4586,16.9876,12054702.0],["2024-12-26",16.9876,17.9183,16.98764419555664,17.2032,9176500.0],["2024-12-27",17.2032,18.2024,17.20317268371582,17.6342,13217198.0],["2024-12-30",17.6342,17.9771,17.0464,17.6538,10080642.0],["2024-12-31",17.6538,17.9575,17.2522,17.3403,11118050.0],["2025-01-02",17.3403,17.5363,16.3802,16.5272,10971002.0],["2025-01-03",16.5272,16.6937,15.283,15.4495,10713490.0],["2025-01-06",15.4495,15.7435,14.9891,15.6945,9564100.0],["2025-01-07",15.6945,16.4194,15.5573,16.3998,7398000.0],["2025-01-08",16.3998,16.39983558654785,15.6161,15.9296,6479970.0],["2025-01-09",15.9296,16.8407,15.7239,16.8015,9993370.0],["2025-01-10",16.8015,18.4866,16.80150604248047,18.0947,34556280.0],["2025-01-13",18.0947,18.2612,17.262,17.5167,21837572.0],["2025-01-14",17.5167,18.418,17.2228,18.2906,17767438.0],["2025-01-15",18.2906,18.9862,17.7616,17.9085,15661600.0],["2025-01-16",17.9085,17.9771,17.262,17.7224,13750832.0],["2025-01-17",17.7224,18.271,17.2522,17.9967,16876100.0],["2025-01-20",17.9967,18.271,17.6244,17.9183,12712495.0],["2025-01-21",17.9183,18.0261,17.1444,17.7322,13122400.0],["2025-01-22",17.7322,17.742,16.9485,16.9778,11445218.0],["2025-01-23",16.9778,17.5461,16.977848052978516,17.1738,10936295.0],["2025-01-24",17.1738,17.3697,16.8211,17.2815,9278290.0],["2025-01-27",17.2815,17.3403,16.65455436706543,16.6546,5970500.0],["2025-02-05",16.6546,16.9876,16.5566,16.8505,9138302.0],["2025-02-06",16.8505,17.7322,16.6154,17.5069,20567902.0],["2025-02-07",17.5069,17.6636,16.9974,17.3893,20849431.0],["2025-02-10",17.3893,18.1731,17.0954,17.9869,24791802.0],["2025-02-11",17.9869,18.8294,17.7322,18.5061,23666500.0],["2025-02-12",18.5061,18.506147384643555,17.8792,18.0457,17743700.0],["2025-02-13",18.0457,18.045700073242188,17.5167,17.6832,10616209.0],["2025-02-14",17.6832,17.7812,17.1052,17.4089,12578806.0],["2025-02-17",17.4089,17.5657,17.1248,17.3305,11567200.0],["2025-02-18",17.3305,17.4285,16.4096,16.6546,14653153.0],["2025-02-19",16.6546,17.2326,16.65455436706543,17.213,11429875.0],["2025-02-20",17.213,18.937206268310547,17.066,18.9372,34997900.0],["2025-02-21",18.9372,19.3977,18.5355,18.7119,25282270.0],["2025-02-24",18.7119,19.7014,18.5257,18.7119,28405600.0],["2025-02-25",18.7119,19.3095,18.2906,18.7315,20380821.0],["2025-02-26",18.7315,19.7405,18.731473922729492,19.2507,22203472.0],["2025-02-27",19.2507,19.250703811645508,18.1829,18.5943,20022795.0],["2025-02-28",18.5943,18.7609,17.9869,18.0653,13409172.0],["2025-03-03",18.0653,19.3781,17.9771,18.7315,23381826.0],["2025-03-04",18.7315,19.5446,18.32,19.3487,22921491.0],["2025-03-05",19.3487,20.0834,18.9372,19.7405,27132135.0],["2025-03-06",19.7405,19.9267,19.4466,19.7797,22254100.0],["2025-03-07",19.7797,21.7587,19.77973175048828,21.357,49216526.0],["2025-03-10",21.357,21.7587,20.9358,20.9945,33609500.0],["2025-03-11",20.9945,22.6404,20.5733,22.4053,31358291.0],["2025-03-12",22.4053,22.758,21.7881,21.7979,26348711.0],["2025-03-13",21.7979,23.0715,21.406,22.9637,30884550.0],["2025-03-14",22.9637,24.9818,21.8077,23.1204,42019700.0],["2025-03-17",23.1204,23.8944,22.7286,23.0029,25972149.0],["2025-03-18",23.0029,23.3066,22.0428,22.0918,25340162.0],["2025-03-19",22.0918,22.2289,21.4452,21.553,18609528.0],["2025-03-20",21.553,22.8069,21.1709,22.3955,27260884.0],["2025-03-21",22.3955,23.287,21.5432,21.6411,34020519.0],["2025-03-24",21.6411,22.1799,20.8868,21.7587,25449762.0],["2025-03-25",21.7587,22.5228,21.2982,22.0526,26168404.0],["2025-03-26",22.0526,22.611,21.1415,21.1807,20309041.0],["2025-03-27",21.1807,21.180673599243164,19.8287,19.9267,31552561.0],["2025-03-28",19.9267,20.2206,19.574,19.7895,13729007.0],["2025-03-31",19.7895,19.9855,19.2017,19.6034,12958842.0],["2025-04-01",19.6034,20.7496,19.5446,20.3088,17705314.0],["2025-04-02",20.3088,20.308757781982422,19.7993,19.9659,8609960.0],["2025-04-03",19.9659,20.3773,19.4956,19.7601,7954800.0],["2025-04-07",19.7601,19.76013946533203,17.781187057495117,17.7812,21070750.0],["2025-04-08",17.7812,18.7805,17.6342,18.4768,19983300.0],["2025-04-09",18.4768,20.2304,17.8596,19.7699,23939152.0],["2025-04-10",19.7699,20.2598,19.6818,19.9659,12143337.0],["2025-04-11",19.9659,20.6223,19.7503,20.2696,11554400.0],["2025-04-14",20.2696,20.5733,19.8287,19.9659,10764100.0],["2025-04-15",19.9659,19.9953,19.3095,19.6524,7845500.0],["2025-04-16",19.6524,19.7895,18.8686,19.1331,7083556.0],["2025-04-17",19.1331,19.2801,18.9078,18.9372,4526605.0],["2025-04-18",18.9372,19.3095,18.7609,19.2115,4939705.0],["2025-04-21",19.2115,19.6622,18.9862,19.3095,7095000.0],["2025-04-22",19.3095,19.3095,18.6139,18.7511,10223976.0],["2025-04-23",18.7511,18.9568,18.32,18.6923,12434166.0],["2025-04-24",18.6923,18.7609,18.1339,18.2416,12701399.0],["2025-04-25",18.2416,18.9274,18.1143,18.7021,9742088.0],["2025-04-28",18.7021,19.0352,18.2514,18.3298,6216550.0],["2025-04-29",18.3298,18.6923,17.742,18.4768,7254200.0],["2025-04-30",18.4768,18.8392,18.0359,18.0359,11461463.0],["2025-05-06",18.0359,18.996,18.03590202331543,18.9078,11046654.0],["2025-05-07",18.9078,19.2507,18.7511,19.1821,12475133.0],["2025-05-08",19.1821,19.6328,18.7903,19.5446,13477469.0],["2025-05-09",19.5446,19.6426,19.0058,19.3781,11220500.0],["2025-05-12",19.3781,20.4655,19.1331,19.7797,17070423.0],["2025-05-13",19.7797,19.8875,19.1527,19.2507,10391470.0],["2025-05-14",19.2507,19.3487,19.0548,19.0842,6991600.0],["2025-05-15",19.0842,19.574,18.7119,19.1038,9625192.0],["2025-05-16",19.1038,19.5936,18.8686,18.947,9027767.0],["2025-05-19",18.947,19.5446,18.6237,19.2703,10634409.0],["2025-05-20",19.2703,19.427,19.0352,19.2409,6041398.0],["2025-05-21",19.2409,19.2899,18.8882,19.0156,6012500.0],["2025-05-22",19.0156,19.1038,18.5257,18.5453,7495800.0],["2025-05-23",18.5453,18.9568,18.5061,18.5551,8492435.0],["2025-05-26",18.5551,19.1038,18.3494,18.7609,9375178.0],["2025-05-27",18.7609,18.760866165161133,17.84,17.8792,16316418.0],["2025-05-28",17.8792,18.0359,17.5657,17.6538,13035850.0],["2025-05-29",17.6538,18.9666,17.5363,18.4474,18214213.0],["2025-05-30",18.4474,18.467,17.7322,17.9575,13975934.0],["2025-06-03",17.9575,18.5453,17.957529067993164,18.3004,10265030.0],["2025-06-04",18.3004,18.6139,18.0653,18.1633,11674732.0],["2025-06-05",18.1633,18.2122,17.8498,17.9771,12888346.0],["2025-06-06",17.9771,18.3298,17.791,17.8987,12722564.0],["2025-06-09",17.8987,18.4768,17.8987,18.2514,16462893.0],["2025-06-10",18.2514,18.3396,17.644,17.8106,13912083.0],["2025-06-11",17.8106,18.1535,17.6636,18.0457,12296983.0],["2025-06-12",18.0457,18.369,17.644,18.222,16595600.0],["2025-06-13",18.222,18.369,17.7126,18.0163,26419583.0],["2025-06-16",18.0163,18.1437,17.7126,17.742,13523284.0],["2025-06-17",17.742,17.9869,17.5853,17.6342,10916959.0],["2025-06-18",17.6342,17.634233474731445,16.7231,17.0268,21508651.0],["2025-06-19",17.0268,17.026832580566406,16.3509,16.4586,16441959.0],["2025-06-20",16.4586,16.4684,16.1451,16.3509,10429108.0],["2025-06-23",16.3509,16.8113,16.0471,16.7231,18289422.0],["2025-06-24",16.7231,17.9967,16.5174,17.5755,25941231.0],["2025-06-25",17.5755,18.3396,17.4775,18.3004,26409211.0],["2025-06-26",18.3004,18.9568,18.2612,18.369,26122902.0],["2025-06-27",18.369,19.0254,18.2808,18.8686,17870200.0],["2025-06-30",18.8686,19.7112,18.6139,19.4466,23854804.0],["2025-07-01",19.4466,19.5544,18.8001,19.2605,14003902.0],["2025-07-02",19.2605,19.8483,17.5265,18.898,29581600.0],["2025-07-03",18.898,19.0548,18.5257,18.7903,15304489.0],["2025-07-04",18.7903,18.7903,18.3004,18.467,9979200.0],["2025-07-07",18.467,18.7903,18.2318,18.4768,10505400.0],["2025-07-08",18.4768,18.6139,18.3298,18.3494,8488000.0],["2025-07-09",18.3494,18.4781,18.082,18.1712,8768600.0],["2025-07-10",18.1712,18.2504,17.8048,17.983,10651515.0],["2025-07-11",17.983,18.3593,17.9137,18.1414,11127864.0],["2025-07-14",18.1414,18.2801,18.0226,18.1315,8201500.0],["2025-07-15",18.1315,19.6367,18.0622,19.4783,33956804.0],["2025-07-16",19.4783,19.6466,19.1218,19.4783,14061998.0],["2025-07-17",19.4783,19.607,19.2109,19.4981,12457100.0],["2025-07-18",19.4981,20.2309,19.4684,19.8843,16139700.0],["2025-07-21",19.8843,20.4586,19.7358,19.9239,16612659.0],["2025-07-22",19.9239,21.0924,19.7655,20.1616,20383859.0],["2025-07-23",20.1616,20.9934,19.8645,20.7458,22868307.0],["2025-07-24",20.7458,20.745813369750977,20.3695,20.5874,19480757.0],["2025-07-25",20.5874,20.7359,20.32,20.5577,12100500.0],["2025-07-28",20.5577,22.0034,20.55766487121582,21.6469,30669927.0],["2025-07-29",21.6469,21.9638,21.3895,21.6172,17133902.0],["2025-07-30",21.6172,21.6568,20.8745,21.0429,12376866.0],["2025-07-31",21.0429,21.637,20.7458,21.1023,14053451.0],["2025-08-01",21.1023,21.1914,20.4685,20.726,11088642.0],["2025-08-04",20.726,22.449,20.5676,22.1916,24248447.0],["2025-08-05",22.1916,22.6372,21.8648,22.2015,17634660.0],["2025-08-06",22.2015,22.201486587524414,19.9833,19.9932,60938795.0],["2025-08-07",19.9932,19.99321937561035,18.1613,18.4682,91290621.0],["2025-08-08",18.4682,18.468229293823242,17.8345,18.1018,46386873.0],["2025-08-11",18.1018,18.29,17.9236,18.191,41048414.0],["2025-08-12",18.191,18.190959930419922,17.9236,17.9533,29553084.0],["2025-08-13",17.9533,18.1018,17.9236,18.0424,24086007.0],["2025-08-14",18.0424,18.042421340942383,17.5275,17.5572,36244102.0],["2025-08-15",17.5572,17.7949,17.5077,17.7949,20254500.0],["2025-08-18",17.7949,18.7554,17.794857025146484,18.3494,53659540.0],["2025-08-19",18.3494,18.3989,18.0028,18.191,30805982.0],["2025-08-20",18.191,18.7059,18.0622,18.3692,34038761.0],["2025-08-21",18.3692,18.4286,18.1216,18.2009,22813153.0],["2025-08-22",18.2009,19.2901,18.1216,19.0129,56533601.0],["2025-08-25",19.0129,19.8843,18.9931,19.3,49936414.0],["2025-08-26",19.3,19.30004119873047,18.8742,18.9436,26419244.0],["2025-08-27",18.9436,18.943552017211914,18.3296,18.3395,29616498.0],["2025-08-28",18.3395,18.5177,17.8246,18.3791,24460306.0],["2025-08-29",18.3791,18.5177,18.2603,18.3395,17706372.0],["2025-09-01",18.3395,18.4286,18.0721,18.3989,17419172.0],["2025-09-02",18.3989,18.4187,17.9236,18.1216,18011730.0],["2025-09-03",18.1216,18.2801,17.5869,17.6067,15094705.0],["2025-09-04",17.6067,17.7552,17.3591,17.6562,11886528.0],["2025-09-05",17.6562,17.9038,17.5671,17.9038,11089013.0],["2025-09-08",17.9038,18.0226,17.7949,17.9731,12193685.0],["2025-09-09",17.9731,17.973102569580078,17.5275,17.5869,16043821.0],["2025-09-10",17.5869,17.6562,17.4285,17.5275,9113109.0],["2025-09-11",17.5275,17.6661,17.2997,17.6562,13410662.0],["2025-09-12",17.6562,17.8642,17.5473,17.7156,14886449.0],["2025-09-15",17.7156,17.7255,17.27,17.2997,18263996.0],["2025-09-16",17.2997,17.369,16.9333,17.1611,16455084.0],["2025-09-17",17.1611,17.2997,17.0324,17.2799,13412926.0],["2025-09-18",17.2799,17.279926300048828,16.7155,16.8442,16648340.0],["2025-09-19",16.8442,16.9531,16.7551,16.8046,9053140.0],["2025-09-22",16.8046,17.1908,16.804603576660156,17.1116,12204954.0],["2025-09-23",17.1116,17.1116,16.6363,16.8046,10481715.0],["2025-09-24",16.8046,16.893728256225586,16.6462,16.8937,7925486.0],["2025-09-25",16.8937,17.577,16.893728256225586,17.4681,21813661.0],["2025-09-26",17.4681,17.577,17.0324,17.0819,14855796.0],["2025-09-29",17.0819,17.2007,16.8343,16.9928,9625300.0],["2025-09-30",16.9928,17.3294,16.992753982543945,17.27,12832048.0],["2025-10-09",17.27,18.2405,17.270023345947266,18.2009,38017777.0],["2025-10-10",18.2009,18.2009,17.8345,17.8741,20299925.0],["2025-10-13",17.8741,18.488035202026367,17.2205,18.488,34362082.0],["2025-10-14",18.488,18.696,18.0226,18.1315,29691135.0],["2025-10-15",18.1315,18.2108,17.7057,17.9533,16453113.0],["2025-10-16",17.9533,17.953296661376953,17.5077,17.5473,13578875.0],["2025-10-17",17.5473,17.7255,17.0621,17.072,13295091.0],["2025-10-20",17.072,17.1908,16.9928,17.1116,7817351.0],["2025-10-21",17.1116,17.2997,17.0423,17.1809,7399410.0],["2025-10-22",17.1809,17.4,17.0215,17.2805,7884111.0],["2025-10-23",17.2805,17.4996,16.9917,17.4399,8921820.0],["2025-10-24",17.4399,17.5295,17.3502,17.4697,8369920.0],["2025-10-27",17.4697,17.7287,17.46973991394043,17.6689,11874733.0],["2025-10-28",17.6689,18.2068,17.5594,17.9578,21301460.0],["2025-10-29",17.9578,18.7944,17.7387,18.4956,39922878.0],["2025-10-30",18.4956,18.49561309814453,18.0474,18.0673,19951080.0],["2025-10-31",18.0673,18.1072,17.6789,17.898,16552500.0],["2025-11-03",17.898,18.2865,17.6689,17.8582,12407054.0],["2025-11-04",17.8582,18.1769,17.4797,17.6291,11954914.0],["2025-11-05",17.6291,17.629098892211914,17.3104,17.5096,11588142.0],["2025-11-06",17.5096,18.2068,17.4897,18.1271,25497284.0],["2025-11-07",18.1271,18.2068,17.9379,17.9578,13418897.0],["2025-11-10",17.9578,18.1271,17.6191,17.7287,14848582.0],["2025-11-11",17.7287,17.908,17.659,17.6988,10440858.0],["2025-11-12",17.6988,17.69881820678711,17.1411,17.2307,15463543.0],["2025-11-13",17.2307,17.5096,17.161,17.3403,11497800.0],["2025-11-14",17.3403,17.340259552001953,17.011581420898438,17.0116,14355100.0],["2025-11-17",17.0116,17.1112,16.9817,17.1012,7880850.0],["2025-11-18",17.1012,17.101221084594727,16.7825,16.8522,10075519.0],["2025-11-19",16.8522,17.0016,16.7028,16.8423,6410477.0],["2025-11-20",16.8423,16.9618,16.7327,16.7526,5369386.0],["2025-11-21",16.7526,16.752622604370117,16.0853,16.0953,11415406.0],["2025-11-24",16.0953,16.5335,16.0156,16.4339,8613297.0],["2025-11-25",16.4339,16.5634,16.3443,16.3941,6417328.0],["2025-11-26",16.3941,16.8721,16.3542,16.5833,9745984.0],["2025-11-27",16.5833,16.6829,16.4538,16.4837,4877514.0],["2025-11-28",16.4837,17.6291,16.48370361328125,17.5594,32898457.0],["2025-12-01",17.5594,18.6151,17.559377670288086,18.0972,52720101.0],["2025-12-02",18.0972,19.8203,18.09721565246582,18.4757,64069266.0],["2025-12-03",18.4757,19.6709,17.8482,18.9239,73334401.0],["2025-12-04",18.9239,18.9438,18.2566,18.5753,41695520.0],["2025-12-05",18.5753,20.437801361083984,18.575292587280273,20.4378,74790412.0],["2025-12-08",20.4378,22.4796,20.437801361083984,22.4796,8137352.0],["2025-12-09",22.4796,24.7305,22.479589462280273,23.7744,179777613.0],["2025-12-10",23.7744,26.154808044433594,23.774383544921875,26.1548,172552138.0],["2025-12-11",26.1548,27.0412,24.9098,26.1946,168773163.0],["2025-12-12",26.1946,28.81411361694336,24.8999,28.8141,168127639.0],["2025-12-15",28.8141,31.6726,27.1707,30.0491,164417980.0],["2025-12-16",30.0491,31.7921,28.0372,29.6906,138671267.0],["2025-12-17",29.6906,32.5491,27.589,31.0451,140288285.0],["2025-12-18",31.0451,34.152645111083984,31.045141220092773,34.1526,90880868.0],["2025-12-19",34.1526,37.56890106201172,34.152645111083984,37.5689,131204823.0],["2025-12-22",37.5689,40.4573,36.3737,37.1506,145577837.0],["2025-12-23",37.1506,38.9932,35.9654,38.5649,147378435.0],["2025-12-24",38.5649,42.4094,35.6566,41.8318,146066317.0],["2025-12-25",41.8318,46.01493453979492,41.83176040649414,46.0149,126897497.0],["2025-12-26",46.0149,48.3057,43.6245,46.5926,154922066.0],["2025-12-29",46.5926,46.59260940551758,44.3018,44.5309,96534471.0],["2025-12-30",44.5309,46.6823,42.3497,42.8278,114862086.0],["2025-12-31",42.8278,46.1643,42.827754974365234,45.3277,116865558.0],["2026-01-05",45.3277,46.6723,43.5349,45.8456,117323950.0],["2026-01-06",45.8456,49.5906,45.5966,49.5906,123716867.0],["2026-01-07",49.5906,49.590553283691406,46.1245,47.6782,102302340.0],["2026-01-08",47.6782,49.3714,46.6225,49.2021,90111092.0],["2026-01-09",49.2021,50.3973,48.1264,50.3774,99698937.0],["2026-01-12",50.3774,52.4192,49.3017,51.4033,117565737.0],["2026-01-13",51.4033,51.403263092041016,46.2639,46.2639,68480465.0],["2026-01-14",46.2639,47.3097,42.9772,44.0528,83517125.0],["2026-01-15",44.0528,44.052825927734375,40.5071,42.778,62134590.0],["2026-01-16",42.778,43.8237,41.3537,41.8318,49292849.0],["2026-01-19",41.8318,42.509,41.284,42.3895,45478931.0],["2026-01-20",42.3895,42.7381,38.14657974243164,38.1466,46024517.0],["2026-01-21",38.1466,38.14657974243164,35.3279,35.8558,57256889.0],["2026-01-22",35.8558,39.4414,35.85579299926758,39.4414,48494795.0],["2026-01-23",39.4414,43.3855094909668,39.44137191772461,43.3855,69862884.0],["2026-01-26",43.3855,45.4173,40.8358,43.3755,110510981.0],["2026-01-27",43.3755,47.7181,43.375545501708984,46.0647,121845472.0],["2026-01-28",46.0647,49.3914,44.8297,49.0826,112193121.0],["2026-01-29",49.0826,49.3017,44.999,48.0667,93916059.0],["2026-01-30",48.0667,50.2977,47.001,49.0328,85936234.0],["2026-02-02",49.0328,53.9331,49.032798767089844,52.2897,141582589.0],["2026-02-03",52.2897,57.4489,50.7857,56.8015,144805142.0],["2026-02-04",56.8015,57.7477,52.8773,53.7438,106055061.0],["2026-02-05",53.7438,56.7318,50.3475,55.188,104955287.0],["2026-02-06",55.188,56.0247,52.7877,55.0088,89422986.0],["2026-02-09",55.0088,55.8653,52.7578,54.461,84185821.0],["2026-02-10",54.461,54.4709,49.0129,49.1125,98902048.0],["2026-02-11",49.1125,51.0845,47.9173,48.1165,80123346.0],["2026-02-12",48.1165,51.7419,46.8018,49.7997,95411480.0],["2026-02-13",49.7997,50.3475,47.8974,49.1025,59031574.0],["2026-02-24",49.1025,49.3017,47.0109,47.5089,65349783.0],["2026-02-25",47.5089,49.1025,46.3237,48.8336,75306680.0],["2026-02-26",48.8336,50.3774,47.5089,50.2479,77050653.0],["2026-02-27",50.2479,53.1363,49.4013,51.8913,80310060.0],["2026-03-02",51.8913,57.0804,51.3933,54.8594,117371830.0],["2026-03-03",54.8594,54.8593635559082,49.3714,49.3714,80739879.0],["2026-03-04",49.3714,49.8396,46.8117,47.0806,60093199.0],["2026-03-05",47.0806,49.7001,46.0149,48.8336,68504387.0],["2026-03-06",48.8336,50.7957,47.5488,49.2918,57537713.0],["2026-03-09",49.2918,49.29175567626953,46.4233,47.4093,43762203.0],["2026-03-10",47.4093,49.6105,47.409324645996094,48.7639,48962328.0],["2026-03-11",48.7639,51.2439,48.763877868652344,49.2519,61260267.0],["2026-03-12",49.2519,49.251914978027344,46.6125,46.6822,47892103.0],["2026-03-13",46.6822,46.682247161865234,43.0469,43.3556,46567688.0],["2026-03-16",43.3556,44.5209,41.7919,44.511,37797109.0],["2026-03-17",44.511,44.6803,41.9612,43.8636,37750865.0],["2026-03-18",43.8636,45.8157,43.4054,45.1484,45182329.0],["2026-03-19",45.1484,45.6763,42.8278,43.8237,39828001.0],["2026-03-20",43.8237,45.1185,42.8278,43.0568,35118193.0],["2026-03-23",43.0568,44.3118,41.2242,41.9214,36237504.0],["2026-03-24",41.9214,43.0668,39.7601,41.4134,40062742.0],["2026-03-25",41.4134,43.4851,41.4134407043457,42.3198,46219838.0],["2026-03-26",42.3198,46.5528,42.2401,46.5528,94693175.0],["2026-03-27",46.5528,51.2041,43.7241,49.2519,122487688.0],["2026-03-30",49.2519,54.1821,47.8077,52.9371,107303409.0],["2026-03-31",52.9371,55.7757,50.8754,51.3335,107604557.0],["2026-04-01",51.3335,51.8515,47.9571,49.8595,86568513.0],["2026-04-02",49.8595,51.2041,48.4053,48.9531,50357768.0],["2026-04-03",48.9531,49.6802,46.7121,46.9113,50817276.0],["2026-04-07",46.9113,47.3097,44.4114,45.1982,59975510.0],["2026-04-08",45.1982,48.0468,45.198219299316406,47.997,59131742.0],["2026-04-09",47.997,47.9969596862793,45.9253,46.4034,38999384.0],["2026-04-10",46.4034,47.1105,45.3377,45.4671,39550403.0],["2026-04-13",45.4671,46.503,44.9592,45.2679,33521407.0],["2026-04-14",45.2679,49.799713134765625,44.4313,49.7997,70816962.0],["2026-04-15",49.7997,54.7797,49.799713134765625,53.4351,130074963.0],["2026-04-16",53.4351,54.2618,52.0307,53.4251,88853693.0],["2026-04-17",53.4251,55.2478,52.8773,54.5805,83809035.0],["2026-04-20",54.5805,60.03853225708008,54.1024,60.0385,82601213.0],["2026-04-21",60.0385,63.4946,58.9629,61.0843,113204716.0],["2026-04-22",61.0843,65.2775,58.7736,63.8432,96577010.0],["2026-04-23",63.8432,66.642,61.5624,64.0723,100281785.0],["2026-04-24",64.0723,64.07231140136719,57.668067932128906,57.6681,99339499.0],["2026-04-27",57.6681,58.9629,56.3733,57.6481,66714160.0],["2026-04-28",57.6481,58.5645,54.7797,56.3733,79971269.0],["2026-04-29",56.3733,58.5645,55.7757,57.5087,60819152.0],["2026-04-30",57.5087,63.2556,57.2298,63.2556,76425309.0],["2026-05-06",63.2556,69.5802,63.255592346191406,69.5802,68366024.0],["2026-05-07",69.5802,74.3012,69.58015441894531,73.1757,114457269.0],["2026-05-08",73.1757,74.1817,71.7116,72.1498,93968182.0],["2026-05-11",72.1498,76.1736,72.14982604980469,75.1378,84142189.0],["2026-05-12",75.1378,78.5541,72.2594,74.0422,83168249.0],["2026-05-13",74.0422,76.8908,70.8152,74.6597,81097799.0],["2026-05-14",74.6597,76.074,68.4646,68.7236,71420487.0],["2026-05-15",68.7236,71.5124,66.8511,68.7435,60811296.0],["2026-05-18",68.7435,75.6159,68.7435,73.604,98626846.0],["2026-05-19",73.604,75.5263,67.2993,67.9667,88053672.0],["2026-05-20",67.9667,69.1917,65.5065,68.8132,61381444.0],["2026-05-21",68.8132,71.0542,66.3531,69.869,69640473.0],["2026-05-22",69.869,72.5482,66.7316,71.8311,75758314.0],["2026-05-25",71.8311,73.6837,68.7236,69.6997,67576489.0],["2026-05-26",69.6997,69.69967651367188,62.7277,63.3452,72812831.0],["2026-05-27",63.3452,65.8551,59.3613,65.3372,77154937.0],["2026-05-28",65.3372,67.0902,62.3692,66.0444,58192566.0],["2026-05-29",66.0444,66.04437255859375,59.4409,59.8194,59401932.0],["2026-06-01",59.8194,60.925,56.4131,56.4231,39928456.0],["2026-06-02",56.4231,58.7537,54.2916,58.4649,51469078.0],["2026-06-03",58.4649,62.6281,57.2099,61.4528,64045924.0],["2026-06-04",61.4528,63.1958,59.5107,62.2596,51042659.0],["2026-06-05",62.2596,65.7356,61.4528,64.7396,65479522.0],["2026-06-08",64.7396,66.393,61.2536,63.1261,56392303.0],["2026-06-09",63.1261,63.12611389160156,58.5744,59.9987,51366100.0],["2026-06-10",59.9987,60.7357,56.4231,56.7318,40132684.0],["2026-06-11",56.7318,62.3393,55.6562,61.6421,59741342.0],["2026-06-12",61.6421,64.0325,59.560455322265625,59.5605,61912739.0],["2026-06-15",59.5605,60.7556,55.6562,59.5605,57015585.0],["2026-06-16",59.5605,61.6122,58.5844,58.5943,61374287.0],["2026-06-17",58.5943,61.5524,57.7677,59.8095,61655014.0],["2026-06-18",59.8095,59.80945587158203,56.1342,57.0705,62526008.0],["2026-06-22",57.0705,57.07046890258789,52.8873,54.3912,62235875.0],["2026-06-23",54.3912,54.3912467956543,48.9531,48.9531,60235745.0],["2026-06-24",48.9531,50.3176,47.0607,49.5308,52377046.0],["2026-06-25",49.5308,49.7798,47.6185,48.8535,42563666.0],["2026-06-26",48.8535,51.2937,47.2101,49.8196,66404904.0],["2026-06-29",49.8196,53.3056,49.3515,51.4232,58969369.0],["2026-06-30",51.4232,54.7797,50.6762,53.7936,56423668.0],["2026-07-01",53.7936,54.2817,50.7957,51.0248,53993887.0],["2026-07-02",51.0248,51.02478790283203,48.0169,48.1364,39833753.0],["2026-07-03",48.1364,50.3575,48.0268,49.2519,36544639.0],["2026-07-06",49.2519,49.9192,44.3317,44.3317,46288769.0],["2026-07-07",44.3317,45.009,42.4692,42.7182,29723924.0],["2026-07-08",42.7182,43.027,41.0549,41.0748,25328412.0],["2026-07-09",41.0748,42.4891,39.6406,42.4493,28333314.0],["2026-07-10",42.4493,46.6922,41.6506,45.1248,72837662.0],["2026-07-13",45.1248,45.12481689453125,40.6123,40.6123,31896966.0],["2026-07-14",40.6123,40.612335205078125,36.5691,38.4759,50732096.0],["2026-07-15",38.4759,39.3844,37.837,37.9667,28442308.0],["2026-07-16",37.9667,38.1464,35.9501,36.1598,25294888.0],["2026-07-17",36.1598,36.15975570678711,32.8453,33.4842,30660903.0],["2026-07-20",33.4842,34.4326,30.4792,31.2479,33218221.0],["2026-07-21",31.2479,32.5957,28.3528,32.5558,38860125.0],["2026-07-22",32.5558,33.2746,31.7471,32.0566,28433367.0],["2026-07-23",32.0566,33.7637,31.7271,33.015,30060432.0],["2026-07-24",33.015,34.1231,32.0366,32.0766,28092375.0],["2026-07-27",32.0766,33.1747,31.5474,33.1348,21399603.0],["2026-07-28",33.1348,34.0632,32.5458,32.8053,23970398.0],["2026-07-29",32.8053,32.9451,31.2679,32.1365,23142684.0],["2026-07-30",32.1365,33.5241,30.8586,31.208,27503986.0],["2026-07-31",31.208,33.2446,31.208003997802734,32.4459,31366266.0],["2026-08-03",32.4459,35.5907,32.2263,34.842,48566532.0],["2026-08-04",34.842,35.7704,34.4726,35.7405,41482177.0],["2026-08-05",35.7405,39.1348,35.6406,37.9967,49895697.0],["2026-08-06",37.9967,39.2546,37.6473,38.4859,46375822.0],["2026-08-07",38.4859,39.3844,37.827,39.1747,37918295.0],["2026-08-10",39.1747,41.5807,38.3261,41.2613,57565834.0],["2026-08-11",41.2613,41.3311,37.9867,39.9335,51993832.0],["2026-08-12",39.9335,40.8919,39.594,40.5924,29856231.0],["2026-08-13",40.5924,43.787,40.243,42.7488,58037985.0],["2026-08-14",42.7488,44.426,41.5308,43.5375,78360639.0],["2026-08-17",43.5375,44.7654,41.9601,42.5391,60425252.0],["2026-08-18",42.5391,43.9168,41.3311,41.431,44117468.0],["2026-08-19",41.431,42.2296,37.4077,37.4476,50825037.0],["2026-08-20",37.4476,38.2163,36.4792,36.6489,32127651.0],["2026-08-21",36.6489,37.5974,36.0499,37.2579,23978189.0],["2026-08-24",37.2579,37.4975,35.9202,36.609,18781538.0],["2026-08-25",36.609,36.7588,35.0716,36.2396,21636973.0],["2026-08-26",36.2396,36.4892,35.6806,35.8902,16007561.0],["2026-08-27",35.8902,36.5591,35.6406,36.3095,17369136.0],["2026-08-28",36.3095,36.8286,35.8303,35.8802,15460780.0],["2026-08-31",35.8802,36.1398,35.0217,35.99,13692164.0],["2026-09-01",35.99,35.99003601074219,34.5524,34.8619,16370967.0],["2026-09-02",34.8619,35.391,34.0732,35.1015,16368800.0],["2026-09-03",35.1015,35.3212,34.1531,34.3328,15334248.0],["2026-09-04",34.3328,34.9418,33.6739,33.9434,13995360.0],["2026-09-07",33.9434,34.0932,33.594,33.8436,10746459.0],["2026-09-08",33.8436,34.6223,33.7238,33.9434,13319881.0],["2026-09-09",33.9434,34.5924,33.9434,34.0832,13873016.0],["2026-09-10",34.0832,34.4027,33.5241,33.9335,12053862.0],["2026-09-11",33.9335,33.93346405029297,32.4659,33.5042,15008598.0],["2026-09-14",33.5042,33.504180908203125,32.8253,33.2845,9061300.0],["2026-09-15",33.2845,33.7937,32.9451,33.025,10705791.0],["2026-09-16",33.025,33.8935,32.7654,33.614,13120344.0],["2026-09-17",33.614,33.8935,32.8852,33.0549,11830946.0],["2026-09-18",33.0549,33.9934,33.054927825927734,33.9035,17412357.0],["2026-09-21",33.9035,34.4127,33.6739,33.9434,13868565.0],["2026-09-22",33.9434,34.4226,33.4443,33.5341,13922475.0],["2026-09-23",33.5341,33.594,32.7654,32.8553,9906680.0],["2026-09-24",32.8553,33.8935,32.5458,32.8752,21358017.0],["2026-09-28",32.8752,33.0849,31.228,31.4975,14374485.0],["2026-09-29",31.4975,31.817,31.1481,31.4975,10093691.0],["2026-09-30",31.4975,31.6872,30.7987,30.9484,8623318.0],["2026-10-08",30.9484,34.0433,30.9285,33.5641,59858642.0],["2026-10-09",33.5641,34.233,31.1581,32.6456,45611540.0],["2026-10-12",32.6456,32.64561080932617,30.8486,30.8486,26823149.0],["2026-10-13",30.8486,31.208,29.6107,30.9484,19657038.0],["2026-10-14",30.9484,31.6672,29.9002,30.7488,18424608.0],["2026-10-15",30.7488,30.748767852783203,29.0516,29.2213,15980120.0],["2026-10-16",29.2213,30.9484,28.9518,30.01,20064270.0],["2026-10-19",30.01,30.010000228881836,28.66,29.71,14298714.0],["2026-10-20",29.71,30.72,29.18,30.26,12764007.0],["2026-10-21",30.26,32.0,30.18,30.22,23022936.0],["2026-10-22",30.22,30.57,28.57,28.73,19314603.0],["2026-10-23",28.73,28.86,26.61,28.69,20878001.0],["2026-10-26",28.69,28.89,27.86,28.04,11878888.0],["2026-10-27",28.04,28.65,27.2,27.22,12617470.0],["2026-10-28",27.22,29.8,27.08,29.37,28006861.0],["2026-10-29",29.37,32.31,28.88,32.31,58911500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-06-18","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":"2010-06-18","index":0,"basis":"feed"}}