{"t":"002456.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",2.6569,2.6569368839263916,2.6569,2.6569,0.0],["2010-10-11",2.6569,2.7183,2.6306,2.6599,17960580.0],["2010-10-12",2.6599,2.7013,2.5921,2.5975,12956980.0],["2010-10-13",2.5975,2.6306,2.4747,2.5595,19093160.0],["2010-10-14",2.5595,2.5595059394836426,2.4431,2.4548,16818820.0],["2010-10-15",2.4548,2.4577,2.3042,2.3213,25001980.0],["2010-10-18",2.3213,2.426,2.3193,2.4036,13909300.0],["2010-10-19",2.4036,2.5088,2.3875,2.4572,20121420.0],["2010-10-20",2.4572,2.4572041034698486,2.3627,2.3817,14019380.0],["2010-10-21",2.3817,2.4913,2.381694793701172,2.4747,20083980.0],["2010-10-22",2.4747,2.7212,2.4747,2.6628,38621820.0],["2010-10-25",2.6628,2.8206,2.6223,2.7398,28705200.0],["2010-10-26",2.7398,2.7865,2.7057,2.7549,16658960.0],["2010-10-27",2.7549,2.9073,2.7037,2.8981,30825520.0],["2010-10-28",2.8981,3.1568,2.865,2.9619,32371140.0],["2010-10-29",2.9619,3.1568,2.865,3.0847,32933380.0],["2010-11-01",3.0847,3.1178,2.9789,3.0574,30305360.0],["2010-11-02",3.0574,3.1178,2.9195,3.0243,25885780.0],["2010-11-03",3.0243,3.108,2.8937,3.0199,50995480.0],["2010-11-04",3.0199,3.0876,2.9483,3.0535,24140180.0],["2010-11-05",3.0535,3.0535,3.053480386734009,3.0535,0.0],["2010-11-08",3.0535,3.3589,3.0106,3.3541,48263400.0],["2010-11-09",3.3541,3.4247,3.2142,3.2381,34162080.0],["2010-11-10",3.2381,3.3029,3.1982,3.2634,15587880.0],["2010-11-11",3.2634,3.4242,3.2055,3.3131,22519340.0],["2010-11-12",3.3131,3.3998,3.1217,3.1665,22334260.0],["2010-11-15",3.1665,3.3609,3.1499,3.3531,16818860.0],["2010-11-16",3.3531,3.3886,3.1509,3.1933,16270580.0],["2010-11-17",3.1933,3.3555,3.0934,3.1392,17572460.0],["2010-11-18",3.1392,3.3068,3.1373,3.3029,13700220.0],["2010-11-19",3.3029,3.6332,3.302903175354004,3.6332,34020060.0],["2010-11-22",3.6332,3.8777,3.633193016052246,3.7024,43011580.0],["2010-11-23",3.7024,3.7511,3.5075,3.7102,16968980.0],["2010-11-24",3.7102,3.7101635932922363,3.6157,3.6785,12892020.0],["2010-11-25",3.6785,3.6784985065460205,3.5577,3.5601,12471980.0],["2010-11-26",3.5601,3.6537,3.5465,3.5733,6837480.0],["2010-11-29",3.5733,3.6975,3.5095,3.6478,9500380.0],["2010-11-30",3.6478,3.6478073596954346,3.2829,3.4052,18281100.0],["2010-12-01",3.4052,3.4052047729492188,3.2883,3.3701,4773020.0],["2010-12-02",3.3701,3.4476,3.3297,3.3385,7974160.0],["2010-12-03",3.3385,3.3502,3.0949,3.1933,10335780.0],["2010-12-06",3.1933,3.2045,2.9721,3.0652,17099400.0],["2010-12-07",3.0652,3.3584,3.0233,3.3126,20165220.0],["2010-12-08",3.3126,3.452,3.2396,3.2859,10190340.0],["2010-12-09",3.2859,3.4588,3.2177,3.3604,13844920.0],["2010-12-10",3.3604,3.4442,3.2639,3.414,9181660.0],["2010-12-13",3.414,3.5806,3.4139740467071533,3.5202,9537760.0],["2010-12-14",3.5202,3.5319,3.4344,3.4802,10988200.0],["2010-12-15",3.4802,3.5065,3.4286,3.4734,6007180.0],["2010-12-16",3.4734,3.5294,3.4417,3.4651,6689220.0],["2010-12-17",3.4651,3.5046,3.3623,3.4047,8227840.0],["2010-12-20",3.4047,3.4344,3.1665,3.2893,9768300.0],["2010-12-21",3.2893,3.3555,3.2298,3.339,6557460.0],["2010-12-22",3.339,3.3604,3.2902,3.3014,4900660.0],["2010-12-23",3.3014,3.301441192626953,3.1762,3.1957,4531060.0],["2010-12-24",3.1957,3.2542,3.0886,3.2055,6512100.0],["2010-12-27",3.2055,3.263,3.0593,3.073,3722780.0],["2010-12-28",3.073,3.0959,2.9478,3.035,6553520.0],["2010-12-29",3.035,3.2386,3.0204,3.224,7710300.0],["2010-12-30",3.224,3.2357,3.1587,3.204,4191920.0],["2010-12-31",3.204,3.3852,3.1904,3.3706,9475020.0],["2011-01-04",3.3706,3.3906,3.3131,3.3745,5963520.0],["2011-01-05",3.3745,3.374514579772949,3.1041,3.1607,20668340.0],["2011-01-06",3.1607,3.1811,3.1046,3.1402,6779060.0],["2011-01-07",3.1402,3.140193462371826,2.9911,3.0384,13228920.0],["2011-01-10",3.0384,3.0983,2.9619,3.0004,7448480.0],["2011-01-11",3.0004,3.0155,2.8406,2.9059,8727860.0],["2011-01-12",2.9059,3.0057,2.8693,2.9989,7565320.0],["2011-01-13",2.9989,3.0447,2.938,2.9687,3849920.0],["2011-01-14",2.9687,2.9867,2.7773,2.8016,11350380.0],["2011-01-17",2.8016,2.8201,2.5235,2.615,13338920.0],["2011-01-18",2.615,2.6545,2.5566,2.6053,6385780.0],["2011-01-19",2.6053,2.6053,2.6052985191345215,2.6053,0.0],["2011-01-20",2.6053,2.7037,2.5313,2.5478,10039100.0],["2011-01-21",2.5478,2.5809,2.4679,2.5371,4795600.0],["2011-01-24",2.5371,2.56,2.4747,2.4845,3982700.0],["2011-01-25",2.4845,2.5576,2.4601,2.5366,7622200.0],["2011-01-26",2.5366,2.7227,2.5356,2.675,9475640.0],["2011-01-27",2.675,2.7183,2.6014,2.672,6726520.0],["2011-01-28",2.672,2.6842,2.6306,2.656,3921440.0],["2011-01-31",2.656,2.75,2.6559627056121826,2.7339,7409440.0],["2011-02-01",2.7339,2.7665,2.6798,2.7495,6876860.0],["2011-02-09",2.7495,2.7494957447052,2.6306,2.7466,5782080.0],["2011-02-10",2.7466,2.8006,2.6891,2.7782,5552840.0],["2011-02-11",2.7782,2.8693,2.7641,2.845,8023260.0],["2011-02-14",2.845,2.8903,2.8094,2.8542,6578280.0],["2011-02-15",2.8542,2.8937,2.7987,2.825,7734980.0],["2011-02-16",2.825,2.9229,2.805,2.8883,8204800.0],["2011-02-17",2.8883,2.9716,2.8757,2.9463,14877980.0],["2011-02-18",2.9463,3.0179,2.8893,2.9517,19031000.0],["2011-02-21",2.9517,3.0101,2.8937,3.0004,5774980.0],["2011-02-22",3.0004,3.0155,2.9424,2.9468,7757680.0],["2011-02-23",2.9468,3.1801,2.9254,3.0691,16462960.0],["2011-02-24",3.0691,3.1894,3.0306,3.1421,15707420.0],["2011-02-25",3.1421,3.1728,3.1188,3.149,10168740.0],["2011-02-28",3.149,3.1782,3.0788,3.1665,21328340.0],["2011-03-01",3.1665,3.1948,3.0545,3.0642,22186500.0],["2011-03-02",3.0642,3.0934,2.9814,3.0204,9722360.0],["2011-03-03",3.0204,3.0398,2.8688,2.9181,23001300.0],["2011-03-04",2.9181,3.1173,2.8757,3.1173,12397140.0],["2011-03-07",3.1173,3.1948,3.0934,3.1402,14001940.0],["2011-03-08",3.1402,3.2737,3.1192,3.2727,11255060.0],["2011-03-09",3.2727,3.4135,3.2542,3.3073,20583240.0],["2011-03-10",3.3073,3.3502,3.1957,3.2177,14780620.0],["2011-03-11",3.2177,3.2927,3.1904,3.2391,11276740.0],["2011-03-14",3.2391,3.3745,3.2079,3.2274,9045540.0],["2011-03-15",3.2274,3.2273943424224854,3.0691,3.1758,8605920.0],["2011-03-16",3.1758,3.2396,3.1178,3.2094,4646920.0],["2011-03-17",3.2094,3.20936918258667,3.064197540283203,3.0642,6017820.0],["2011-03-18",3.0642,3.1178,3.0574,3.0837,3926180.0],["2011-03-21",3.0837,3.0836832523345947,2.9653,2.9989,11213180.0],["2011-03-22",2.9989,3.1421,2.9814,3.032,6591620.0],["2011-03-23",3.032,3.0593,3.0204,3.0545,4252900.0],["2011-03-24",3.0545,3.0545,2.9716,3.0038,5847020.0],["2011-03-25",3.0038,3.0428,2.976,3.0398,6299820.0],["2011-03-28",3.0398,3.0471,2.9867,3.0145,4587680.0],["2011-03-29",3.0145,3.0364,2.9181,2.9229,4978180.0],["2011-03-30",2.9229,2.9229228496551514,2.7914,2.8888,5852220.0],["2011-03-31",2.8888,2.888822317123413,2.8888,2.8888,0.0],["2011-04-01",2.8888,2.8932,2.7958,2.8732,2588500.0],["2011-04-06",2.8732,2.8883,2.8084,2.8698,3369080.0],["2011-04-07",2.8698,2.8888,2.8216,2.8747,1677420.0],["2011-04-08",2.8747,2.996,2.874694347381592,2.9614,6196820.0],["2011-04-11",2.9614,2.9955,2.9083,2.9132,4768020.0],["2011-04-12",2.9132,2.9473,2.8742,2.8888,4289300.0],["2011-04-13",2.8888,2.888822317123413,2.8011,2.8265,6794000.0],["2011-04-14",2.8265,2.8401,2.7134,2.7183,15093800.0],["2011-04-15",2.7183,2.7315,2.6501,2.6891,14901800.0],["2011-04-18",2.6891,2.6891,2.6175,2.6452,11294660.0],["2011-04-19",2.6452,2.7768,2.6063,2.7514,11811900.0],["2011-04-20",2.7514,2.7514448165893555,2.6662,2.7008,10460220.0],["2011-04-21",2.7008,2.7529,2.6404,2.6647,9772340.0],["2011-04-22",2.6647,2.664731025695801,2.5498,2.5576,20348600.0],["2011-04-25",2.5576,2.616,2.426,2.4445,20355700.0],["2011-04-26",2.4445,2.4928,2.4114,2.4358,8002200.0],["2011-04-27",2.4358,2.4694,2.4163,2.446,4580240.0],["2011-04-28",2.446,2.464,2.407,2.4158,4379840.0],["2011-04-29",2.4158,2.4221,2.212,2.3137,7248860.0],["2011-05-03",2.3137,2.3137,2.3136510848999023,2.3137,0.0],["2011-05-04",2.3137,2.3136510848999023,2.2198,2.2306,7263170.0],["2011-05-05",2.2306,2.2443,2.1709,2.2355,3085490.0],["2011-05-06",2.2355,2.2648,2.1993,2.2355,4651770.0],["2011-05-09",2.2355,2.2951,2.1807,2.2208,9870260.0],["2011-05-10",2.2208,2.2364,2.0527,2.2091,5755980.0],["2011-05-11",2.2091,2.2090628147125244,2.1504,2.1641,6168530.0],["2011-05-12",2.1641,2.2345,2.1524,2.1661,7014830.0],["2011-05-13",2.1661,2.211,2.1602,2.1954,4191590.0],["2011-05-16",2.1954,2.2091,2.1504,2.1514,3540940.0],["2011-05-17",2.1514,2.1749,2.1318,2.1553,6351690.0],["2011-05-18",2.1553,2.17,2.1309,2.1553,3487130.0],["2011-05-19",2.1553,2.168,2.133798122406006,2.1338,3218000.0],["2011-05-20",2.1338,2.3469,2.133798122406006,2.3469,28271660.0],["2011-05-23",2.3469,2.5815,2.3468849658966064,2.5326,55241320.0],["2011-05-24",2.5326,2.7027,2.3576,2.5609,34747380.0],["2011-05-25",2.5609,2.6372,2.4837,2.5414,24636110.0],["2011-05-26",2.5414,2.5541,2.4153,2.4456,19645820.0],["2011-05-27",2.4456,2.445608377456665,2.2091,2.2843,19212350.0],["2011-05-30",2.2843,2.2843270301818848,2.1103,2.1553,12968010.0],["2011-05-31",2.1553,2.2579,2.1514,2.2374,10995580.0],["2011-06-01",2.2374,2.461247682571411,2.1895,2.4612,14488140.0],["2011-06-02",2.4612,2.5903,2.4143,2.4915,31804710.0],["2011-06-03",2.4915,2.6558,2.429,2.6196,33739800.0],["2011-06-07",2.6196,2.619596004486084,2.5101,2.5873,18677480.0],["2011-06-08",2.5873,2.688,2.5512,2.6333,22146600.0],["2011-06-09",2.6333,2.6332805156707764,2.4446,2.4446,15586850.0],["2011-06-10",2.4446,2.5414,2.3958,2.514,15214170.0],["2011-06-13",2.514,2.5277,2.4241,2.5121,8757040.0],["2011-06-14",2.5121,2.5121,2.512075901031494,2.5121,0.0],["2011-06-15",2.5121,2.5121,2.512075901031494,2.5121,0.0],["2011-06-16",2.5121,2.5121,2.512075901031494,2.5121,0.0],["2011-06-17",2.5121,2.512075901031494,2.3459,2.3694,9352010.0],["2011-06-20",2.3694,2.36936616897583,2.211,2.2247,14375250.0],["2011-06-21",2.2247,2.3743,2.2247023582458496,2.3557,9530730.0],["2011-06-22",2.3557,2.3791,2.3146,2.3166,6180110.0],["2011-06-23",2.3166,2.3752,2.2237,2.3518,11079530.0],["2011-06-24",2.3518,2.5873403549194336,2.3176,2.5873,19903500.0],["2011-06-27",2.5873,2.7662,2.5873403549194336,2.6685,79695270.0],["2011-06-28",2.6685,2.7564,2.6391,2.6499,38932910.0],["2011-06-29",2.6499,2.6851,2.5805,2.603,27916740.0],["2011-06-30",2.603,2.6861,2.5825,2.6734,28161780.0],["2011-07-01",2.6734,2.687,2.601,2.6284,15774600.0],["2011-07-04",2.6284,2.6929,2.6098,2.6831,24009940.0],["2011-07-05",2.6831,2.7838,2.6489,2.7369,38182960.0],["2011-07-06",2.7369,2.9891,2.6978,2.8884,57570350.0],["2011-07-07",2.8884,2.8883984088897705,2.7858,2.8131,38004140.0],["2011-07-08",2.8131,2.8151,2.6978,2.7183,27062670.0],["2011-07-11",2.7183,2.818,2.6861,2.7652,23670580.0],["2011-07-12",2.7652,2.765238046646118,2.6616,2.6616,17657880.0],["2011-07-13",2.6616,2.7613,2.644,2.7271,17327290.0],["2011-07-14",2.7271,2.7271170616149902,2.5003,2.5668,58935020.0],["2011-07-15",2.5668,2.5668137073516846,2.5043,2.5131,36561840.0],["2011-07-18",2.5131,2.5893,2.5130531787872314,2.5492,29369580.0],["2011-07-19",2.5492,2.7779,2.5394,2.7359,67805820.0],["2011-07-20",2.7359,2.7447,2.6401,2.6685,30986680.0],["2011-07-21",2.6685,2.7183,2.5619,2.5952,21397310.0],["2011-07-22",2.5952,2.6128,2.5609,2.5854,18278250.0],["2011-07-25",2.5854,2.585385322570801,2.4085,2.4104,31336300.0],["2011-07-26",2.4104,2.4241,2.3166,2.387,22265670.0],["2011-07-27",2.387,2.4388,2.3273,2.4251,13830200.0],["2011-07-28",2.4251,2.4388,2.3567,2.386,16398480.0],["2011-07-29",2.386,2.3899,2.2873,2.2912,23416500.0],["2011-08-01",2.2912,2.3068,2.2296,2.2697,11798130.0],["2011-08-02",2.2697,2.2697,2.1827,2.2511,12323410.0],["2011-08-03",2.2511,2.3557,2.214,2.3254,21956750.0],["2011-08-04",2.3254,2.344,2.2921,2.3166,10784930.0],["2011-08-05",2.3166,2.3165833950042725,2.1895,2.255,10857600.0],["2011-08-08",2.255,2.2550032138824463,2.0292,2.0448,25738070.0],["2011-08-09",2.0448,2.0458,1.8718,1.9794,16189740.0],["2011-08-10",1.9794,2.0429,1.9745,1.9842,14891440.0],["2011-08-11",1.9842,2.0009,1.906,1.9901,12790950.0],["2011-08-12",1.9901,2.0634,1.9901111125946045,2.039,18118780.0],["2011-08-15",2.039,2.0898,2.0185,2.0712,13489030.0],["2011-08-16",2.0712,2.082,2.0048,2.0116,18250150.0],["2011-08-17",2.0116,2.0527,1.9999,2.0409,13274140.0],["2011-08-18",2.0409,2.0429,1.9725,1.9921,11031640.0],["2011-08-19",1.9921,1.9920663833618164,1.8963,1.9618,8301960.0],["2011-08-22",1.9618,1.9921,1.9354,1.9706,6341640.0],["2011-08-23",1.9706,2.0351,1.9667,2.0253,13685480.0],["2011-08-24",2.0253,2.1309,2.0136,2.0527,26439230.0],["2011-08-25",2.0527,2.082,2.0058,2.0624,17016360.0],["2011-08-26",2.0624,2.1338,2.0282,2.1015,26760550.0],["2011-08-29",2.1015,2.2384,2.1015419960021973,2.1123,31630380.0],["2011-08-30",2.1123,2.1182,2.0448,2.0448,16793400.0],["2011-08-31",2.0448,2.0527,1.9842,2.0038,11350020.0],["2011-09-01",2.0038,2.0429,1.9549,1.9549,12287780.0],["2011-09-02",1.9549,2.0018,1.9236,1.9559,18488700.0],["2011-09-05",1.9559,1.9559001922607422,1.8425,1.8425,15794040.0],["2011-09-06",1.8425,1.8718,1.7966,1.8024,10856160.0],["2011-09-07",1.8024,1.8474,1.7995,1.8406,11354920.0],["2011-09-08",1.8406,1.9041,1.8376,1.8376,14881760.0],["2011-09-09",1.8376,1.867,1.7897,1.8083,7823720.0],["2011-09-13",1.8083,1.8083035945892334,1.7184,1.735,9371050.0],["2011-09-14",1.735,1.735,1.7349936962127686,1.735,0.0],["2011-09-15",1.735,1.909,1.7349936962127686,1.909,35605910.0],["2011-09-16",1.909,2.0771,1.9089819192886353,2.0106,66602400.0],["2011-09-19",2.0106,2.0673,1.9618,2.0409,46507460.0],["2011-09-20",2.0409,2.082,1.9667,2.082,57993450.0],["2011-09-21",2.082,2.1406,2.0282,2.1328,75043030.0],["2011-09-22",2.1328,2.1328206062316895,2.0253,2.0439,54688540.0],["2011-09-23",2.0439,2.0752,1.9794,2.0458,36725750.0],["2011-09-26",2.0458,2.0722,2.0009,2.039,36835650.0],["2011-09-27",2.039,2.0898,1.9667,1.9696,35537120.0],["2011-09-28",1.9696,2.04,1.9188,1.9315,28395200.0],["2011-09-29",1.9315,1.9314634799957275,1.7379,1.7497,39033930.0],["2011-09-30",1.7497,1.779,1.6988,1.7751,21918700.0],["2011-10-10",1.7751,1.8024,1.7321,1.7555,11713950.0],["2011-10-11",1.7555,1.8376,1.6988,1.734,21618630.0],["2011-10-12",1.734,1.8161,1.6529,1.7985,24161450.0],["2011-10-13",1.7985,1.9784,1.7809,1.9784,54004290.0],["2011-10-14",1.9784,2.0165,1.9305,1.95,49571100.0],["2011-10-17",1.95,2.0409,1.9451,1.9784,52800830.0],["2011-10-18",1.9784,1.9783817529678345,1.8572,1.8601,33577830.0],["2011-10-19",1.8601,1.9012,1.8034,1.8474,20286670.0],["2011-10-20",1.8474,1.8826,1.7643,1.7888,20936770.0],["2011-10-21",1.7888,1.8103,1.7349936962127686,1.735,13595060.0],["2011-10-24",1.735,1.867,1.7106,1.8542,28686320.0],["2011-10-25",1.8542,1.9236,1.8093,1.8865,35205540.0],["2011-10-26",1.8865,1.9823,1.8327,1.9256,46256970.0],["2011-10-27",1.9256,1.9745,1.8836,1.9012,35546280.0],["2011-10-28",1.9012,1.9432,1.8845,1.9227,31729810.0],["2011-10-31",1.9227,1.9393,1.867,1.9383,33839320.0],["2011-11-01",1.9383,2.131843090057373,1.907,2.1318,103275600.0],["2011-11-02",2.1318,2.3312,2.0918,2.2824,155192050.0],["2011-11-03",2.2824,2.3459,2.2296,2.2853,87149760.0],["2011-11-04",2.2853,2.3019,2.2188,2.2579,50335290.0],["2011-11-07",2.2579,2.2579355239868164,2.1651,2.1954,58312420.0],["2011-11-08",2.1954,2.2139,2.1631,2.1905,35050850.0],["2011-11-09",2.1905,2.3185,2.1807,2.3176,73778210.0],["2011-11-10",2.3176,2.3997,2.2482,2.3586,85895480.0],["2011-11-11",2.3586,2.358614444732666,2.256,2.2833,56421990.0],["2011-11-14",2.2833,2.3997,2.2833497524261475,2.3449,54531650.0],["2011-11-15",2.3449,2.3449299335479736,2.3449,2.3449,0.0],["2011-11-16",2.3449,2.4925,2.3068,2.3264,52977020.0],["2011-11-17",2.3264,2.4085,2.2931,2.3674,35434840.0],["2011-11-18",2.3674,2.3674111366271973,2.2286,2.2384,38128890.0],["2011-11-21",2.2384,2.2726,2.1338,2.167,29399450.0],["2011-11-22",2.167,2.2335,2.083,2.2315,22308200.0],["2011-11-23",2.2315,2.2648,2.1592,2.1592,20211560.0],["2011-11-24",2.1592,2.212,2.0097,2.1895,21638210.0],["2011-11-25",2.1895,2.254,2.1504,2.168,22931970.0],["2011-11-28",2.168,2.2032,2.1025,2.1416,15848460.0],["2011-11-29",2.1416,2.2179,2.141617774963379,2.2071,30874600.0],["2011-11-30",2.2071,2.2443,2.0527,2.1211,40611500.0],["2011-12-01",2.1211,2.2188,2.12109112739563,2.1524,29477060.0],["2011-12-02",2.1524,2.1758,2.0429,2.0673,20758500.0],["2011-12-05",2.0673,2.067330837249756,1.9451,1.9657,15795980.0],["2011-12-06",1.9657,1.993,1.9158,1.9725,8135610.0],["2011-12-07",1.9725,2.0321,1.9676,1.9823,9120790.0],["2011-12-08",1.9823,2.0331,1.9432,1.9764,10357510.0],["2011-12-09",1.9764,1.993,1.907,1.9188,10961880.0],["2011-12-12",1.9188,1.9412,1.908,1.908,10055490.0],["2011-12-13",1.908,1.9148,1.8376,1.8435,10952640.0],["2011-12-14",1.8435,1.8562,1.7682,1.8425,14580650.0],["2011-12-15",1.8425,1.8621,1.7751,1.8396,14037760.0],["2011-12-16",1.8396,1.906,1.8161,1.9012,8539690.0],["2011-12-19",1.9012,1.9344,1.8464,1.9207,8685680.0],["2011-12-20",1.9207,1.9696,1.8865,1.8943,11558060.0],["2011-12-21",1.8943,1.9334,1.8494,1.8513,8728620.0],["2011-12-22",1.8513,1.8757,1.7526,1.8474,10360780.0],["2011-12-23",1.8474,1.8757,1.8093,1.8552,5871260.0],["2011-12-26",1.8552,1.863,1.7741,1.8337,2937370.0],["2011-12-27",1.8337,1.8542,1.7545,1.7604,8011660.0],["2011-12-28",1.7604,1.7604079246520996,1.6324,1.7497,11582600.0],["2011-12-29",1.7497,1.7545430660247803,1.6988,1.7545,4750970.0],["2011-12-30",1.7545,1.821,1.7252,1.8112,5495510.0],["2012-01-04",1.8112,1.8542,1.7194,1.7389,5504520.0],["2012-01-05",1.7389,1.7389036417007446,1.5884,1.603,9220200.0],["2012-01-06",1.603,1.6421,1.5151,1.5678,10936950.0],["2012-01-09",1.5678,1.6157,1.476,1.604,25103780.0],["2012-01-10",1.604,1.6939,1.5835,1.6617,21610640.0],["2012-01-11",1.6617,1.7379,1.6333,1.6617,19163840.0],["2012-01-12",1.6617,1.7086,1.6372,1.6617,12920310.0],["2012-01-13",1.6617,1.6881,1.5503,1.5639,17750560.0],["2012-01-16",1.5639,1.5639382600784302,1.4075,1.4359,20102510.0],["2012-01-17",1.4359,1.5131,1.343,1.4916,21845890.0],["2012-01-18",1.4916,1.5151,1.3518,1.3636,20558190.0],["2012-01-19",1.3636,1.389,1.2902,1.3733,16947030.0],["2012-01-20",1.3733,1.4408,1.3684,1.4203,14276000.0],["2012-01-30",1.4203,1.4848,1.388,1.4222,12652050.0],["2012-01-31",1.4222,1.4369,1.3968,1.43,10299200.0],["2012-02-01",1.43,1.4466,1.4007,1.4154,9237740.0],["2012-02-02",1.4154,1.4701,1.4095,1.4691,12654270.0],["2012-02-03",1.4691,1.615743637084961,1.4662,1.6157,38633950.0],["2012-02-06",1.6157,1.7536,1.615743637084961,1.693,61070010.0],["2012-02-07",1.693,1.7858,1.6842,1.7233,69077360.0],["2012-02-08",1.7233,1.7966,1.6988,1.7751,64851950.0],["2012-02-09",1.7751,1.8376,1.736,1.7682,56934300.0],["2012-02-10",1.7682,1.8425,1.7497,1.8034,46067810.0],["2012-02-13",1.8034,1.9842,1.7702,1.9451,105667230.0],["2012-02-14",1.9451,1.9451481103897095,1.9451,1.9451,0.0],["2012-02-15",1.9451,1.9451481103897095,1.9451,1.9451,0.0],["2012-02-16",1.9451,2.0331,1.8572,1.9168,112555140.0],["2012-02-17",1.9168,1.9647,1.8777,1.953,55617560.0],["2012-02-20",1.953,2.0331,1.9256,1.9403,52288350.0],["2012-02-21",1.9403,1.9403,1.8748,1.9354,42432470.0],["2012-02-22",1.9354,2.0038,1.9129,1.9745,43968070.0],["2012-02-23",1.9745,2.0722,1.9647,2.0058,60005980.0],["2012-02-24",2.0058,2.04,1.9696,2.0136,41849740.0],["2012-02-27",2.0136,2.1602,2.0135703086853027,2.1094,69306970.0],["2012-02-28",2.1094,2.1397,2.0527,2.1113,42041430.0],["2012-02-29",2.1113,2.1993,2.0722,2.1797,65729470.0],["2012-03-01",2.1797,2.2003,2.1397,2.1533,38377680.0],["2012-03-02",2.1533,2.1533474922180176,2.1533,2.1533,0.0],["2012-03-05",2.1533,2.2873,2.1533474922180176,2.2345,78787330.0],["2012-03-06",2.2345,2.385,2.2188,2.3342,73844170.0],["2012-03-07",2.3342,2.3341777324676514,2.2364,2.2609,56118910.0],["2012-03-08",2.2609,2.2628,2.1582,2.2413,71918410.0],["2012-03-09",2.2413,2.241318941116333,2.1856,2.214,59261760.0],["2012-03-12",2.214,2.214,2.2139501571655273,2.214,0.0],["2012-03-13",2.214,2.3997,2.1885,2.3703,107374570.0],["2012-03-14",2.3703,2.384,2.2452,2.2951,87014540.0],["2012-03-15",2.2951,2.3938,2.17,2.3713,55757050.0],["2012-03-16",2.3713,2.5023,2.3234,2.4534,61078270.0],["2012-03-19",2.4534,2.515,2.4143,2.4779,35503620.0],["2012-03-20",2.4779,2.4828,2.3459,2.385,32065620.0],["2012-03-21",2.385,2.3899,2.2364,2.2589,46431410.0],["2012-03-22",2.2589,2.3049,2.2384,2.2775,20407710.0],["2012-03-23",2.2775,2.3361,2.2482,2.2677,17421260.0],["2012-03-26",2.2677,2.2892,2.1709,2.2149,12110100.0],["2012-03-27",2.2149,2.2628,2.2022,2.2022,10404750.0],["2012-03-28",2.2022,2.2022204399108887,2.1015,2.1035,22765560.0],["2012-03-29",2.1035,2.1309,2.0429,2.1162,16539720.0],["2012-03-30",2.1162,2.2677,2.116203784942627,2.1524,19620690.0],["2012-04-05",2.1524,2.2482,2.0527,2.2345,20932480.0],["2012-04-06",2.2345,2.3264,2.2091,2.2736,29957360.0],["2012-04-09",2.2736,2.2735750675201416,2.1504,2.168,17230110.0],["2012-04-10",2.168,2.1856,2.0722,2.1504,19690160.0],["2012-04-11",2.1504,2.1504149436950684,2.1504,2.1504,0.0],["2012-04-12",2.1504,2.2179,2.1504149436950684,2.1944,29382290.0],["2012-04-13",2.1944,2.2667,2.1876,2.2267,18763730.0],["2012-04-16",2.2267,2.4388,2.211,2.4173,69614430.0],["2012-04-17",2.4173,2.4212,2.3264,2.3918,43565050.0],["2012-04-18",2.3918,2.5023,2.3899,2.4612,63040190.0],["2012-04-19",2.4612,2.4925,2.3997,2.4906,37435520.0],["2012-04-20",2.4906,2.4905717372894287,2.3342,2.3655,56645950.0],["2012-04-23",2.3655,2.3684,2.2726,2.298,32983170.0],["2012-04-24",2.298,2.3166,2.1709,2.2237,42030920.0],["2012-04-25",2.2237,2.2628,2.1309,2.2413,35563430.0],["2012-04-26",2.2413,2.2472,2.1856,2.2071,14164990.0],["2012-04-27",2.2071,2.2355,2.17,2.2061,14775590.0],["2012-05-02",2.2061,2.2863,2.2061305046081543,2.2286,28191900.0],["2012-05-03",2.2286,2.2736,2.2071,2.2599,18615550.0],["2012-05-04",2.2599,2.3752,2.2433,2.3498,36882070.0],["2012-05-07",2.3498,2.4632,2.3,2.4358,49008790.0],["2012-05-08",2.4358,2.4534,2.3479,2.3537,39710070.0],["2012-05-09",2.3537,2.353726863861084,2.3537,2.3537,0.0],["2012-05-10",2.3537,2.3635,2.2931,2.3312,20428280.0],["2012-05-11",2.3312,2.3381,2.2755,2.2892,21129720.0],["2012-05-14",2.2892,2.5179,2.289214611053467,2.4329,102953280.0],["2012-05-15",2.4329,2.4915,2.3694,2.4046,65934570.0],["2012-05-16",2.4046,2.5903,2.385,2.5033,78325410.0],["2012-05-17",2.5033,2.5609,2.4632,2.5473,53985940.0],["2012-05-18",2.5473,2.5903,2.4818,2.5482,55387020.0],["2012-05-21",2.5482,2.559,2.3557,2.4046,52861140.0],["2012-05-22",2.4046,2.4876,2.404555082321167,2.427,38177070.0],["2012-05-23",2.427,2.5199,2.3752,2.5111,40942220.0],["2012-05-24",2.5111,2.5903,2.4759,2.5121,46266080.0],["2012-05-25",2.5121,2.5766,2.4544,2.4642,33462160.0],["2012-05-28",2.4642,2.5316247940063477,2.4046,2.5316,26167590.0],["2012-05-29",2.5316,2.6822,2.5082,2.6284,67374440.0],["2012-05-30",2.6284,2.6616,2.5776,2.6587,41078160.0],["2012-05-31",2.6587,2.8493,2.6274,2.7349,74383360.0],["2012-06-01",2.7349,2.8219,2.6988,2.7486,59149670.0],["2012-06-04",2.7486,2.7604,2.6391,2.6636,43572360.0],["2012-06-05",2.6636,2.7105,2.6303,2.6861,28981810.0],["2012-06-06",2.6861,2.7017,2.5825,2.5952,37598760.0],["2012-06-07",2.5952,2.645,2.5658,2.6176,29404320.0],["2012-06-08",2.6176,2.6958,2.6059,2.6343,35099590.0],["2012-06-11",2.6343,2.7418,2.557,2.7398,61036160.0],["2012-06-12",2.7398,2.7613,2.6919,2.734,26165740.0],["2012-06-13",2.734,2.7819,2.7085,2.7574,29682410.0],["2012-06-14",2.7574,2.7789,2.6538,2.6636,27435990.0],["2012-06-15",2.6636,2.6861,2.6343,2.6636,23855850.0],["2012-06-18",2.6636,2.7496,2.6587,2.7291,26758450.0],["2012-06-19",2.7291,2.8034,2.7203,2.7594,32925370.0],["2012-06-20",2.7594,2.821,2.7418,2.7428,24388460.0],["2012-06-21",2.7428,2.8249,2.7027,2.8249,31459700.0],["2012-06-25",2.8249,2.8708,2.7682,2.7907,26339410.0],["2012-06-26",2.7907,2.7907,2.6685,2.7819,22028210.0],["2012-06-27",2.7819,2.9119,2.7818551063537598,2.8102,50989490.0],["2012-06-28",2.8102,2.810201406478882,2.8102,2.8102,0.0],["2012-06-29",2.8102,2.9304,2.7271,2.9031,46807130.0],["2012-07-02",2.9031,3.0839,2.8864,3.0839,53373230.0],["2012-07-03",3.0839,3.1083,3.037,3.0917,42556260.0],["2012-07-04",3.0917,3.1181,2.9617,2.9715,35606750.0],["2012-07-05",2.9715,2.9715,2.864,2.9304,35278380.0],["2012-07-06",2.9304,3.037,2.8366,3.0204,44498950.0],["2012-07-09",3.0204,3.0458,2.9558,2.9558,21609560.0],["2012-07-10",2.9558,2.9627,2.8346,2.864,30305140.0],["2012-07-11",2.864,2.9617,2.8356,2.9519,25419370.0],["2012-07-12",2.9519,3.0106,2.904,2.9519,28323620.0],["2012-07-13",2.9519,2.9705,2.9031,2.9128,16506370.0],["2012-07-16",2.9128,2.912834644317627,2.6216,2.6782,62522300.0],["2012-07-17",2.6782,2.7369,2.6489,2.7134,19817140.0],["2012-07-18",2.7134,2.7643,2.6294,2.7467,17886310.0],["2012-07-19",2.7467,2.8346,2.7037,2.8161,30982780.0],["2012-07-20",2.8161,2.8307,2.7467,2.7721,10449850.0],["2012-07-23",2.7721,2.8913,2.6978,2.8298,21672570.0],["2012-07-24",2.8298,2.8776,2.777,2.8395,12056600.0],["2012-07-25",2.8395,2.9861,2.8395252227783203,2.9646,34503260.0],["2012-07-26",2.9646,3.0751,2.9646401405334473,2.9979,35282500.0],["2012-07-27",2.9979,3.0575,2.9617,3.0184,15772130.0],["2012-07-30",3.0184,3.0487,2.8757,2.8982,16862230.0],["2012-07-31",2.8982,2.9617,2.8337,2.9363,14415660.0],["2012-08-01",2.9363,3.0106,2.9324,2.9715,16956360.0],["2012-08-02",2.9715,3.1601,2.9519,3.1572,50387300.0],["2012-08-03",3.1572,3.2745,3.1279,3.2403,44797680.0],["2012-08-06",3.2403,3.339,3.1767,3.2354,33770590.0],["2012-08-07",3.2354,3.3136,3.2012,3.2901,26457570.0],["2012-08-08",3.2901,3.3449,3.2413,3.2882,23880900.0],["2012-08-09",3.2882,3.3351,3.2422,3.3175,14770830.0],["2012-08-10",3.3175,3.4192,3.294,3.3908,29561280.0],["2012-08-13",3.3908,3.3996,3.295,3.3713,16447170.0],["2012-08-14",3.3713,3.3712642192840576,3.1767,3.3048,26686620.0],["2012-08-15",3.3048,3.3371,3.2755,3.3097,10352140.0],["2012-08-16",3.3097,3.3801,3.1621,3.1885,20511470.0],["2012-08-17",3.1885,3.253,3.1005,3.1865,20927950.0],["2012-08-20",3.1865,3.2471,3.0995,3.211,14261050.0],["2012-08-21",3.211,3.5247,3.2002,3.4221,55408350.0],["2012-08-22",3.4221,3.4387,3.3116,3.3625,21930850.0],["2012-08-23",3.3625,3.4475,3.3234,3.3634,18982850.0],["2012-08-24",3.3634,3.5159,3.3576,3.3625,53034280.0],["2012-08-27",3.3625,3.3722,3.1777,3.1963,47506440.0],["2012-08-28",3.1963,3.3478,3.166,3.3077,34375670.0],["2012-08-29",3.3077,3.4573,3.295,3.3625,40145180.0],["2012-08-30",3.3625,3.4113,3.166,3.3957,30946930.0],["2012-08-31",3.3957,3.4407,3.3459,3.4348,25079810.0],["2012-09-03",3.4348,3.5726,3.382,3.5189,37080750.0],["2012-09-04",3.5189,3.5834,3.4739,3.4983,18547630.0],["2012-09-05",3.4983,3.5531,3.4387,3.5179,20760890.0],["2012-09-06",3.5179,3.5189,3.4172,3.4671,18434820.0],["2012-09-07",3.4671,3.5228,3.4113,3.4866,35812380.0],["2012-09-10",3.4866,3.4895,3.4094,3.4436,19489210.0],["2012-09-11",3.4436,3.4993,3.4231,3.4358,18413120.0],["2012-09-12",3.4358,3.4592,3.3869,3.4133,18965440.0],["2012-09-13",3.4133,3.4192,3.2207,3.3009,48260570.0],["2012-09-14",3.3009,3.341,3.2354,3.2686,18400190.0],["2012-09-17",3.2686,3.3214,3.1767,3.2061,16467680.0],["2012-09-18",3.2061,3.3077,3.1777,3.3038,19354110.0],["2012-09-19",3.3038,3.3283,3.2755,3.3116,13978410.0],["2012-09-20",3.3116,3.311638832092285,3.1963,3.2149,10984180.0],["2012-09-21",3.2149,3.2246,3.1719,3.2061,11970450.0],["2012-09-24",3.2061,3.3625,3.1767,3.338,18597520.0],["2012-09-25",3.338,3.3742,3.3234,3.3527,11979350.0],["2012-09-26",3.3527,3.3566,3.2628,3.2843,10377500.0],["2012-09-27",3.2843,3.4309,3.2549,3.4289,23441170.0],["2012-09-28",3.4289,3.5834,3.3918,3.5257,27267710.0],["2012-10-08",3.5257,3.5834,3.5042,3.5599,20053620.0],["2012-10-09",3.5599,3.8952,3.5472,3.7857,40105130.0],["2012-10-10",3.7857,3.9968,3.785707950592041,3.8219,42931910.0],["2012-10-11",3.8219,3.86,3.7583,3.7632,16221940.0],["2012-10-12",3.7632,3.905,3.7515,3.8952,21839520.0],["2012-10-15",3.8952,3.9372,3.8463,3.9069,17971430.0],["2012-10-16",3.9069,3.9118,3.7886,3.7974,21697590.0],["2012-10-17",3.7974,3.9949,3.773,3.9812,25093670.0],["2012-10-18",3.9812,4.0457,3.9392,3.9538,25933360.0],["2012-10-19",3.9538,3.9832,3.9001,3.9401,13192770.0],["2012-10-22",3.9401,3.9587,3.8864,3.9274,12743920.0],["2012-10-23",3.9274,4.076,3.7554,3.8121,45204940.0],["2012-10-24",3.8121,3.8903,3.7838,3.8189,28962640.0],["2012-10-25",3.8189,4.1542,3.818,3.9079,37782270.0],["2012-10-26",3.9079,3.9685,3.8004,3.9421,27584310.0],["2012-10-29",3.9421,4.1464,3.9098,4.1298,39166960.0],["2012-10-30",4.1298,4.2568,4.0643,4.2226,35161110.0],["2012-10-31",4.2226,4.2471,4.1542,4.208,20308930.0],["2012-11-01",4.208,4.2617,4.164,4.252,19434210.0],["2012-11-02",4.252,4.251956939697266,4.1542,4.1542,21125750.0],["2012-11-05",4.1542,4.248,4.0369,4.1786,33752370.0],["2012-11-06",4.1786,4.1962,4.0565,4.1034,15960780.0],["2012-11-07",4.1034,4.103382587432861,3.9978,4.0662,23320520.0],["2012-11-08",4.0662,4.066238880157471,3.9128,3.9441,16913600.0],["2012-11-09",3.9441,4.0056,3.8766,3.9372,15000190.0],["2012-11-12",3.9372,3.9685,3.7046,3.9265,40579690.0],["2012-11-13",3.9265,3.926462173461914,3.7945,3.7945,12746040.0],["2012-11-14",3.7945,3.8512,3.7124,3.8414,21899600.0],["2012-11-15",3.8414,3.8502,3.7436771392822266,3.7437,13981520.0],["2012-11-16",3.7437,3.8023,3.6909,3.7437,11032350.0],["2012-11-19",3.7437,3.8532,3.7153,3.7798,21480790.0],["2012-11-20",3.7798,3.8805,3.779843330383301,3.7965,18942310.0],["2012-11-21",3.7965,3.8404,3.5971,3.7319,40353530.0],["2012-11-22",3.7319,3.731947422027588,3.6166,3.6176,21735500.0],["2012-11-23",3.6176,3.6674,3.5873,3.6303,14163960.0],["2012-11-26",3.6303,3.6655,3.4221,3.47,33178000.0],["2012-11-27",3.47,3.5423,3.426,3.428,14390800.0],["2012-11-28",3.428,3.4279568195343018,3.2989,3.3136,32642810.0],["2012-11-29",3.3136,3.4319,3.2852,3.4104,18994640.0],["2012-11-30",3.4104,3.6655,3.382,3.6283,31223320.0],["2012-12-03",3.6283,3.771,3.6166,3.7046,33975280.0],["2012-12-04",3.7046,3.7437,3.6166,3.7153,13133690.0],["2012-12-05",3.7153,3.9089,3.6997,3.8707,32998590.0],["2012-12-06",3.8707,4.0076,3.7662,3.9128,30959110.0],["2012-12-07",3.9128,3.9587,3.8346,3.9441,24425150.0],["2012-12-10",3.9441,3.944056510925293,3.861,3.8864,18219900.0],["2012-12-11",3.8864,4.0467,3.8561,3.8629,23120670.0],["2012-12-12",3.8629,3.904,3.8121,3.8923,15496830.0],["2012-12-13",3.8923,3.8923,3.8316,3.8825,9549450.0],["2012-12-14",3.8825,4.0056,3.8444,3.9509,25741310.0],["2012-12-17",3.9509,3.9508988857269287,3.5677,3.8316,51706680.0],["2012-12-18",3.8316,3.8395,3.686,3.7613,20234000.0],["2012-12-19",3.7613,3.8209,3.7612709999084473,3.8043,13361550.0],["2012-12-20",3.8043,3.8805,3.685,3.8492,23773570.0],["2012-12-21",3.8492,3.8688,3.7838,3.8571,15826100.0],["2012-12-24",3.8571,4.2373,3.8121,4.1933,49423630.0],["2012-12-25",4.1933,4.2402,4.1347,4.1884,34270160.0],["2012-12-26",4.1884,4.3556,4.1581,4.2187,35492250.0],["2012-12-27",4.2187,4.3741,4.121,4.1288,37699070.0],["2012-12-28",4.1288,4.2256,3.9959,4.1327,32842180.0],["2012-12-31",4.1327,4.2324,4.033,4.1024,48169780.0],["2013-01-04",4.1024,4.2177,4.0662,4.2158,40667270.0],["2013-01-07",4.2158,4.2793,4.1513,4.2441,36017830.0],["2013-01-08",4.2441,4.5716,4.244136333465576,4.4797,59441600.0],["2013-01-09",4.4797,4.5393,4.3986,4.4944,36445630.0],["2013-01-10",4.4944,4.4944,4.494367599487305,4.4944,0.0],["2013-01-11",4.4944,4.6625,4.3399,4.5168,53257920.0],["2013-01-14",4.5168,4.7133,4.38,4.6635,53030400.0],["2013-01-15",4.6635,4.7387,4.5794,4.6459,32022310.0],["2013-01-16",4.6459,4.6713,4.5159,4.5941,24760180.0],["2013-01-17",4.5941,4.6332,4.5256,4.5462,14113690.0],["2013-01-18",4.5462,4.7407,4.546172142028809,4.727,30953890.0],["2013-01-21",4.727,4.7769,4.6586,4.727,18897300.0],["2013-01-22",4.727,4.7583,4.562789440155029,4.5628,15841790.0],["2013-01-23",4.5628,4.562789440155029,4.3937,4.5061,20966690.0],["2013-01-24",4.5061,4.5061,4.2383,4.335,36349790.0],["2013-01-25",4.335,4.379,4.2226,4.2744,14516600.0],["2013-01-28",4.2744,4.3917,4.2617,4.3878,26513140.0],["2013-01-29",4.3878,4.4084,4.2373,4.3751,24339750.0],["2013-01-30",4.3751,4.4817,4.335,4.4084,27429980.0],["2013-01-31",4.4084,4.5902,4.3614,4.3693,21524410.0],["2013-02-01",4.3693,4.4084,4.2823,4.4084,17778380.0],["2013-02-04",4.4084,4.4426,4.177670001983643,4.1777,27694680.0],["2013-02-05",4.1777,4.3184,4.1259,4.2744,16312320.0],["2013-02-06",4.2744,4.4289,4.2666,4.3497,16704150.0],["2013-02-07",4.3497,4.5452,4.3399,4.4963,29080150.0],["2013-02-08",4.4963,4.728,4.4768,4.6293,27695680.0],["2013-02-18",4.6293,4.8384,4.6292572021484375,4.7309,25419640.0],["2013-02-19",4.7309,4.77,4.6234,4.7123,14217160.0],["2013-02-20",4.7123,4.8551,4.6752,4.8482,21402390.0],["2013-02-21",4.8482,4.9166,4.6234,4.7241,22932300.0],["2013-02-22",4.7241,4.9518,4.6918,4.7593,33292310.0],["2013-02-25",4.7593,4.946,4.7045,4.9352,21882300.0],["2013-02-26",4.9352,5.0427,4.7896,4.7944,23509870.0],["2013-02-27",4.7944,4.9303,4.684,4.8971,25840680.0],["2013-02-28",4.8971,4.9626,4.8208,4.8795,25723230.0],["2013-03-01",4.8795,5.0515,4.8101,5.0271,24006000.0],["2013-03-04",5.0271,5.1317,4.9753,5.0437,20953780.0],["2013-03-05",5.0437,5.4709,5.043700218200684,5.376,37989100.0],["2013-03-06",5.376,5.8159,5.3467,5.6302,28808610.0],["2013-03-07",5.6302,5.7123,5.549,5.7035,29074930.0],["2013-03-08",5.7035,5.9039,5.2451,5.5422,40443190.0],["2013-03-11",5.5422,5.6791,5.379,5.636,27907590.0],["2013-03-12",5.636,5.636042594909668,5.2597,5.3565,31863730.0],["2013-03-13",5.3565,5.4933,5.1023,5.4523,25928150.0],["2013-03-14",5.4523,5.997702121734619,5.378,5.9977,49312830.0],["2013-03-15",5.9977,6.3418,5.9332,5.9977,49525160.0],["2013-03-18",5.9977,6.2558,5.7963,6.1033,31221960.0],["2013-03-19",6.1033,6.2,5.9527,5.9918,24231380.0],["2013-03-20",5.9918,6.1287,5.8951,6.07,22805720.0],["2013-03-21",6.07,6.6262,6.0124,6.5549,35933640.0],["2013-03-22",6.5549,6.809,6.4591,6.6282,27770650.0],["2013-03-25",6.6282,6.7591,6.4659,6.6145,30725410.0],["2013-03-26",6.6145,6.9204,6.549,6.7943,35931870.0],["2013-03-27",6.7943,6.9263,6.72,6.9107,25085550.0],["2013-03-28",6.9107,6.910651206970215,6.6516,6.6966,30873700.0],["2013-03-29",6.6966,7.366148471832275,6.696587085723877,7.3661,39199860.0],["2013-04-01",7.3661,7.4483,7.0387,7.3114,47393610.0],["2013-04-02",7.3114,7.8666,6.7328,6.9742,77604820.0],["2013-04-03",6.9742,7.2117,6.6956,6.8911,51614420.0],["2013-04-08",6.8911,7.5802,6.4718,7.5137,48735150.0],["2013-04-09",7.5137,8.0005,7.418,7.7982,42655180.0],["2013-04-10",7.7982,7.8793,7.458,7.8001,35774460.0],["2013-04-11",7.8001,8.0719,7.6174,7.8881,32445970.0],["2013-04-12",7.8881,8.2097,7.8392,7.9663,47439740.0],["2013-04-15",7.9663,8.0904,7.5949,7.9526,37956570.0],["2013-04-16",7.9526,8.2476,7.7439,8.0477,53727265.0],["2013-04-17",8.0477,8.8199,7.9418,8.818,72908335.0],["2013-04-18",8.818,8.9865,8.6239,8.8082,66195495.0],["2013-04-19",8.8082,8.916,8.7219,8.8101,50455965.0],["2013-04-22",8.8101,9.5255,8.718,9.4824,66334150.0],["2013-04-23",9.4824,9.794,9.2864,9.7411,74460400.0],["2013-04-24",9.7411,10.7152,9.5922,10.7113,85829450.0],["2013-04-25",10.7113,11.5619,9.7019,9.9979,133406320.0],["2013-04-26",9.9979,9.9978666305542,8.9983,9.0924,111715125.0],["2013-05-02",9.0924,9.7979,9.014,9.7725,81229845.0],["2013-05-03",9.7725,10.3448,9.6686,9.7999,72942135.0],["2013-05-06",9.7999,10.1899,9.5255,9.647,65798565.0],["2013-05-07",9.647,9.647028923034668,9.1335,9.3687,68507470.0],["2013-05-08",9.3687,10.2429,9.2727,10.2076,101475805.0],["2013-05-09",10.2076,10.4565,9.9371,10.2311,91164170.0],["2013-05-10",10.2311,10.2487,9.8019,10.0057,49604945.0],["2013-05-13",10.0057,10.4643,9.9077,10.3252,56515555.0],["2013-05-14",10.3252,10.4251,10.0939,10.186,46178625.0],["2013-05-15",10.186,11.0739,10.18602466583252,10.8269,80562255.0],["2013-05-16",10.8269,11.0602,10.5055,10.7309,68854860.0],["2013-05-17",10.7309,10.8348,10.5369,10.7211,43803485.0],["2013-05-20",10.7211,10.8191,10.1919,10.6113,49698680.0],["2013-05-21",10.6113,11.3052,10.2899,11.0053,77779485.0],["2013-05-22",11.0053,11.2562,10.6839,10.7681,47509860.0],["2013-05-23",10.7681,10.8936,10.629,10.6329,33661845.0],["2013-05-24",10.6329,10.7799,10.3977,10.6035,35927960.0],["2013-05-27",10.6035,11.07,10.4683,10.9759,53363710.0],["2013-05-28",10.9759,11.1327,10.4859,10.6015,54315450.0],["2013-05-29",10.6015,10.601540565490723,9.5471,10.4271,70395220.0],["2013-05-30",10.4271,10.427102088928223,9.7803,9.8881,53253300.0],["2013-05-31",9.8881,9.9763,9.304,9.4765,68311640.0],["2013-06-03",9.4765,9.9469,9.306,9.6353,49629540.0],["2013-06-04",9.6353,9.7313,9.3158,9.3962,30568815.0],["2013-06-05",9.3962,9.7764,9.3354,9.7019,39079775.0],["2013-06-06",9.7019,9.7744,9.6137,9.6647,21293190.0],["2013-06-07",9.6647,10.0469,9.66466999053955,9.8587,40078875.0],["2013-06-13",9.8587,9.858708381652832,9.1472,9.649,29954795.0],["2013-06-14",9.649,10.0743,9.648988723754883,10.0057,32209075.0],["2013-06-17",10.0057,10.188,9.5059,9.5451,53307815.0],["2013-06-18",9.5451,9.5471,9.1884,9.3295,36167575.0],["2013-06-19",9.3295,9.6921,9.1433,9.6059,35250195.0],["2013-06-20",9.6059,9.647,9.2609,9.2825,18008780.0],["2013-06-21",9.2825,9.28247356414795,8.5671,9.0649,28408180.0],["2013-06-24",9.0649,9.064913749694824,8.2025,8.2025,36918805.0],["2013-06-25",8.2025,8.62,7.4107,8.571,49155185.0],["2013-06-26",8.571,9.3981,8.4573,9.3491,52713995.0],["2013-06-27",9.3491,9.5157,8.9081,9.1531,35859310.0],["2013-06-28",9.1531,9.7097,9.0159,9.3413,41520990.0],["2013-07-01",9.3413,10.0939,9.34127140045166,9.9724,58910265.0],["2013-07-02",9.9724,10.482,9.9136,10.3879,50388270.0],["2013-07-03",10.3879,11.4267,10.387904167175293,11.4267,85192395.0],["2013-07-04",11.4267,11.6599,11.1327,11.3542,60965575.0],["2013-07-05",11.3542,11.4639,10.6976,10.7387,44088250.0],["2013-07-08",10.7387,10.9347,10.0939,10.2193,52894030.0],["2013-07-09",10.2193,10.4467,9.8999,10.2546,43547780.0],["2013-07-10",10.2546,10.3859,9.9508,10.1841,45410395.0],["2013-07-11",10.1841,10.7329,10.0939,10.725,49585910.0],["2013-07-12",10.725,10.9739,10.2605,10.2703,47496740.0],["2013-07-15",10.2703,10.4095,10.0939,10.3173,46673480.0],["2013-07-16",10.3173,10.7015,10.2899,10.6035,45371700.0],["2013-07-17",10.6035,10.8113,10.1645,10.3213,39714105.0],["2013-07-18",10.3213,10.321264266967773,9.9038,9.9665,50761730.0],["2013-07-19",9.9665,10.0939,9.304,9.3138,70558210.0],["2013-07-22",9.3138,9.7019,9.1139,9.5823,35124730.0],["2013-07-23",9.5823,10.09,9.58234977722168,10.0802,40654625.0],["2013-07-24",10.0802,10.3369,9.9724,10.1331,46334325.0],["2013-07-25",10.1331,10.2625,9.5216,9.5255,41099245.0],["2013-07-26",9.5255,9.7215,9.3413,9.4158,29612925.0],["2013-07-29",9.4158,9.415751457214355,8.9728,9.0845,35320850.0],["2013-07-30",9.0845,9.3687,9.084514617919922,9.2668,25682590.0],["2013-07-31",9.2668,9.5059,9.1747,9.2668,24758590.0],["2013-08-01",9.2668,9.3805,8.7219,9.3785,62452245.0],["2013-08-02",9.3785,9.406,9.0159,9.0571,43688895.0],["2013-08-05",9.0571,9.1727,8.9179,9.063,42338710.0],["2013-08-06",9.063,9.9155,9.06295394897461,9.7862,69248245.0],["2013-08-07",9.7862,9.9332,9.453,9.6,42277775.0],["2013-08-08",9.6,10.186,9.4687,9.9077,80320495.0],["2013-08-09",9.9077,10.1468,9.7019,9.8607,46373030.0],["2013-08-12",9.8607,9.8979,9.1727,9.4432,72662865.0],["2013-08-13",9.4432,9.5118,9.2119,9.4785,31265785.0],["2013-08-14",9.4785,9.4922,9.2315,9.2511,42363315.0],["2013-08-15",9.2511,9.4079,9.1727,9.1923,25051430.0],["2013-08-16",9.1923,9.206,8.8866,8.9179,42706465.0],["2013-08-19",8.9179,9.0434,8.6494,8.8964,56604655.0],["2013-08-20",8.8964,9.2786,8.8199,9.1825,50462505.0],["2013-08-21",9.1825,9.182514190673828,8.9591,9.0159,26667955.0],["2013-08-22",9.0159,9.1806,8.9787,9.0551,25536185.0],["2013-08-23",9.0551,9.6549,9.05511474609375,9.5588,90313245.0],["2013-08-26",9.5588,9.9057,9.5451,9.6235,62383620.0],["2013-08-27",9.6235,9.6372,9.3687,9.4354,35461420.0],["2013-08-28",9.4354,9.435352325439453,9.0845,9.1139,39945505.0],["2013-08-29",9.1139,9.4844,8.8199,9.3472,44053055.0],["2013-08-30",9.3472,9.4785,8.8219,8.9728,44007405.0],["2013-09-02",8.9728,9.1237,8.8787,9.0159,23730220.0],["2013-09-03",9.0159,9.4667,9.015914916992188,9.2276,29834815.0],["2013-09-04",9.2276,9.8979,9.1923,9.8038,93503305.0],["2013-09-05",9.8038,9.9077,9.5098,9.6314,60130905.0],["2013-09-06",9.6314,9.8881,9.5177,9.6804,43398900.0],["2013-09-09",9.6804,9.680350303649902,9.2805,9.3687,49688615.0],["2013-09-10",9.3687,9.4471,9.1237,9.2139,35342785.0],["2013-09-11",9.2139,9.213873863220215,8.6631,8.7631,68305985.0],["2013-09-12",8.7631,8.9983,8.763078689575195,8.9552,28274290.0],["2013-09-13",8.9552,9.0336,8.8199,8.9689,18510825.0],["2013-09-16",8.9689,9.012,8.8023,8.9316,25183155.0],["2013-09-17",8.9316,8.9748,8.6043,8.6278,44079685.0],["2013-09-18",8.6278,8.7356,8.569,8.6435,23159775.0],["2013-09-23",8.6435,8.8866,8.6435,8.8787,27177370.0],["2013-09-24",8.8787,9.0845,8.8199,8.8591,29089030.0],["2013-09-25",8.8591,8.85911750793457,8.569,8.5965,42319365.0],["2013-09-26",8.5965,8.5965,8.2711,8.2868,36379635.0],["2013-09-27",8.2868,8.573,8.2515,8.3338,23961565.0],["2013-09-30",8.3338,8.4632,8.3142,8.328,19653010.0],["2013-10-08",8.328,8.4926,8.1476,8.4358,35829170.0],["2013-10-09",8.4358,8.4867,8.2319,8.4573,28284805.0],["2013-10-10",8.4573,8.457322120666504,7.9379,7.9771,62909225.0],["2013-10-11",7.9771,8.0065,7.5812,7.6302,95123290.0],["2013-10-14",7.6302,8.3103,7.6243,8.2319,85845150.0],["2013-10-15",8.2319,8.6004,8.1143,8.2848,68078625.0],["2013-10-16",8.2848,8.4867,8.1437,8.2535,44871910.0],["2013-10-17",8.2535,9.078634262084961,8.253482818603516,9.0786,70994300.0],["2013-10-18",9.0786,9.696,9.078634262084961,9.2511,105230055.0],["2013-10-21",9.2511,9.3413,8.7513,9.0943,67442505.0],["2013-10-22",9.0943,9.3178,8.9748,9.1041,57500695.0],["2013-10-23",9.1041,9.104114532470703,8.5651,8.6063,51209520.0],["2013-10-24",8.6063,8.769,8.3495,8.7415,28434595.0],["2013-10-25",8.7415,8.9277,8.5377,8.6298,26975500.0],["2013-10-28",8.6298,8.914,8.5142,8.6494,32145905.0],["2013-10-29",8.6494,8.649397850036621,7.9575,8.3789,36143495.0],["2013-10-30",8.3789,8.669,8.378921508789062,8.6082,22738210.0],["2013-10-31",8.6082,8.6749,8.3652,8.3789,16131060.0],["2013-11-01",8.3789,8.378921508789062,8.0379,8.1908,19831970.0],["2013-11-04",8.1908,8.4867,8.190763473510742,8.4005,18896660.0],["2013-11-05",8.4005,8.4965,8.326,8.4162,13137075.0],["2013-11-06",8.4162,8.6357,8.4083,8.4377,20476290.0],["2013-11-07",8.4377,8.43772029876709,8.1633,8.1868,38302415.0],["2013-11-08",8.1868,8.3848,8.177,8.1927,13719135.0],["2013-11-11",8.1927,8.3005,8.0908,8.2613,12700515.0],["2013-11-12",8.2613,8.3103,8.1868,8.2711,13430080.0],["2013-11-13",8.2711,8.4024,8.2319,8.2711,16967415.0],["2013-11-14",8.2711,8.3789,8.1947,8.3299,13021395.0],["2013-11-15",8.3299,8.6239,8.2496,8.4456,30792010.0],["2013-11-18",8.4456,8.5965,8.3809,8.5259,23977855.0],["2013-11-19",8.5259,9.2256,8.4965,8.9748,58237975.0],["2013-11-20",8.9748,9.0532,8.6259,8.8846,31638815.0],["2013-11-21",8.8846,8.884597778320312,8.5475,8.7827,27491340.0],["2013-11-22",8.7827,8.8768,8.6866,8.7043,18609745.0],["2013-11-25",8.7043,8.9728,8.667,8.8082,30417665.0],["2013-11-26",8.8082,9.1629,8.7435,9.112,44786080.0],["2013-11-27",9.112,9.5059,9.0571,9.3589,52891685.0],["2013-11-28",9.3589,9.4275,9.2315,9.2903,32001170.0],["2013-11-29",9.2903,9.5902,9.290312767028809,9.3785,33221545.0],["2013-12-02",9.3785,9.378511428833008,8.8493,8.9003,38667585.0],["2013-12-03",8.9003,9.1806,8.8395,9.1296,19225875.0],["2013-12-04",9.1296,9.6039,9.129593849182129,9.3315,32354395.0],["2013-12-05",9.3315,9.5451,9.0571,9.0649,20630020.0],["2013-12-06",9.0649,9.112,8.7807,8.8964,22300695.0],["2013-12-09",8.8964,9.0649,8.8003,8.8787,23996575.0],["2013-12-10",8.8787,8.9865,8.814,8.9179,16424470.0],["2013-12-11",8.9179,8.9238,8.7631,8.8042,15110710.0],["2013-12-12",8.8042,8.9336,8.7846,8.9258,16043315.0],["2013-12-13",8.9258,8.9728,8.7807,8.8964,16756820.0],["2013-12-16",8.8964,9.0904,8.8415,9.0806,23564080.0],["2013-12-17",9.0806,9.1198,8.9395,8.9924,12767630.0],["2013-12-18",8.9924,9.0316,8.8062,8.8787,10741395.0],["2013-12-19",8.8787,9.0708,8.8689,8.9454,14511425.0],["2013-12-20",8.9454,9.255,8.7631,8.8003,18552825.0],["2013-12-23",8.8003,8.818,8.5847,8.8003,15944655.0],["2013-12-24",8.8003,8.8728,8.6141,8.6906,13861415.0],["2013-12-25",8.6906,8.9297,8.6239,8.9277,17248550.0],["2013-12-26",8.9277,9.0002,8.8003,8.8493,14302815.0],["2013-12-27",8.8493,9.182514190673828,8.8042,9.1825,26958060.0],["2013-12-30",9.1825,9.308,9.1139,9.2727,19524700.0],["2013-12-31",9.2727,9.455,9.1178,9.4236,26071400.0],["2014-01-02",9.4236,9.7999,9.4079,9.4981,32399450.0],["2014-01-03",9.4981,9.6274,9.3354,9.4785,34537105.0],["2014-01-06",9.4785,9.4824,9.1296,9.1825,25656900.0],["2014-01-07",9.1825,9.2472,9.0336,9.1159,16424770.0],["2014-01-08",9.1159,9.4883,9.115874290466309,9.4079,24488685.0],["2014-01-09",9.4079,9.5236,9.2923,9.4216,19853100.0],["2014-01-10",9.4216,9.4275,9.0512,9.0551,15235900.0],["2014-01-13",9.0551,9.1139,8.4671,8.5651,32077645.0],["2014-01-14",8.5651,8.7141,8.4828,8.6631,17751520.0],["2014-01-15",8.6631,8.7611,8.62,8.7102,14547675.0],["2014-01-16",8.7102,8.7905,8.6435,8.7102,15013765.0],["2014-01-17",8.7102,8.769,8.2672,8.3162,32176550.0],["2014-01-20",8.3162,8.3809,8.1378,8.1908,19036535.0],["2014-01-21",8.1908,8.3985,8.1849,8.2692,12680730.0],["2014-01-22",8.2692,8.5808,8.2672,8.5553,19534890.0],["2014-01-23",8.5553,8.6082,8.3711,8.3966,24257705.0],["2014-01-24",8.3966,8.5357,8.2907,8.4612,24084820.0],["2014-01-27",8.4612,8.5494,8.3142,8.4671,17521655.0],["2014-01-28",8.4671,8.5455,8.2084,8.2711,18196555.0],["2014-01-29",8.2711,8.3299,8.1437,8.179,17760610.0],["2014-01-30",8.179,8.422,8.1555,8.324,14269690.0],["2014-02-07",8.324,8.5004,8.1339,8.4201,50094910.0],["2014-02-10",8.4201,8.8101,8.420082092285156,8.7396,63529040.0],["2014-02-11",8.7396,9.6137,8.739558219909668,9.1923,90383850.0],["2014-02-12",9.1923,9.5588,9.0512,9.4412,47542690.0],["2014-02-13",9.4412,9.6901,9.3099,9.3766,66283780.0],["2014-02-14",9.3766,10.188,9.376551628112793,10.1213,69812635.0],["2014-02-17",10.1213,10.2625,9.9685,10.1351,51952145.0],["2014-02-18",10.1351,10.135064125061035,9.5745,9.6941,64847685.0],["2014-02-19",9.6941,9.694069862365723,9.3628,9.502,35340335.0],["2014-02-20",9.502,9.6823,9.2766,9.3707,31429115.0],["2014-02-21",9.3707,9.6627,9.2903,9.4295,36003565.0],["2014-02-24",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-02-25",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-02-26",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-02-27",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-02-28",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-03",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-04",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-05",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-06",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-07",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-10",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-11",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-12",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-13",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-14",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-17",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-18",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-19",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-20",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-21",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-24",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-25",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-26",9.4295,9.4295,9.429471969604492,9.4295,0.0],["2014-03-27",9.4295,9.6588,8.4867,8.5044,113783330.0],["2014-03-28",8.5044,8.6808,7.6537,8.5573,93379005.0],["2014-03-31",8.5573,8.557280540466309,8.13,8.2515,27261860.0],["2014-04-01",8.2515,8.4691,8.1633,8.4456,26912925.0],["2014-04-02",8.4456,8.8101,8.445561408996582,8.6984,49754090.0],["2014-04-03",8.6984,8.7748,8.5357,8.6102,21937305.0],["2014-04-04",8.6102,8.7533,8.5671,8.6729,20922735.0],["2014-04-08",8.6729,9.061,8.6239,8.9395,29835365.0],["2014-04-09",8.9395,9.2452,8.916,8.9924,26159180.0],["2014-04-10",8.9924,9.306,8.992395401000977,9.2942,41603310.0],["2014-04-11",9.2942,9.294233322143555,9.1237,9.2452,23688285.0],["2014-04-14",9.2452,9.3609,8.9218,9.014,35463085.0],["2014-04-15",9.014,9.0943,8.6533,8.7513,31849195.0],["2014-04-16",8.7513,8.9199,8.6553,8.8787,16961005.0],["2014-04-17",8.8787,9.2707,8.878718376159668,9.2119,26733210.0],["2014-04-18",9.2119,9.259,9.0453,9.1923,18282200.0],["2014-04-21",9.1923,9.5412,9.0375,9.2296,32928340.0],["2014-04-22",9.2296,9.3112,8.5792,8.9728,40684212.0],["2014-04-23",8.9728,9.0279,8.6934,8.7642,17745602.0],["2014-04-24",8.7642,8.8468,8.6028,8.6383,15062842.0],["2014-04-25",8.6383,8.8901,8.4612,8.469,22657962.0],["2014-04-28",8.469,8.469033241271973,8.0676,8.2368,21456192.0],["2014-04-29",8.2368,8.4415,8.1857,8.3313,18429772.0],["2014-04-30",8.3313,8.4454,8.2683,8.3431,15851247.0],["2014-05-05",8.3431,9.177409172058105,8.343098640441895,9.1774,51816205.0],["2014-05-06",9.1774,9.6654,9.177409172058105,9.3309,76741717.0],["2014-05-07",9.3309,9.6024,9.1774,9.327,52139047.0],["2014-05-08",9.327,9.3978,8.9334,8.957,40860502.0],["2014-05-09",8.957,9.1105,8.2644,9.0869,40118417.0],["2014-05-12",9.0869,9.2482,8.8941,9.142,26630537.0],["2014-05-13",9.142,9.142,8.8508,8.9295,24185790.0],["2014-05-14",8.9295,8.9964,8.7839,8.9413,15136750.0],["2014-05-15",8.9413,8.9885,8.5399,8.5792,28547085.0],["2014-05-16",8.5792,8.7563,8.4966,8.6934,18829095.0],["2014-05-19",8.6934,8.693352699279785,8.4218,8.4415,21134035.0],["2014-05-20",8.4415,8.6265,8.4179,8.4376,13968052.0],["2014-05-21",8.4376,8.6383,8.2644,8.6186,20804492.0],["2014-05-22",8.6186,8.7957,8.5517,8.5635,17435435.0],["2014-05-23",8.5635,8.6422,8.4887,8.6383,11243670.0],["2014-05-26",8.6383,8.7917,8.5989,8.717,18114765.0],["2014-05-27",8.717,8.7563,8.4139,8.591,23104220.0],["2014-05-28",8.591,8.6068,8.4218,8.5989,22116282.0],["2014-05-29",8.5989,8.6383,8.41,8.41,25033175.0],["2014-05-30",8.41,8.4376,8.225,8.3628,22537612.0],["2014-06-03",8.3628,8.4887,8.362777709960938,8.4179,13820465.0],["2014-06-04",8.4179,8.417871475219727,8.2172,8.2723,18663580.0],["2014-06-05",8.2723,8.351,8.1857,8.3234,24843627.0],["2014-06-06",8.3234,8.5595,8.3037,8.4336,27354710.0],["2014-06-09",8.4336,8.4533,8.2644,8.2683,22698555.0],["2014-06-10",8.2683,8.5123,8.2565,8.4454,22493020.0],["2014-06-11",8.4454,8.5477,8.3274,8.4612,15339360.0],["2014-06-12",8.4612,8.7366,8.4218,8.5753,35497397.0],["2014-06-13",8.5753,8.6383,8.4612,8.4966,27308250.0],["2014-06-16",8.4966,8.7445,8.4926,8.7052,32254975.0],["2014-06-17",8.7052,8.7091,8.5438,8.5989,18707210.0],["2014-06-18",8.5989,8.6894,8.5359,8.5714,18741182.0],["2014-06-19",8.5714,8.5792,8.1857,8.2054,29488125.0],["2014-06-20",8.2054,8.3431,8.1857,8.2644,12073457.0],["2014-06-23",8.2644,8.3588,8.2329,8.2841,11700625.0],["2014-06-24",8.2841,8.3195,8.1936,8.2801,14905945.0],["2014-06-25",8.2801,8.3195,8.1936,8.2329,10245825.0],["2014-06-26",8.2329,8.4966,8.23290729522705,8.3746,17312495.0],["2014-06-27",8.3746,8.3982,8.2644,8.3037,16266922.0],["2014-06-30",8.3037,8.4572,8.2683,8.4336,19196300.0],["2014-07-01",8.4336,8.5556,8.3352,8.5084,20825582.0],["2014-07-02",8.5084,8.591,8.4415,8.5123,18866865.0],["2014-07-03",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-04",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-07",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-08",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-09",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-10",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-11",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-14",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-15",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-16",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-17",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-18",8.5123,8.512322425842285,8.5123,8.5123,0.0],["2014-07-21",8.5123,9.142,8.5005,8.6501,87411670.0],["2014-07-22",8.6501,8.650062561035156,8.2644,8.4848,53384010.0],["2014-07-23",8.4848,8.5005,8.1385,8.2172,42022877.0],["2014-07-24",8.2172,8.2841,7.8905,7.9063,44980517.0],["2014-07-25",7.9063,8.3431,7.9062676429748535,8.3234,39603352.0],["2014-07-28",8.3234,8.4612,8.3234224319458,8.4179,29468572.0],["2014-07-29",8.4179,8.8862,8.3903,8.7642,64632855.0],["2014-07-30",8.7642,8.8823,8.5792,8.8154,34243412.0],["2014-07-31",8.8154,8.9059,8.7052,8.8232,29024737.0],["2014-08-01",8.8232,8.8862,8.6973,8.717,31107685.0],["2014-08-04",8.717,8.8429,8.716964721679688,8.8114,24726425.0],["2014-08-05",8.8114,8.835,8.6934,8.7878,27484717.0],["2014-08-06",8.7878,9.2797,8.7878,9.1302,59306822.0],["2014-08-07",9.1302,9.1617,8.8547,8.9019,30035637.0],["2014-08-08",8.9019,8.9688,8.7917,8.8823,22781147.0],["2014-08-11",8.8823,9.0357,8.8626,8.9806,27636877.0],["2014-08-12",8.9806,9.0082,8.8823,8.9413,27887557.0],["2014-08-13",8.9413,9.0279,8.8823,8.9846,24427230.0],["2014-08-14",8.9846,9.0436,8.8941,8.9059,24068887.0],["2014-08-15",8.9059,9.2482,8.898,9.1381,45708052.0],["2014-08-18",9.1381,9.264,9.0357,9.2128,40594492.0],["2014-08-19",9.2128,9.7008,9.1381,9.4647,69878642.0],["2014-08-20",9.4647,9.5788,9.2443,9.2955,48671242.0],["2014-08-21",9.2955,9.5631,9.29547119140625,9.5159,47268530.0],["2014-08-22",9.5159,9.693,9.4686,9.6103,44541850.0],["2014-08-25",9.6103,9.7048,9.3073,9.3702,32849030.0],["2014-08-26",9.3702,9.4332,9.02,9.0908,35938407.0],["2014-08-27",9.0908,9.205,8.9688,9.1341,22945620.0],["2014-08-28",9.1341,9.2443,8.776,8.8468,42120942.0],["2014-08-29",8.8468,9.0436,8.839,9.0121,18416452.0],["2014-09-01",9.0121,9.913333892822266,9.0121,9.9133,161814497.0],["2014-09-02",9.9133,10.4053,9.913333892822266,10.2321,225451552.0],["2014-09-03",10.2321,10.7673,10.1062,10.1888,178399825.0],["2014-09-04",10.1888,10.4486,9.9212,10.3423,121594140.0],["2014-09-05",10.3423,10.3935,10.0393,10.236,96662082.0],["2014-09-09",10.236,10.236038208007812,9.8504,10.0589,77915155.0],["2014-09-10",10.0589,10.3108,9.9842,10.1062,83413642.0],["2014-09-11",10.1062,10.1731,9.9251,10.0471,78065865.0],["2014-09-12",10.0471,10.0983,9.8818,10.0747,57792525.0],["2014-09-15",10.0747,10.1927,9.9527,10.0157,51267452.0],["2014-09-16",10.0157,10.1337,9.4371,9.5631,70292502.0],["2014-09-17",9.5631,9.6379,9.2207,9.445,50767047.0],["2014-09-18",9.445,9.571,9.327,9.5355,36731760.0],["2014-09-19",9.5355,9.5513,9.4135,9.5159,33183970.0],["2014-09-22",9.5159,9.515854835510254,9.1302,9.2443,52343255.0],["2014-09-23",9.2443,9.3899,9.1932,9.3821,32774612.0],["2014-09-24",9.3821,9.5198,9.2128,9.4411,53715520.0],["2014-09-25",9.4411,9.5473,9.2561,9.2994,53994657.0],["2014-09-26",9.2994,9.3073,9.1499,9.2482,38020005.0],["2014-09-29",9.2482,9.4962,9.248247146606445,9.4411,51769735.0],["2014-09-30",9.4411,9.5277,9.3663,9.4135,37337255.0],["2014-10-08",9.4135,9.504,9.3348,9.4608,39744585.0],["2014-10-09",9.4608,9.6615,9.449,9.63,61536137.0],["2014-10-10",9.63,9.629982948303223,9.3663,9.4135,49664650.0],["2014-10-13",9.4135,9.413535118103027,9.0515,9.1223,65007982.0],["2014-10-14",9.1223,9.1853,9.02,9.0633,42710940.0],["2014-10-15",9.0633,9.1813,9.0121,9.1381,33839122.0],["2014-10-16",9.1381,9.2168,8.9373,8.9531,41609407.0],["2014-10-17",8.9531,9.0239,8.7091,8.8193,39337122.0],["2014-10-20",8.8193,8.9098,8.8035,8.8783,27536952.0],["2014-10-21",8.8783,8.961,8.713,8.7209,33656035.0],["2014-10-22",8.7209,8.8075,8.6107,8.6107,30188365.0],["2014-10-23",8.6107,8.6579,8.2605,8.3392,44704512.0],["2014-10-24",8.3392,8.4612,8.2605,8.4572,32091862.0],["2014-10-27",8.4572,8.5241,8.3156,8.4966,29536972.0],["2014-10-28",8.4966,8.6383,8.496580123901367,8.591,37251657.0],["2014-10-29",8.591,8.6501,8.4651,8.5399,68640320.0],["2014-10-30",8.5399,8.6304,8.4572,8.5595,47598222.0],["2014-10-31",8.5595,8.559547424316406,8.3628,8.4533,42070427.0],["2014-11-03",8.4533,8.532,8.4218,8.5045,30647230.0],["2014-11-04",8.5045,8.5202,8.3785,8.4336,36703045.0],["2014-11-05",8.4336,8.4454,8.3313,8.3628,42011722.0],["2014-11-06",8.3628,8.5202,8.347,8.4848,35685157.0],["2014-11-07",8.4848,8.591,8.3825,8.4139,46455435.0],["2014-11-10",8.4139,8.4926,8.3825,8.4887,28956137.0],["2014-11-11",8.4887,8.5399,8.1699,8.1936,49819312.0],["2014-11-12",8.1936,8.4494,8.1503,8.4494,35271712.0],["2014-11-13",8.4494,8.4651,8.2132,8.2919,34376755.0],["2014-11-14",8.2919,8.4612,8.2644,8.3746,30932057.0],["2014-11-17",8.3746,8.5202,8.3274,8.4612,32941495.0],["2014-11-18",8.4612,8.7248,8.461162567138672,8.6501,58801010.0],["2014-11-19",8.6501,8.6501,8.5123,8.5871,30997102.0],["2014-11-20",8.5871,8.5870943069458,8.4139,8.4454,29929795.0],["2014-11-21",8.4454,8.5359,8.4415,8.4769,23243307.0],["2014-11-24",8.4769,8.5714,8.4336,8.4808,36063280.0],["2014-11-25",8.4808,8.717,8.4612,8.6815,60915895.0],["2014-11-26",8.6815,8.7366,8.5517,8.5871,41415037.0],["2014-11-27",8.5871,8.6461,8.5123,8.5399,42308310.0],["2014-11-28",8.5399,9.0475,8.4966,8.8508,100666017.0],["2014-12-01",8.8508,9.0279,8.7327,8.9649,82214422.0],["2014-12-02",8.9649,9.0279,8.8941,8.9649,56974797.0],["2014-12-03",8.9649,8.9767,8.776,8.957,72923157.0],["2014-12-04",8.957,9.1656,8.957026481628418,9.0279,77748502.0],["2014-12-05",9.0279,9.0279,8.5084,8.6304,74260720.0],["2014-12-08",8.6304,8.630385398864746,8.3903,8.4612,65309055.0],["2014-12-09",8.4612,8.4612,8.1699,8.1817,68166555.0],["2014-12-10",8.1817,8.473,8.181746482849121,8.4651,40575597.0],["2014-12-11",8.4651,8.6146,8.3864,8.4769,37265112.0],["2014-12-12",8.4769,8.5792,8.4021,8.4572,36708665.0],["2014-12-15",8.4572,8.7248,8.4415,8.6619,53282977.0],["2014-12-16",8.6619,8.7878,8.6225,8.6579,44128642.0],["2014-12-17",8.6579,8.6934,8.3628,8.3825,49452245.0],["2014-12-18",8.3825,8.5005,8.3313,8.3549,32226607.0],["2014-12-19",8.3549,8.41,8.1857,8.2998,37857402.0],["2014-12-22",8.2998,8.299809455871582,7.6977,7.7292,54255985.0],["2014-12-23",7.7292,7.9259,7.729172706604004,7.7528,26001802.0],["2014-12-24",7.7528,7.8669,7.7489,7.8236,22325510.0],["2014-12-25",7.8236,8.0322,7.8236,7.9063,25427650.0],["2014-12-26",7.9063,7.9102,7.7921,7.8394,30686882.0],["2014-12-29",7.8394,7.8551,7.5167,7.5521,46978147.0],["2014-12-30",7.5521,7.552079677581787,7.0523,7.1231,63644770.0],["2014-12-31",7.1231,7.4694,7.123117446899414,7.4616,42135672.0],["2015-01-05",7.4616,7.615,7.3711,7.5914,40793140.0],["2015-01-06",7.5914,7.9378,7.4419,7.8708,53515650.0],["2015-01-07",7.8708,7.9259,7.737,7.8708,31289110.0],["2015-01-08",7.8708,7.9574,7.8315,7.8354,25687235.0],["2015-01-09",7.8354,7.981,7.7528,7.7567,46888267.0],["2015-01-12",7.7567,7.8551,7.4773,7.5127,39049295.0],["2015-01-13",7.5127,8.2644,7.4891,8.2644,111854400.0],["2015-01-14",8.2644,8.6422,8.264389991760254,8.5714,151251702.0],["2015-01-15",8.5714,8.6264,8.2841,8.3431,62776992.0],["2015-01-16",8.3431,8.5792,8.2486,8.5005,60466900.0],["2015-01-19",8.5005,8.5989,8.0676,8.2644,71879197.0],["2015-01-20",8.2644,8.5477,8.264389991760254,8.5005,81249050.0],["2015-01-21",8.5005,8.9098,8.500515937805176,8.6697,100453990.0],["2015-01-22",8.6697,9.0357,8.6265,8.957,105820817.0],["2015-01-23",8.957,9.0121,8.776,8.8862,65042875.0],["2015-01-26",8.8862,9.0043,8.8272,8.9295,51112882.0],["2015-01-27",8.9295,9.1144,8.7484,8.8114,63966115.0],["2015-01-28",8.8114,8.81141471862793,8.5359,8.5438,68842465.0],["2015-01-29",8.5438,8.6422,8.4612,8.5477,32284415.0],["2015-01-30",8.5477,8.6934,8.5005,8.5281,30911027.0],["2015-02-02",8.5281,8.6894,8.3706,8.5792,30369765.0],["2015-02-03",8.5792,8.717,8.5399,8.6737,34609267.0],["2015-02-04",8.6737,8.7327,8.4808,8.4887,36389217.0],["2015-02-05",8.4887,8.6068,8.3234,8.3274,40358812.0],["2015-02-06",8.3274,8.4376,8.0794,8.0991,36259000.0],["2015-02-09",8.0991,8.166,8.0165,8.0322,21716630.0],["2015-02-10",8.0322,8.3037,8.0283,8.2723,24830212.0],["2015-02-11",8.2723,8.3982,8.2644,8.3431,26781815.0],["2015-02-12",8.3431,8.3943,8.2762,8.3667,24119340.0],["2015-02-13",8.3667,8.5989,8.3352,8.5399,44953802.0],["2015-02-16",8.5399,8.776,8.5202,8.7484,59930447.0],["2015-02-17",8.7484,8.8311,8.6146,8.7445,51172355.0],["2015-02-25",8.7445,8.744512557983398,8.7445,8.7445,0.0],["2015-02-26",8.7445,8.835,8.6973,8.8075,40246467.0],["2015-02-27",8.8075,9.1105,8.776,9.0003,79667482.0],["2015-03-02",9.0003,9.4253,8.9728,9.4135,116021767.0],["2015-03-03",9.4135,9.5159,9.201,9.2876,102228397.0],["2015-03-04",9.2876,9.3978,9.2286,9.3506,54060355.0],["2015-03-05",9.3506,9.6142,9.327,9.567,88500505.0],["2015-03-06",9.567,9.7244,9.1184,9.1262,76918862.0],["2015-03-09",9.1262,9.2601,8.839,9.1932,53776600.0],["2015-03-10",9.1932,9.4844,9.1617,9.2994,63543017.0],["2015-03-11",9.2994,9.3978,9.1813,9.3309,45961710.0],["2015-03-12",9.3309,9.6772,9.3073,9.4135,72355085.0],["2015-03-13",9.4135,9.504,9.2797,9.3742,45812857.0],["2015-03-16",9.3742,9.4962,9.1302,9.4922,99749310.0],["2015-03-17",9.4922,9.6733,9.4253,9.5906,98213985.0],["2015-03-18",9.5906,10.0353,9.5867,9.9527,122932227.0],["2015-03-19",9.9527,10.0747,9.7795,9.8897,91455090.0],["2015-03-20",9.8897,9.9724,9.7874,9.874,73604932.0],["2015-03-23",9.874,10.1416,9.8189,10.1298,121386747.0],["2015-03-24",10.1298,10.1534,9.6418,9.8582,116990890.0],["2015-03-25",9.8582,10.846,9.6811,10.7831,171096745.0],["2015-03-26",10.7831,10.968,10.3226,10.5115,136163215.0],["2015-03-27",10.5115,10.7319,10.4367,10.5784,69865025.0],["2015-03-30",10.5784,10.6965,10.4446,10.5745,75159370.0],["2015-03-31",10.5745,10.972,10.5155,10.5469,104982990.0],["2015-04-01",10.5469,10.8933,10.4446,10.7555,95248655.0],["2015-04-02",10.7555,11.1412,10.7398,10.9405,114435937.0],["2015-04-03",10.9405,11.0861,10.787,10.9444,89576655.0],["2015-04-07",10.9444,11.212,10.9051,11.0822,107159077.0],["2015-04-08",11.0822,11.1176,10.5509,10.6375,120825927.0],["2015-04-09",10.6375,10.637452125549316,9.8071,10.1849,97052097.0],["2015-04-10",10.1849,10.9444,10.0826,10.8145,100081170.0],["2015-04-13",10.8145,11.8968,10.814545631408691,11.7079,233851332.0],["2015-04-14",11.7079,11.9204,11.2553,11.5741,144002757.0],["2015-04-15",11.5741,11.574082374572754,10.9326,10.9326,87206200.0],["2015-04-16",10.9326,11.1333,10.5076,10.9326,80007247.0],["2015-04-17",10.9326,11.0585,10.724,10.9129,98358690.0],["2015-04-20",10.9129,10.912932395935059,10.3935,10.4722,92056940.0],["2015-04-21",10.4722,10.472164154052734,9.748,10.2833,147855130.0],["2015-04-22",10.2833,10.6178,10.1809,10.4604,144941112.0],["2015-04-23",10.4604,10.5351,10.1888,10.2636,116098922.0],["2015-04-24",10.2636,10.7319,9.9684,10.7083,150460567.0],["2015-04-27",10.7083,11.582,10.70828914642334,10.9956,196545367.0],["2015-04-28",10.9956,11.3655,10.7634,11.1805,154594887.0],["2015-04-29",11.1805,12.1447,10.9484,12.0148,203810602.0],["2015-04-30",12.0148,12.3887,11.8023,12.007,177578300.0],["2015-05-04",12.007,12.8098,11.8299,12.125,149426775.0],["2015-05-05",12.125,12.125041961669922,11.216,11.3222,125727677.0],["2015-05-06",11.3222,12.0306,11.322216033935547,11.6095,133968655.0],["2015-05-07",11.6095,12.0739,11.4206,11.8063,97632290.0],["2015-05-08",11.8063,12.5383,10.7358,11.5583,225783410.0],["2015-05-11",11.5583,12.7154,11.558341026306152,12.7154,187259915.0],["2015-05-12",12.7154,13.955,12.5304,13.4946,206374295.0],["2015-05-13",13.4946,14.2069,12.8374,13.7031,148806907.0],["2015-05-14",13.7031,14.3604,13.4277,13.5261,113558860.0],["2015-05-15",13.5261,14.0455,13.164,13.8094,103244212.0],["2015-05-18",13.8094,15.1907,13.7031,15.1514,122845775.0],["2015-05-19",15.1514,15.8204,14.9664,15.36,98256867.0],["2015-05-20",15.36,16.2533,15.0333,15.2222,109777775.0],["2015-05-21",15.2222,15.7732,15.1514,15.7141,84014380.0],["2015-05-22",15.7141,15.9385,14.7775,15.5016,124092192.0],["2015-05-25",15.5016,15.9778,14.9546,15.9542,111101360.0],["2015-05-26",15.9542,17.0128,15.95421028137207,16.5288,95634455.0],["2015-05-27",16.5288,17.1191,15.7417,16.4737,100252700.0],["2015-05-28",16.4737,18.1226,16.473684310913086,16.9302,150781002.0],["2015-05-29",16.9302,18.3469,16.092,18.0479,122087442.0],["2015-06-01",18.0479,19.748,18.047855377197266,18.6854,114270312.0],["2015-06-02",18.6854,19.1065,18.2289,19.0317,115559862.0],["2015-06-03",19.0317,20.0667,18.3037,19.3229,98560652.0],["2015-06-04",19.3229,19.322933197021484,19.3229,19.3229,0.0],["2015-06-05",19.3229,19.322933197021484,19.3229,19.3229,0.0],["2015-06-08",19.3229,19.322933197021484,19.3229,19.3229,0.0],["2015-06-09",19.3229,19.322933197021484,19.3229,19.3229,0.0],["2015-06-10",19.3229,19.322933197021484,19.3229,19.3229,0.0],["2015-06-11",19.3229,19.322933197021484,19.3229,19.3229,0.0],["2015-06-12",19.3229,21.255226135253906,19.322933197021484,21.2552,5375327.0],["2015-06-15",21.2552,21.4008,19.130096435546875,19.1301,155834002.0],["2015-06-16",19.1301,19.130096435546875,17.2175,17.7488,150696687.0],["2015-06-17",17.7488,18.2997,16.7256,18.0242,102354197.0],["2015-06-18",18.0242,18.024240493774414,16.2218,16.2218,112568600.0],["2015-06-19",16.2218,16.6586,14.9625,15.8204,113578247.0],["2015-06-23",15.8204,16.4501,14.3682,16.273,87392275.0],["2015-06-24",16.273,16.6075,15.5449,15.8598,86063760.0],["2015-06-25",15.8598,16.4855,14.6791,14.9035,93013730.0],["2015-06-26",14.9035,14.903451919555664,13.4119,13.4119,95615267.0],["2015-06-29",13.4119,13.5969,12.0699,12.0699,126878222.0],["2015-06-30",12.0699,13.278121948242188,11.1569,13.2781,161499330.0],["2015-07-01",13.2781,14.6004,13.278121948242188,13.6559,174413350.0],["2015-07-02",13.6559,13.655922889709473,13.6559,13.6559,0.0],["2015-07-03",13.6559,13.655922889709473,13.6559,13.6559,0.0],["2015-07-06",13.6559,13.655922889709473,13.6559,13.6559,0.0],["2015-07-07",13.6559,13.655922889709473,13.6559,13.6559,0.0],["2015-07-08",13.6559,13.655922889709473,13.6559,13.6559,0.0],["2015-07-09",13.6559,13.655922889709473,13.6559,13.6559,0.0],["2015-07-10",13.6559,13.6954,13.655922889709473,13.6954,0.0],["2015-07-13",13.6954,15.021514892578125,13.695389747619629,15.0215,196021732.0],["2015-07-14",15.0215,16.0437,14.5124,14.911,184288470.0],["2015-07-15",14.911,14.911005020141602,13.4191,13.4191,80140627.0],["2015-07-16",13.4191,13.5375,12.0772,12.8745,131016090.0],["2015-07-17",12.8745,14.0703,12.464,13.648,123603727.0],["2015-07-20",13.648,14.0822,13.3007,13.3599,106511697.0],["2015-07-21",13.3599,13.5573,12.8271,13.2139,72895350.0],["2015-07-22",13.2139,14.5361,13.0323,14.5361,138885392.0],["2015-07-23",14.5361,14.7413,13.9638,14.54,145129882.0],["2015-07-24",14.54,14.7413,13.6559,13.8651,118962680.0],["2015-07-27",13.8651,13.86510181427002,12.479775428771973,12.4798,102615295.0],["2015-07-28",12.4798,12.479775428771973,11.2326,11.4457,141006480.0],["2015-07-29",11.4457,11.8799,10.3406,11.872,132116305.0],["2015-07-30",11.872,11.9193,10.6958,10.6958,84962815.0],["2015-07-31",10.6958,11.2681,10.3722,10.8497,108038855.0],["2015-08-03",10.8497,11.051,10.1591,10.6248,102485090.0],["2015-08-04",10.6248,11.4418,10.5774,11.4339,60252090.0],["2015-08-05",11.4339,11.6233,11.0471,11.0866,63705412.0],["2015-08-06",11.0866,11.1142,10.7392,10.7984,36868602.0],["2015-08-07",10.7984,11.4418,10.798439979553223,11.4102,57689342.0],["2015-08-10",11.4102,12.1838,11.41019344329834,12.0496,83527017.0],["2015-08-11",12.0496,12.3022,11.8009,11.8799,72605415.0],["2015-08-12",11.8799,11.879862785339355,11.4181,11.426,50937067.0],["2015-08-13",11.426,11.7141,11.1615,11.7141,44798487.0],["2015-08-14",11.7141,11.9351,11.4576,11.4931,55365772.0],["2015-08-17",11.4931,11.6628,11.051,11.6352,62144867.0],["2015-08-18",11.6352,12.0772,10.4709,10.5774,99111625.0],["2015-08-19",10.5774,11.2089,9.8473,11.051,78594867.0],["2015-08-20",11.051,11.3905,10.6642,10.8419,70052735.0],["2015-08-21",10.8419,10.8497,9.9854,10.0249,65643007.0],["2015-08-24",10.0249,10.024867057800293,9.022381782531738,9.0224,59811297.0],["2015-08-25",9.0224,9.022381782531738,8.118563652038574,8.1186,99577575.0],["2015-08-26",8.1186,8.2488,7.3055,7.3055,85707625.0],["2015-08-27",7.3055,7.6844,6.9108,7.5463,83086470.0],["2015-08-28",7.5463,8.189606666564941,7.4516,8.1896,84695785.0],["2015-08-31",8.1896,8.189606666564941,7.6726,8.0475,63979502.0],["2015-09-01",8.0475,8.047521591186523,7.3055,7.8304,69494507.0],["2015-09-02",7.8304,8.0041,7.2937,7.6607,77711102.0],["2015-09-07",7.6607,8.0909,7.6213,7.6963,47188285.0],["2015-09-08",7.6963,8.083,7.4397,8.0515,41551440.0],["2015-09-09",8.0515,8.6593,8.0396,8.604,73656392.0],["2015-09-10",8.604,8.604021072387695,8.2054,8.2291,44297192.0],["2015-09-11",8.2291,8.3554,8.0278,8.1422,30449410.0],["2015-09-14",8.1422,8.3199,7.3292,7.3292,60835987.0],["2015-09-15",7.3292,7.329204082489014,6.5951,6.6069,54025342.0],["2015-09-16",6.6069,7.2661,6.606940746307373,7.2661,50596050.0],["2015-09-17",7.2661,7.6094,7.1042,7.124,56855407.0],["2015-09-18",7.124,7.2858,7.0253,7.1753,31316182.0],["2015-09-21",7.1753,7.5621,7.0253,7.5423,40883557.0],["2015-09-22",7.5423,7.8423,7.5265,7.716,45695097.0],["2015-09-23",7.716,7.7712,7.491,7.5621,40251207.0],["2015-09-24",7.5621,7.8068,7.562066078186035,7.7594,31916577.0],["2015-09-25",7.7594,7.75940465927124,7.2937,7.3371,37103712.0],["2015-09-28",7.3371,7.5384,7.2266,7.5068,20372015.0],["2015-09-29",7.5068,7.506810665130615,7.1477,7.2582,37035682.0],["2015-09-30",7.2582,7.3332,7.1437,7.2069,23775742.0],["2015-10-08",7.2069,7.716,7.20685338973999,7.6055,38215495.0],["2015-10-09",7.6055,8.2054,7.605480670928955,8.0909,68212235.0],["2015-10-12",8.0909,8.7224,8.090935707092285,8.4067,91327587.0],["2015-10-13",8.4067,8.604,8.2883,8.4264,61472095.0],["2015-10-14",8.4264,8.4975,8.1896,8.2054,53262837.0],["2015-10-15",8.2054,8.7264,8.1344,8.604,75987137.0],["2015-10-16",8.604,8.7737,8.4383,8.604,81997882.0],["2015-10-19",8.604,8.9987,8.604021072387695,8.8132,83407692.0],["2015-10-20",8.8132,8.9513,8.5764,8.9198,87210915.0],["2015-10-21",8.9198,9.275,8.1699,8.2725,131234390.0],["2015-10-22",8.2725,8.679,8.1817,8.6632,75405615.0],["2015-10-23",8.6632,9.1566,8.66322135925293,9.05,90796087.0],["2015-10-26",9.05,9.275,8.8408,9.0737,85093852.0],["2015-10-27",9.0737,9.073689460754395,8.4896,8.9711,63372625.0],["2015-10-28",8.9711,8.9711,8.97107219696045,8.9711,0.0],["2015-10-29",8.9711,8.9711,8.97107219696045,8.9711,0.0],["2015-10-30",8.9711,9.0342,8.6435,8.8014,72147362.0],["2015-11-02",8.8014,8.801360130310059,8.3159,8.3317,45579730.0],["2015-11-03",8.3317,8.5211,8.2883,8.3948,40956680.0],["2015-11-04",8.3948,8.8685,8.394841194152832,8.8606,68259400.0],["2015-11-05",8.8606,9.1092,8.7856,9.0184,97249345.0],["2015-11-06",9.0184,9.4684,9.018433570861816,9.3658,89549990.0],["2015-11-09",9.3658,10.2538,9.1211,9.8788,140895510.0],["2015-11-10",9.8788,10.459,9.6894,10.0288,143670717.0],["2015-11-11",10.0288,10.6169,9.8709,10.4748,120937297.0],["2015-11-12",10.4748,10.6879,10.1827,10.3801,93421562.0],["2015-11-13",10.3801,10.380080223083496,9.8078,9.8473,75992260.0],["2015-11-16",9.8473,10.2104,9.5157,10.2025,71635897.0],["2015-11-17",10.2025,10.4985,9.8867,9.9657,76880927.0],["2015-11-18",9.9657,10.3643,9.867,9.9736,62931960.0],["2015-11-19",9.9736,10.9721,9.973560333251953,10.9721,204865102.0],["2015-11-20",10.9721,11.9193,10.972099304199219,11.793,265118667.0],["2015-11-23",11.793,11.7930326461792,11.2484,11.3273,145609595.0],["2015-11-24",11.3273,11.4418,11.0629,11.4378,87116215.0],["2015-11-25",11.4378,11.6431,11.2602,11.5049,117270060.0],["2015-11-26",11.5049,11.576,10.9721,10.9958,112332995.0],["2015-11-27",10.9958,11.205,9.8946,9.9775,128366832.0],["2015-11-30",9.9775,10.2143,9.2039,10.1472,102307037.0],["2015-12-01",10.1472,10.3682,9.8315,10.0643,59671275.0],["2015-12-02",10.0643,10.1196,9.3736,9.7486,64744762.0],["2015-12-03",9.7486,10.092,9.7249,10.092,65944105.0],["2015-12-04",10.092,10.092,9.8157,9.8907,59174937.0],["2015-12-07",9.8907,10.0999,9.7881,10.0564,64672987.0],["2015-12-08",10.0564,10.056442260742188,9.7289,9.8196,60969390.0],["2015-12-09",9.8196,9.867,9.4368,9.4644,59560150.0],["2015-12-10",9.4644,9.7446,9.3579,9.5197,44319605.0],["2015-12-11",9.5197,9.6618,9.4526,9.5394,35136515.0],["2015-12-14",9.5394,9.7012,9.2552,9.6973,57846307.0],["2015-12-15",9.6973,10.0643,9.6697,9.8946,63495915.0],["2015-12-16",9.8946,10.8024,9.894623756408691,10.4866,116507635.0],["2015-12-17",10.4866,10.9918,10.486641883850098,10.6958,130336905.0],["2015-12-18",10.6958,11.7654,10.6682,11.4457,250082275.0],["2015-12-21",11.4457,11.7338,11.2484,11.6075,209175040.0],["2015-12-22",11.6075,12.4956,11.607532501220703,12.3772,200402065.0],["2015-12-23",12.3772,12.377159118652344,11.722,11.8404,141884132.0],["2015-12-24",11.8404,12.5784,11.840394973754883,12.089,130602845.0],["2015-12-25",12.089,12.6179,11.9588,12.4206,105557032.0],["2015-12-28",12.4206,13.4033,12.2311,12.2351,163342200.0],["2015-12-29",12.2351,12.6258,11.8483,12.1167,120990570.0],["2015-12-30",12.1167,13.2178,12.0456,13.1428,137392580.0],["2015-12-31",13.1428,13.142837524414062,12.239,12.243,133302055.0],["2016-01-04",12.243,12.24296760559082,11.019461631774902,11.0195,102515382.0],["2016-01-05",11.0195,11.6431,10.459,11.4931,162336640.0],["2016-01-06",11.4931,11.6825,10.9721,11.572,126138720.0],["2016-01-07",11.572,11.57201099395752,10.4156,10.4156,30214250.0],["2016-01-08",10.4156,10.7787,9.6933,10.2222,110284685.0],["2016-01-11",10.2222,10.222206115722656,9.199987411499023,9.2,104276437.0],["2016-01-12",9.2,9.5907,8.9198,9.3579,102761715.0],["2016-01-13",9.3579,9.6026,8.6238,8.683,84503560.0],["2016-01-14",8.683,9.3342,8.3317,9.2079,110331877.0],["2016-01-15",9.2079,9.4605,8.7698,8.8645,94084150.0],["2016-01-18",8.8645,9.6262,8.6751,9.3934,99814915.0],["2016-01-19",9.3934,10.0328,9.275,9.9499,105755595.0],["2016-01-20",9.9499,10.1512,9.646,9.796,85033147.0],["2016-01-21",9.796,9.9933,9.121051788330078,9.1211,76052557.0],["2016-01-22",9.1211,9.6144,9.1171,9.6105,78793525.0],["2016-01-25",9.6105,9.938,9.5552,9.7091,69830612.0],["2016-01-26",9.7091,9.709124565124512,8.7382,8.7382,74694202.0],["2016-01-27",8.7382,8.8803,8.0041,8.8211,100173260.0],["2016-01-28",8.8211,8.821093559265137,8.0238,8.1304,60577980.0],["2016-01-29",8.1304,8.8093,8.0673,8.6672,65224545.0],["2016-02-01",8.6672,8.9277,8.4738,8.7066,59583247.0],["2016-02-02",8.7066,9.275,8.706637382507324,9.1171,63047550.0],["2016-02-03",9.1171,9.1487,8.7027,9.0263,60815360.0],["2016-02-04",9.0263,9.3815,9.026328086853027,9.1329,63507150.0],["2016-02-05",9.1329,9.3539,9.0776,9.2237,53242000.0],["2016-02-15",9.2237,9.4565,8.8014,9.3026,58567315.0],["2016-02-16",9.3026,9.9262,9.302603721618652,9.7881,80092227.0],["2016-02-17",9.7881,10.1354,9.6223,10.0446,86792470.0],["2016-02-18",10.0446,10.1038,9.7328,9.8038,76254565.0],["2016-02-19",9.8038,10.0643,9.7881,9.8709,58516610.0],["2016-02-22",9.8709,10.4077,9.7999,10.3485,101194800.0],["2016-02-23",10.3485,10.348505020141602,9.7091,9.9025,104280860.0],["2016-02-24",9.9025,9.9854,9.3894,9.7131,89822315.0],["2016-02-25",9.7131,9.8038,8.742157936096191,8.7422,109006917.0],["2016-02-26",8.7422,8.9198,8.3672,8.6238,73441612.0],["2016-02-29",8.6238,8.623753547668457,7.7634,7.8147,95843662.0],["2016-03-01",7.8147,8.2764,7.7357,8.1383,74019860.0],["2016-03-02",8.1383,8.7106,8.138298034667969,8.6751,82120717.0],["2016-03-03",8.6751,9.054,8.604,8.6119,76216527.0],["2016-03-04",8.6119,8.679,8.2449,8.3514,69430245.0],["2016-03-07",8.3514,8.7856,8.351425170898438,8.5724,38432375.0],["2016-03-08",8.5724,8.572446823120117,8.012,8.4856,46747677.0],["2016-03-09",8.4856,8.7777,8.1383,8.4856,47668742.0],["2016-03-10",8.4856,8.6356,8.3712,8.3869,34947945.0],["2016-03-11",8.3869,8.679,8.237,8.6632,41379257.0],["2016-03-14",8.6632,9.1447,8.66322135925293,8.9671,70581660.0],["2016-03-15",8.9671,9.0382,8.7501,8.7816,37595752.0],["2016-03-16",8.7816,8.9592,8.5172,8.6395,33534567.0],["2016-03-17",8.6395,9.4723,8.639540672302246,9.2039,77257045.0],["2016-03-18",9.2039,9.6933,9.203933715820312,9.4131,96436317.0],["2016-03-21",9.4131,9.8157,9.413113594055176,9.6381,86273930.0],["2016-03-22",9.6381,10.1117,9.5355,9.8631,109871365.0],["2016-03-23",9.8631,9.9815,9.6302,9.942,65825460.0],["2016-03-24",9.942,10.3327,9.6894,9.8157,94870692.0],["2016-03-25",9.8157,9.8986,9.5947,9.7012,57839530.0],["2016-03-28",9.7012,9.9657,9.4486,9.5197,60428262.0],["2016-03-29",9.5197,9.571,9.1684,9.3776,53441052.0],["2016-03-30",9.3776,10.316930770874023,9.377593040466309,10.3169,184173142.0],["2016-03-31",10.3169,10.5577,10.2222,10.4748,146148390.0],["2016-04-01",10.4748,10.538,10.1512,10.5103,99604320.0],["2016-04-05",10.5103,11.2484,10.3998,10.9326,121391792.0],["2016-04-06",10.9326,11.2878,10.8142,11.1339,95636130.0],["2016-04-07",11.1339,11.2286,10.6603,10.68,78394067.0],["2016-04-08",10.68,10.8103,10.384,10.6998,66998875.0],["2016-04-11",10.6998,11.1181,10.69976806640625,10.83,62743315.0],["2016-04-12",10.83,10.8300142288208,10.4235,10.5222,49670855.0],["2016-04-13",10.5222,11.0037,10.522163391113281,10.7116,69814080.0],["2016-04-14",10.7116,11.2484,10.711609840393066,11.13,71575190.0],["2016-04-15",11.13,11.1734,10.7748,10.8971,59463622.0],["2016-04-18",10.8971,10.897109031677246,10.459,10.7037,60652840.0],["2016-04-19",10.7037,10.8142,10.4353,10.5932,54355245.0],["2016-04-20",10.5932,10.976,9.9104,10.538,99671242.0],["2016-04-21",10.538,10.5972,10.1117,10.2301,52453642.0],["2016-04-22",10.2301,10.3603,9.9854,10.3406,51075175.0],["2016-04-25",10.3406,10.5774,10.0841,10.4669,53298017.0],["2016-04-26",10.4669,10.6721,10.3643,10.5182,40274015.0],["2016-04-27",10.5182,10.5695,10.1433,10.1946,47925845.0],["2016-04-28",10.1946,10.2419,9.8078,10.0959,45466335.0],["2016-04-29",10.0959,10.234,10.0446,10.0841,31787792.0],["2016-05-03",10.0841,10.4985,10.084070205688477,10.459,50381655.0],["2016-05-04",10.459,11.13,10.3801,10.8813,90868330.0],["2016-05-05",10.8813,11.0076,10.6564,10.8261,52933485.0],["2016-05-06",10.8261,11.051,10.328771591186523,10.3288,72260727.0],["2016-05-09",10.3288,10.328771591186523,9.8315,9.9341,55940372.0],["2016-05-10",9.9341,10.1196,9.8275,9.9854,35720667.0],["2016-05-11",9.9854,10.092,9.5118,9.5355,51064155.0],["2016-05-12",9.5355,9.7841,9.3144,9.7683,47122005.0],["2016-05-13",9.7683,10.0051,9.6183,9.8907,52816875.0],["2016-05-16",9.8907,10.8103,9.8867,10.6564,98991637.0],["2016-05-17",10.6564,11.051,10.5616,10.7353,98414425.0],["2016-05-18",10.7353,10.9721,10.459,10.9326,89160542.0],["2016-05-19",10.9326,11.2484,10.8261,10.9011,106751915.0],["2016-05-20",10.9011,11.1892,10.5774,11.1023,80933585.0],["2016-05-23",11.1023,11.2444,10.9603,11.0905,65505800.0],["2016-05-24",11.0905,11.090503692626953,10.6642,10.7669,60632972.0],["2016-05-25",10.7669,11.0866,10.7353,10.7945,52450135.0],["2016-05-26",10.7945,11.0984,10.3327,11.0984,74185127.0],["2016-05-27",11.0984,11.4299,10.9918,11.2484,104867007.0],["2016-05-30",11.2484,11.248374938964844,10.759,10.8734,66997837.0],["2016-05-31",10.8734,11.5602,10.8142,11.5168,99305540.0],["2016-06-01",11.5168,11.7457,11.3392,11.4299,95815507.0],["2016-06-02",11.4299,11.9114,11.429926872253418,11.6707,100629677.0],["2016-06-03",11.6707,11.8364,11.3747,11.4102,83195225.0],["2016-06-06",11.4102,11.6194,11.2365,11.4852,61415350.0],["2016-06-07",11.4852,11.6431,11.2681,11.4615,56124262.0],["2016-06-08",11.4615,11.8404,11.2918,11.6667,78421257.0],["2016-06-13",11.6667,11.666735649108887,10.7629,10.7669,71746652.0],["2016-06-14",10.7669,10.9642,10.5774,10.7353,43219557.0],["2016-06-15",10.7353,11.3392,10.5814,11.126,59575377.0],["2016-06-16",11.126,11.2681,10.9524,11.0826,45794260.0],["2016-06-17",11.0826,11.2721,10.905,11.0116,43075430.0],["2016-06-20",11.0116,11.5957,11.011566162109375,11.5286,90418377.0],["2016-06-21",11.5286,11.7338,11.1694,11.2405,65235842.0],["2016-06-22",11.2405,11.5641,11.1339,11.5404,43065117.0],["2016-06-23",11.5404,11.540437698364258,11.201,11.2563,40822387.0],["2016-06-24",11.2563,11.3786,10.2222,11.0352,56914275.0],["2016-06-27",11.0352,11.5247,11.0116,11.4694,56901950.0],["2016-06-28",11.4694,11.9785,11.3707,11.7575,86687360.0],["2016-06-29",11.7575,11.8364,11.497,11.6273,52770720.0],["2016-06-30",11.6273,11.8088,11.5049,11.6431,35648635.0],["2016-07-01",11.6431,11.9477,11.5718,11.5718,53513825.0],["2016-07-04",11.5718,11.7103,11.287,11.6312,48651540.0],["2016-07-05",11.6312,11.7103,11.4096,11.4532,43007790.0],["2016-07-06",11.4532,11.6233,11.2989,11.3819,38804227.0],["2016-07-07",11.3819,11.4334,11.1327,11.3582,45085317.0],["2016-07-08",11.3582,11.6707,11.2791,11.5758,56984945.0],["2016-07-11",11.5758,11.7301,11.3186,11.4452,57016732.0],["2016-07-12",11.4452,11.5718,11.3186,11.5521,54553282.0],["2016-07-13",11.5521,12.7073,11.552062034606934,12.462,175632275.0],["2016-07-14",12.462,12.8299,12.3037,12.5015,106045312.0],["2016-07-15",12.5015,12.735,12.3631,12.6479,70088492.0],["2016-07-18",12.6479,13.7121,12.647926330566406,13.2137,140929245.0],["2016-07-19",13.2137,13.6291,12.9961,13.4748,82172950.0],["2016-07-20",13.4748,13.633,13.2532,13.269,59637952.0],["2016-07-21",13.269,13.451,12.9169,13.1701,62015927.0],["2016-07-22",13.1701,13.2849,12.8141,13.1108,52782460.0],["2016-07-25",13.1108,13.2097,12.8576,13.1345,49387115.0],["2016-07-26",13.1345,13.4233,12.9961,13.368,49390205.0],["2016-07-27",13.368,13.5222,12.2642,12.3947,75420455.0],["2016-07-28",12.3947,12.7983,12.3393,12.7191,56481427.0],["2016-07-29",12.7191,12.719136238098145,12.410554885864258,12.4106,36541345.0],["2016-08-01",12.4106,12.4857,11.8686,12.4462,47022135.0],["2016-08-02",12.4462,12.5965,12.3235,12.3987,22225855.0],["2016-08-03",12.3987,12.7389,12.3196,12.5411,32528412.0],["2016-08-04",12.5411,12.818,12.3868,12.7547,27324007.0],["2016-08-05",12.7547,13.0752,12.6638,12.826,40301820.0],["2016-08-08",12.826,13.5499,12.7468,13.4945,65378930.0],["2016-08-09",13.4945,13.7754,13.2572,13.5104,68633587.0],["2016-08-10",13.5104,14.0405,13.3798,13.4352,73955967.0],["2016-08-11",13.4352,13.6251,13.095,13.2532,57514342.0],["2016-08-12",13.2532,13.4827,13.1068,13.36,32790250.0],["2016-08-15",13.36,13.5499,13.1583,13.4827,56816540.0],["2016-08-16",13.4827,13.6528,13.2255,13.6172,73945400.0],["2016-08-17",13.6172,13.9535,13.4313,13.4352,58485930.0],["2016-08-18",13.4352,13.5935,13.3007,13.4431,36024630.0],["2016-08-19",13.4431,13.9337,13.3205,13.728,60383995.0],["2016-08-22",13.728,14.3451,13.6924,13.9535,73275367.0],["2016-08-23",13.9535,14.6379,13.7913,14.3214,97754150.0],["2016-08-24",14.3214,14.5192,14.0484,14.0919,59933140.0],["2016-08-25",14.0919,14.3095,13.8031,14.2344,46558410.0],["2016-08-26",14.2344,15.1126,14.234355926513672,15.0335,95319640.0],["2016-08-29",15.0335,15.1799,14.7764,14.9267,50815575.0],["2016-08-30",14.9267,15.1205,14.7447,14.9227,48963850.0],["2016-08-31",14.9227,15.1047,14.3135,14.361,72352380.0],["2016-09-01",14.361,14.5192,14.084,14.1196,52101295.0],["2016-09-02",14.1196,14.3966,13.9851,14.3214,41365397.0],["2016-09-05",14.3214,14.4322,14.0642,14.2818,35974072.0],["2016-09-06",14.2818,14.903,14.1631,14.903,59126750.0],["2016-09-07",14.903,15.0335,14.4915,14.4994,50157762.0],["2016-09-08",14.4994,14.499421119689941,13.8071,13.9376,82514940.0],["2016-09-09",13.9376,14.3135,13.8506,13.9218,46017135.0],["2016-09-12",13.9218,14.1552,13.6805,13.7913,49182505.0],["2016-09-13",13.7913,14.2383,13.791263580322266,14.1434,40550072.0],["2016-09-14",14.1434,14.2264,13.8506,13.9416,27492160.0],["2016-09-19",13.9416,14.1948,13.8585,13.997,22005430.0],["2016-09-20",13.997,14.0445,13.7952,13.8467,16617015.0],["2016-09-21",13.8467,14.353,13.846650123596191,14.2423,48927785.0],["2016-09-22",14.2423,14.5904,14.242267608642578,14.5152,40193515.0],["2016-09-23",14.5152,14.5627,14.2462,14.361,29847055.0],["2016-09-26",14.361,14.360955238342285,13.708184242248535,13.7082,43446232.0],["2016-09-27",13.7082,13.7992,13.3996,13.633,32305787.0],["2016-09-28",13.633,14.0009,13.633016586303711,13.902,26817590.0],["2016-09-29",13.902,14.4559,13.8387,14.2818,52711702.0],["2016-09-30",14.2818,14.5152,14.2146,14.3847,25505302.0],["2016-10-10",14.3847,14.5944,14.2462,14.4796,38499867.0],["2016-10-11",14.4796,15.1126,14.479640007019043,14.9742,51791802.0],["2016-10-12",14.9742,15.081,14.6616,14.7882,32905895.0],["2016-10-13",14.7882,14.8673,14.6656,14.7407,21882342.0],["2016-10-14",14.7407,14.7645,14.4322,14.7091,22521345.0],["2016-10-17",14.7091,14.8753,14.5746,14.5983,30284907.0],["2016-10-18",14.5983,14.6735,14.357,14.6379,21637042.0],["2016-10-19",14.6379,14.7803,14.4638,14.5588,21080627.0],["2016-10-20",14.5588,15.3816,14.55876350402832,15.3184,70720435.0],["2016-10-21",15.3184,15.441,15.1047,15.3302,34090975.0],["2016-10-24",15.3302,15.8683,15.330219268798828,15.5636,44267687.0],["2016-10-25",15.5636,15.6863,15.0335,15.3381,28397440.0],["2016-10-26",15.3381,15.7575,15.2353,15.6507,33226335.0],["2016-10-27",15.6507,15.8564,15.2907,15.4173,30907415.0],["2016-10-28",15.4173,15.4252,15.0928,15.1799,23698337.0],["2016-10-31",15.1799,15.528,14.8357,15.4489,28000342.0],["2016-11-01",15.4489,15.6665,15.3025,15.619,25249532.0],["2016-11-02",15.619,15.983,15.4687,15.5439,31534767.0],["2016-11-03",15.5439,15.8168,15.3817,15.5082,26395557.0],["2016-11-04",15.5082,15.6467,14.8792,14.986,57551875.0],["2016-11-07",14.986,15.2353,14.9663,15.0968,34757565.0],["2016-11-08",15.0968,16.2204,15.09680461883545,15.6784,69366432.0],["2016-11-09",15.6784,15.9395,15.3896,15.6665,39828955.0],["2016-11-10",15.6665,16.0819,15.6269,15.6625,44502035.0],["2016-11-11",15.6625,16.0226,15.3698,15.4291,47460065.0],["2016-11-14",15.4291,15.5795,15.0731,15.2234,47164547.0],["2016-11-15",15.2234,15.3896,15.0493,15.3342,26226180.0],["2016-11-16",15.3342,15.4964,15.2471,15.3302,22544407.0],["2016-11-17",15.3302,15.4093,15.0928,15.1443,16690710.0],["2016-11-18",15.1443,15.2432,15.0612,15.1087,17838200.0],["2016-11-21",15.1087,15.2313,14.9069,14.9425,25952682.0],["2016-11-22",14.9425,15.0928,14.8238,15.0691,30638385.0],["2016-11-23",15.0691,15.1324,14.8594,14.8911,20299595.0],["2016-11-24",14.8911,14.986,14.4203,14.5152,32110280.0],["2016-11-25",14.5152,14.6695,14.266,14.6142,23667090.0],["2016-11-28",14.6142,14.614151000976562,14.2225,14.2462,41271285.0],["2016-11-29",14.2462,14.4322,13.9574,14.266,36782255.0],["2016-11-30",14.266,14.717,14.2423,14.5627,29097717.0],["2016-12-01",14.5627,14.5983,14.2423,14.3807,22385802.0],["2016-12-02",14.3807,14.4203,13.8704,13.9337,30946142.0],["2016-12-05",13.9337,14.8357,13.8546,14.8317,65480900.0],["2016-12-06",14.8317,14.895,14.539,14.7368,37139990.0],["2016-12-07",14.7368,14.8357,14.5904,14.6379,22089347.0],["2016-12-08",14.6379,15.1443,14.637887001037598,15.0414,48553577.0],["2016-12-09",15.0414,15.1324,14.9544,15.0691,31692287.0],["2016-12-12",15.0691,15.069110870361328,14.1988,14.2027,42362007.0],["2016-12-13",14.2027,14.7566,14.0722,14.5429,63281327.0],["2016-12-14",14.5429,14.542939186096191,14.0049,14.0286,34525035.0],["2016-12-15",14.0286,14.175,13.7992,13.8704,31880612.0],["2016-12-16",13.8704,14.1394,13.870387077331543,13.9456,20401765.0],["2016-12-19",13.9456,13.9653,13.6765,13.7477,23383055.0],["2016-12-20",13.7477,14.0365,13.728,13.9851,20896672.0],["2016-12-21",13.9851,14.2383,13.985116004943848,14.0722,21322560.0],["2016-12-22",14.0722,14.361,13.9772,14.2423,19610905.0],["2016-12-23",14.2423,14.3412,14.0761,14.084,15149532.0],["2016-12-26",14.084,14.4717,13.8071,14.4124,23687362.0],["2016-12-27",14.4124,14.5746,14.2858,14.3926,21691752.0],["2016-12-28",14.3926,14.4994,14.3214,14.3847,13925142.0],["2016-12-29",14.3847,14.4005,14.0445,14.0722,19418112.0],["2016-12-30",14.0722,14.1592,13.451,13.5618,53309072.0],["2017-01-03",13.5618,13.56180477142334,12.3433,12.7231,119841165.0],["2017-01-04",12.7231,13.1266,12.72309398651123,12.9328,60944157.0],["2017-01-05",12.9328,13.2334,12.932771682739258,13.1227,34703985.0],["2017-01-06",13.1227,13.12266731262207,12.7033,12.7152,37996067.0],["2017-01-09",12.7152,13.0119,12.7073,12.8101,30076240.0],["2017-01-10",12.8101,12.9328,12.6202,12.7112,24987520.0],["2017-01-11",12.7112,12.731,12.4699,12.549,22536490.0],["2017-01-12",12.549,12.7033,12.4857,12.5609,15689482.0],["2017-01-13",12.5609,12.7627,12.560890197753906,12.6242,19279060.0],["2017-01-16",12.6242,12.7271,12.1732,12.5411,30233772.0],["2017-01-17",12.5411,12.9961,12.541110038757324,12.9802,37808130.0],["2017-01-18",12.9802,13.1464,12.8774,13.1068,29548537.0],["2017-01-19",13.1068,13.106842994689941,12.822,12.8576,23070465.0],["2017-01-20",12.8576,13.0594,12.7824,12.913,26845655.0],["2017-01-23",12.913,13.095,12.9011,12.9763,14303942.0],["2017-01-24",12.9763,13.1108,12.8497,12.8972,16791395.0],["2017-01-25",12.8972,12.9961,12.818,12.9605,14414712.0],["2017-01-26",12.9605,13.0515,12.9169,12.9684,12930585.0],["2017-02-03",12.9684,13.0752,12.9565,12.9921,12275812.0],["2017-02-06",12.9921,13.095,12.8616,13.095,19582227.0],["2017-02-07",13.095,13.637,13.0752,13.5222,41121345.0],["2017-02-08",13.5222,13.5737,13.3363,13.5381,26031597.0],["2017-02-09",13.5381,13.6053,13.451,13.5143,19866490.0],["2017-02-10",13.5143,13.5816,13.3561,13.36,16147467.0],["2017-02-13",13.36,13.5222,13.2057,13.3996,22780150.0],["2017-02-14",13.3996,13.9495,13.399600982666016,13.8546,45926920.0],["2017-02-15",13.8546,14.2383,13.7715,13.8467,50996985.0],["2017-02-16",13.8467,13.9376,13.6884,13.9297,26205437.0],["2017-02-17",13.9297,14.2423,13.8546,13.9297,22781330.0],["2017-02-20",13.9297,14.0009,13.7596,13.906,29351800.0],["2017-02-21",13.906,14.0445,13.7596,13.8862,22800715.0],["2017-02-22",13.8862,14.1908,13.7913,14.1631,31677260.0],["2017-02-23",14.1631,14.2937,13.9653,14.0207,21171465.0],["2017-02-24",14.0207,14.1078,13.7913,13.8625,20857192.0],["2017-02-27",13.8625,14.0682,13.7913,13.8941,17954312.0],["2017-02-28",13.8941,13.894124984741211,13.1701,13.2414,65622700.0],["2017-03-01",13.2414,13.241353034973145,12.8813,13.0752,72257280.0],["2017-03-02",13.0752,13.4115,13.0277,13.1899,39028395.0],["2017-03-03",13.1899,13.4392,13.0871,13.3917,31242105.0],["2017-03-06",13.3917,13.728,13.3323,13.6765,41517507.0],["2017-03-07",13.6765,13.997,13.6765,13.9099,45147352.0],["2017-03-08",13.9099,13.90994930267334,13.6488,13.7873,23961215.0],["2017-03-09",13.7873,13.787306785583496,13.5025,13.5895,18468067.0],["2017-03-10",13.5895,13.7042,13.4708,13.6251,20195945.0],["2017-03-13",13.6251,14.353,13.4906,14.2541,79360977.0],["2017-03-14",14.2541,14.5667,14.1078,14.3372,65257482.0],["2017-03-15",14.3372,14.4559,14.1117,14.3412,38426382.0],["2017-03-16",14.3412,14.5034,14.2027,14.353,33937077.0],["2017-03-17",14.353,14.4005,14.0603,14.088,28098005.0],["2017-03-20",14.088,14.5113,14.0445,14.5073,53710912.0],["2017-03-21",14.5073,14.6339,14.4124,14.5588,35067592.0],["2017-03-22",14.5588,14.9346,14.55876350402832,14.6181,53207420.0],["2017-03-23",14.6181,14.9979,14.5113,14.9939,48982352.0],["2017-03-24",14.9939,15.5399,14.9386,15.1364,64232075.0],["2017-03-27",15.1364,15.5478,14.9663,14.9742,48238292.0],["2017-03-28",14.9742,15.2076,14.721,14.9544,36535545.0],["2017-03-29",14.9544,15.077,14.8001,14.8753,24155532.0],["2017-03-30",14.8753,15.0137,14.6577,14.9267,28847297.0],["2017-03-31",14.9267,15.1008,14.8199,14.9781,30253425.0],["2017-04-05",14.9781,15.2907,14.8753,14.9939,39807760.0],["2017-04-06",14.9939,15.0137,14.5588,14.7131,44547635.0],["2017-04-07",14.7131,14.895,14.5865,14.808,30988167.0],["2017-04-10",14.808,14.808003425598145,14.242267608642578,14.2423,40129955.0],["2017-04-11",14.2423,14.4638,13.9732,14.3214,31770440.0],["2017-04-12",14.3214,14.3926,14.151276588439941,14.1513,21223962.0],["2017-04-13",14.1513,14.3214,14.0484,14.179,15535827.0],["2017-04-14",14.179,14.178970336914062,13.7636,13.8269,31188630.0],["2017-04-17",13.8269,14.0445,13.7517,13.8467,18365390.0],["2017-04-18",13.8467,14.3174,13.846650123596191,14.2462,28388657.0],["2017-04-19",14.2462,14.4796,14.1513,14.4203,29877445.0],["2017-04-20",14.4203,14.6418,14.353,14.5627,27437640.0],["2017-04-21",14.5627,14.7368,14.1275,14.1552,29054627.0],["2017-04-24",14.1552,14.5311,13.9772,14.5034,28355092.0],["2017-04-25",14.5034,15.2194,14.503376960754395,15.0137,74551117.0],["2017-04-26",15.0137,15.3342,14.8753,15.0177,49449225.0],["2017-04-27",15.0177,15.3975,14.895,15.3104,45725097.0],["2017-04-28",15.3104,15.4885,15.2194,15.35,30521462.0],["2017-05-02",15.35,15.3817,15.1205,15.2471,22569555.0],["2017-05-03",15.2471,15.3342,14.9544,15.2076,22116107.0],["2017-05-04",15.2076,15.4291,15.0216,15.3896,34837472.0],["2017-05-05",15.3896,15.38956356048584,15.0691,15.0691,23078860.0],["2017-05-08",15.0691,15.0731,14.5983,14.7487,26632175.0],["2017-05-09",14.7487,15.4173,14.74866008758545,15.4133,35473012.0],["2017-05-10",15.4133,15.979,15.3421,15.3698,66779825.0],["2017-05-11",15.3698,15.6823,15.1324,15.2827,40329372.0],["2017-05-12",15.2827,15.4568,15.1324,15.2986,22476952.0],["2017-05-15",15.2986,15.86430549621582,15.29857063293457,15.8643,46246917.0],["2017-05-16",15.8643,16.339,15.7061,16.3034,56230420.0],["2017-05-17",16.3034,16.4775,15.9632,16.1254,41260952.0],["2017-05-18",16.1254,16.1412,15.8485,15.892,23079890.0],["2017-05-19",15.892,15.891998291015625,15.2115,15.3104,69184777.0],["2017-05-22",15.3104,15.5478,15.0335,15.172,53018995.0],["2017-05-23",15.172,15.4687,14.9939,15.2313,46515582.0],["2017-05-24",15.2313,15.8247,15.1918,15.6665,46451655.0],["2017-05-25",15.6665,15.7575,15.1561,15.5755,32282265.0],["2017-05-26",15.5755,15.7654,15.0335,15.263,40278235.0],["2017-05-31",15.263,15.4885,15.1997,15.4489,24463565.0],["2017-06-01",15.4489,15.8841,15.3184,15.7773,40943727.0],["2017-06-02",15.7773,15.7773,15.777268409729004,15.7773,0.0],["2017-06-05",15.7773,15.7773,15.777268409729004,15.7773,0.0],["2017-06-06",15.7773,15.7773,15.777268409729004,15.7773,0.0],["2017-06-07",15.7773,16.7663,15.71,16.616,64170700.0],["2017-06-08",16.616,16.7505,16.4182,16.4973,36884720.0],["2017-06-09",16.4973,16.9127,16.339,16.616,43580442.0],["2017-06-12",16.616,16.7952,16.0883,16.5363,36069660.0],["2017-06-13",16.5363,16.616,16.2078,16.4268,28962212.0],["2017-06-14",16.4268,16.5065,15.929,16.0186,33137714.0],["2017-06-15",16.0186,16.51642417907715,15.9191,16.5164,29923548.0],["2017-06-16",16.5164,16.5562,16.0386,16.2775,36331959.0],["2017-06-19",16.2775,16.62593650817871,16.0883,16.6259,32733684.0],["2017-06-20",16.6259,16.8549,16.397,16.5164,34392040.0],["2017-06-21",16.5164,16.6757,16.2377,16.6658,34365332.0],["2017-06-22",16.6658,17.283,16.5264,16.5762,59766089.0],["2017-06-23",16.5762,16.9943,16.2874,16.9943,43791569.0],["2017-06-26",16.9943,17.2432,16.8251,17.1436,38990613.0],["2017-06-27",17.1436,17.5717,16.9843,17.4423,49732522.0],["2017-06-28",17.4423,17.4622,17.04407501220703,17.0441,35842159.0],["2017-06-29",17.0441,17.6215,16.9146,17.5916,40642344.0],["2017-06-30",17.5916,18.1989,17.5319,18.0894,65351782.0],["2017-07-03",18.0894,18.3682,17.7509,17.9202,44029420.0],["2017-07-04",17.9202,18.5972,17.4722,18.5175,50181401.0],["2017-07-05",18.5175,18.6868,18.1989,18.5374,39246842.0],["2017-07-06",18.5374,18.5673,17.9998,18.3582,35866403.0],["2017-07-07",18.3582,18.5573,18.0297,18.0994,29800164.0],["2017-07-10",18.0994,18.2089,17.502,17.6215,37752223.0],["2017-07-11",17.6215,17.9799,17.5717,17.7609,22573507.0],["2017-07-12",17.7609,18.1193,17.4921,18.1193,29808583.0],["2017-07-13",18.1193,18.2686,17.7211,17.7509,21294847.0],["2017-07-14",17.7509,18.0994,17.5717,17.8704,20586309.0],["2017-07-17",17.8704,17.9003,16.7454,17.0839,37639054.0],["2017-07-18",17.0839,17.6016,16.9246,17.512,29865699.0],["2017-07-19",17.512,19.2642,17.3627,19.2542,81025385.0],["2017-07-20",19.2542,19.4633,18.9456,19.2642,46216189.0],["2017-07-21",19.2642,19.7421,18.846,18.866,49697864.0],["2017-07-24",18.866,19.304,18.7166,19.0053,33329127.0],["2017-07-25",19.0053,19.5728,18.816179275512695,18.8162,38571126.0],["2017-07-26",18.8162,19.0053,18.2188,18.856,41700062.0],["2017-07-27",18.856,19.0551,18.5673,18.846,31209999.0],["2017-07-28",18.846,19.2144,18.627,18.7664,26340221.0],["2017-07-31",18.7664,18.9954,18.5275,18.866,25535413.0],["2017-08-01",18.866,18.9556,18.5374,18.8162,28979035.0],["2017-08-02",18.8162,19.6027,18.816179275512695,19.1447,57023603.0],["2017-08-03",19.1447,19.294,18.2985,18.408,50241709.0],["2017-08-04",18.408,18.407997131347656,17.5717,17.9202,53369838.0],["2017-08-07",17.9202,18.408,17.8206,18.189,27210914.0],["2017-08-08",18.189,18.895824432373047,18.18897247314453,18.8958,38710950.0],["2017-08-09",18.8958,18.9157,18.5474,18.627,22612480.0],["2017-08-10",18.627,19.2841,18.5374,18.9157,39213937.0],["2017-08-11",18.9157,19.294,18.5175,18.5872,36553701.0],["2017-08-14",18.5872,19.9113,18.58719825744629,19.7918,67872619.0],["2017-08-15",19.7918,20.3493,19.7221,20.0706,61106371.0],["2017-08-16",20.0706,20.6082,19.8914,20.2597,43726192.0],["2017-08-17",20.2597,20.259748458862305,19.7719,20.1403,32003918.0],["2017-08-18",20.1403,20.2996,19.752,19.9013,24099516.0],["2017-08-21",19.9013,20.4887,19.901344299316406,20.2597,33124564.0],["2017-08-22",20.2597,20.3792,19.7122,19.8914,43965640.0],["2017-08-23",19.8914,20.0606,19.4334,19.762,21225621.0],["2017-08-24",19.762,20.0208,19.761966705322266,19.9213,28345519.0],["2017-08-25",19.9213,20.0009,19.523,19.8814,26256440.0],["2017-08-28",19.8814,20.4489,19.8715,20.0407,54703771.0],["2017-08-29",20.0407,20.5584,20.04072380065918,20.4688,46558078.0],["2017-08-30",20.4688,21.6038,20.3792,21.4445,74782370.0],["2017-08-31",21.4445,21.4445,20.9168,21.2155,41954924.0],["2017-09-01",21.2155,21.4644,21.0562,21.3847,38043968.0],["2017-09-04",21.3847,22.0518,21.1558,21.7332,58719996.0],["2017-09-05",21.7332,22.3007,21.2852,21.7133,65111501.0],["2017-09-06",21.7133,21.7133,20.7675,21.4046,52716530.0],["2017-09-07",21.4046,21.6934,21.0263,21.0562,36763801.0],["2017-09-08",21.0562,21.2653,20.7078,20.9865,31843806.0],["2017-09-11",20.9865,21.2254,20.6679,21.1458,39031713.0],["2017-09-12",21.1458,22.0219,21.14579963684082,22.002,62718531.0],["2017-09-13",22.002,22.001985549926758,20.7078,21.2653,57972466.0],["2017-09-14",21.2653,21.7133,20.9566,21.096,38474368.0],["2017-09-15",21.096,21.2553,20.7774,20.8073,23374886.0],["2017-09-18",20.8073,21.2354,20.3593,21.2155,28636616.0],["2017-09-19",21.2155,21.2951,20.1104,20.1303,54137534.0],["2017-09-20",20.1303,20.4788,20.0407,20.2299,32036017.0],["2017-09-21",20.2299,20.4589,19.7221,20.2697,43108916.0],["2017-09-22",20.2697,20.5286,19.9611,20.3493,20902624.0],["2017-09-25",20.3493,20.439,19.8516,19.8814,25746771.0],["2017-09-26",19.8814,20.2498,19.752,20.1801,18937548.0],["2017-09-27",20.1801,21.0562,20.180103302001953,20.9069,37179535.0],["2017-09-28",20.9069,21.2852,20.7575,21.2055,36409797.0],["2017-09-29",21.2055,21.325,20.9168,21.096,24135585.0],["2017-10-09",21.096,21.6535,21.0363,21.4544,34412090.0],["2017-10-10",21.4544,21.6934,21.096,21.4345,29108707.0],["2017-10-11",21.4345,21.43451499938965,20.9168,21.0662,25940182.0],["2017-10-12",21.0662,21.2752,20.9069,21.106,16458092.0],["2017-10-13",21.106,22.2011,21.10597801208496,22.2011,72925368.0],["2017-10-16",22.2011,22.3405,21.6834,22.0418,43995679.0],["2017-10-17",22.0418,22.8084,22.0119,22.7188,48921837.0],["2017-10-18",22.7188,23.6845,22.4102,23.575,52766661.0],["2017-10-19",23.575,23.7442,23.1568,23.4057,40077823.0],["2017-10-20",23.4057,23.40573501586914,22.4201,22.8084,36853420.0],["2017-10-23",22.8084,23.2166,22.4898,23.1369,43442370.0],["2017-10-24",23.1369,23.3858,22.4998,23.0075,38057552.0],["2017-10-25",23.0075,23.2464,22.6989,23.1071,24900888.0],["2017-10-26",23.1071,23.6845,23.0573,23.2066,38984655.0],["2017-10-27",23.2066,23.336,22.5595,23.0971,30224168.0],["2017-10-30",23.0971,23.7442,22.8283,23.7144,46051768.0],["2017-10-31",23.7144,23.714359283447266,22.9577,23.4555,27287076.0],["2017-11-01",23.4555,23.45551109313965,22.44999122619629,22.45,46360974.0],["2017-11-02",22.45,22.7387,21.9721,22.2409,27289633.0],["2017-11-03",22.2409,22.9279,22.2011,22.45,36161919.0],["2017-11-06",22.45,22.6989,22.1015,22.6491,27947216.0],["2017-11-07",22.6491,23.6845,22.6491,23.5949,52758158.0],["2017-11-08",23.5949,23.8936,23.2464,23.3161,43835964.0],["2017-11-09",23.3161,23.8736,22.5993,23.794,46007269.0],["2017-11-10",23.794,24.5506,23.5152,24.3017,54882330.0],["2017-11-13",24.3017,25.785133361816406,24.0927,25.7851,58501740.0],["2017-11-14",25.7851,26.0042,24.8095,25.2276,49658937.0],["2017-11-15",25.2276,25.227617263793945,24.0329,24.3615,47977456.0],["2017-11-16",24.3615,24.7896,24.1126,24.7,40757076.0],["2017-11-17",24.7,24.8792,23.7044,23.8139,46667621.0],["2017-11-20",23.8139,24.7995,23.813915252685547,24.5307,50197667.0],["2017-11-21",24.5307,25.5163,24.5208,24.8991,61277201.0],["2017-11-22",24.8991,25.2874,24.1126,24.7896,42290307.0],["2017-11-23",24.7896,24.789569854736328,23.7144,23.9732,39713655.0],["2017-11-24",23.9732,24.0728,22.6989,22.908,42251735.0],["2017-11-27",22.908,22.90795135498047,21.6735,21.992,36741352.0],["2017-11-28",21.992,22.8781,21.99203109741211,22.6491,31740810.0],["2017-11-29",22.6491,22.908,22.2708,22.4102,27649766.0],["2017-11-30",22.4102,22.7686,21.325,21.7631,33931571.0],["2017-12-01",21.7631,22.7287,21.6535,22.1513,41645256.0],["2017-12-04",22.1513,22.8383,22.002,22.6491,39601939.0],["2017-12-05",22.6491,22.888,21.5142,22.1414,41022897.0],["2017-12-06",22.1414,22.4799,21.2155,21.8029,41597308.0],["2017-12-07",21.8029,22.3803,21.3748,21.6735,26182492.0],["2017-12-08",21.6735,22.3305,21.4843,22.3007,43648061.0],["2017-12-11",22.3007,23.0075,22.1513,22.9478,44513223.0],["2017-12-12",22.9478,23.1369,22.4201,22.4799,31450106.0],["2017-12-13",22.4799,22.4798583984375,21.2055,21.6635,61886185.0],["2017-12-14",21.6635,21.663494110107422,19.6624,20.0805,129737300.0],["2017-12-15",20.0805,20.7974,20.0407,20.2398,65438346.0],["2017-12-18",20.2398,21.0064,20.2398,20.9069,50781587.0],["2017-12-19",20.9069,21.3549,20.4987,20.7078,38825443.0],["2017-12-20",20.7078,20.7874,20.0109,20.2,35804865.0],["2017-12-21",20.2,21.0064,20.0606,20.7277,34817380.0],["2017-12-22",20.7277,20.9069,20.1602,20.3294,28029363.0],["2017-12-25",20.3294,20.4091,19.5031,19.7122,51851865.0],["2017-12-26",19.7122,20.4788,19.712186813354492,20.1701,30212607.0],["2017-12-27",20.1701,20.3593,19.7421,19.9611,25043667.0],["2017-12-28",19.9611,20.3494,19.6624,20.0905,27038928.0],["2017-12-29",20.0905,20.5684,20.090503692626953,20.4987,36557245.0],["2018-01-02",20.4987,20.7974,20.1104,20.6878,37410023.0],["2018-01-03",20.6878,21.4743,20.687841415405273,21.2553,40800636.0],["2018-01-04",21.2553,21.5838,21.0861,21.2752,27825704.0],["2018-01-05",21.2752,21.3051,20.4091,20.5883,44725513.0],["2018-01-08",20.5883,20.588287353515625,19.7122,20.0407,54135054.0],["2018-01-09",20.0407,20.2597,19.8018,20.2398,34345875.0],["2018-01-10",20.2398,20.3892,19.7918,19.9113,30711359.0],["2018-01-11",19.9113,19.9909,19.3737,19.9312,39280320.0],["2018-01-12",19.9312,20.0109,19.4932,19.5131,30061475.0],["2018-01-15",19.5131,19.7022,18.6171,18.9157,43572133.0],["2018-01-16",18.9157,18.915735244750977,17.4423,18.1691,83880655.0],["2018-01-17",18.1691,19.1149,17.4224,18.7465,70542645.0],["2018-01-18",18.7465,19.3936,18.3781,19.1746,49211512.0],["2018-01-19",19.1746,19.3637,18.4876,18.627,39468812.0],["2018-01-22",18.627,19.1746,17.8604,18.9157,48862359.0],["2018-01-23",18.9157,19.1646,18.5972,18.7067,32553091.0],["2018-01-24",18.7067,18.7166,18.1691,18.4976,40845429.0],["2018-01-25",18.4976,18.8361,18.179,18.408,36359364.0],["2018-01-26",18.408,18.5474,17.6215,17.7907,58616523.0],["2018-01-29",17.7907,18.0894,17.5219,17.9202,46178068.0],["2018-01-30",17.9202,17.9799,17.283,17.502,51394996.0],["2018-01-31",17.502,18.398,17.4224,17.7708,64940761.0],["2018-02-01",17.7708,18.2188,17.4523,17.9202,48822174.0],["2018-02-02",17.9202,19.2542,17.920169830322266,19.0651,82701574.0],["2018-02-05",19.0651,19.2045,18.5175,19.1049,42032555.0],["2018-02-06",19.1049,19.104894638061523,17.7708,18.0496,42816159.0],["2018-02-07",18.0496,18.8958,17.9799,18.2686,40964621.0],["2018-02-08",18.2686,19.6823,18.2188,19.6126,67641914.0],["2018-02-09",19.6126,20.0606,19.0252,19.6126,79745903.0],["2018-02-12",19.6126,20.3593,19.2244,20.0905,60300305.0],["2018-02-13",20.0905,20.4489,19.6724,19.8217,43055557.0],["2018-02-14",19.8217,20.2299,19.7122,19.8117,21366038.0],["2018-02-22",19.8117,20.6281,19.811744689941406,20.4688,35354565.0],["2018-02-23",20.4688,20.5385,20.0208,20.0606,29142257.0],["2018-02-26",20.0606,21.5142,20.060636520385742,21.2254,63795700.0],["2018-02-27",21.2254,22.1513,21.106,21.3549,59136658.0],["2018-02-28",21.3549,21.8327,20.8272,21.4942,34953074.0],["2018-03-01",21.4942,21.8029,21.2354,21.7232,33320977.0],["2018-03-02",21.7232,21.723228454589844,20.5684,20.6182,53323367.0],["2018-03-05",20.6182,21.1757,20.61815071105957,20.9069,28500393.0],["2018-03-06",20.9069,21.7033,20.90686798095703,21.6834,41431788.0],["2018-03-07",21.6834,21.7033,21.2553,21.3748,22323577.0],["2018-03-08",21.3748,21.8427,21.2155,21.6237,23117851.0],["2018-03-09",21.6237,22.3903,21.4843,22.3604,49230840.0],["2018-03-12",22.3604,22.7487,22.1613,22.4301,41948927.0],["2018-03-13",22.4301,22.43008041381836,21.6735,21.6934,38457812.0],["2018-03-14",21.6934,21.693363189697266,21.2155,21.2752,28669040.0],["2018-03-15",21.2752,21.554,21.0462,21.4146,29164606.0],["2018-03-16",21.4146,21.6635,20.767488479614258,20.7675,22822576.0],["2018-03-19",20.7675,21.2055,20.439,20.877,23061188.0],["2018-03-20",20.877,21.7531,20.5086,21.5839,37587753.0],["2018-03-21",21.5839,22.3604,21.4345,21.5839,43374989.0],["2018-03-22",21.5839,22.002,20.9566,21.106,27347326.0],["2018-03-23",21.106,21.10597801208496,19.0651,19.6923,65520170.0],["2018-03-26",19.6923,20.0507,19.1248,20.0407,30668763.0],["2018-03-27",20.0407,20.8471,20.04072380065918,20.648,30581887.0],["2018-03-28",20.648,21.1259,20.1104,20.4688,36638920.0],["2018-03-29",20.4688,20.7974,19.8914,20.0109,32074106.0],["2018-03-30",20.0109,20.3593,20.0009,20.1701,29824708.0],["2018-04-02",20.1701,20.2896,19.6325,19.9113,34489689.0],["2018-04-03",19.9113,19.91130256652832,19.5131,19.8317,23573650.0],["2018-04-04",19.8317,19.9909,19.1945,19.2144,27003203.0],["2018-04-09",19.2144,19.2841,18.2786,18.7564,44285513.0],["2018-04-10",18.7564,19.8715,18.756444931030273,19.7122,46002598.0],["2018-04-11",19.7122,20.439,19.712186813354492,20.1602,34400235.0],["2018-04-12",20.1602,20.5783,19.981,20.3792,29863739.0],["2018-04-13",20.3792,20.5883,20.0208,20.3394,18504201.0],["2018-04-16",20.3394,21.0861,19.9213,21.0164,44992835.0],["2018-04-17",21.0164,21.096,20.2398,20.3991,31656030.0],["2018-04-18",20.3991,20.9069,18.6569,19.8814,57056938.0],["2018-04-19",19.8814,20.0606,19.2144,19.7918,27603263.0],["2018-04-20",19.7918,19.791831970214844,18.7963,18.8261,27528226.0],["2018-04-23",18.8261,18.826133728027344,16.9445,16.9445,65870319.0],["2018-04-24",16.9445,17.5817,16.5861,17.4821,51378765.0],["2018-04-25",17.4821,17.7211,17.2233,17.5817,24197523.0],["2018-04-26",17.5817,17.58167839050293,15.8793,15.939,64161025.0],["2018-04-27",15.939,16.9147,15.938996315002441,16.5264,43254737.0],["2018-05-02",16.5264,17.7111,16.52638053894043,17.2432,39083145.0],["2018-05-03",17.2432,17.741,17.2233,17.6315,26799339.0],["2018-05-04",17.6315,18.2487,17.3228,17.6912,36729529.0],["2018-05-07",17.6912,18.179,17.5916,18.0695,31809557.0],["2018-05-08",18.0695,18.7764,17.8405,18.5175,33812855.0],["2018-05-09",18.5175,19.0053,18.51750946044922,18.7963,27114565.0],["2018-05-10",18.7963,19.533,18.796266555786133,19.4135,39868523.0],["2018-05-11",19.4135,19.5927,18.6768,18.7564,31683470.0],["2018-05-14",18.7564,20.0805,18.756444931030273,19.6624,43830259.0],["2018-05-15",19.6624,19.7819,19.085,19.6724,22781678.0],["2018-05-16",19.6724,19.971,19.3936,19.5529,19569162.0],["2018-05-17",19.5529,19.6425,18.9257,18.9954,20162543.0],["2018-05-18",18.9954,19.2741,18.4379,18.6469,26822179.0],["2018-05-21",18.6469,19.7022,18.64693260192871,19.2741,35857589.0],["2018-05-22",19.2741,19.6923,19.2343,19.5429,20316546.0],["2018-05-23",19.5429,20.0109,19.304,19.5728,37201438.0],["2018-05-24",19.5728,19.6923,18.8162,19.1746,23263153.0],["2018-05-25",19.1746,19.174583435058594,18.7664,18.9456,17407239.0],["2018-05-28",18.9456,19.7421,18.945602416992188,19.4434,26832987.0],["2018-05-29",19.4434,19.8516,19.1248,19.2841,23234352.0],["2018-05-30",19.2841,19.284095764160156,17.9899,18.179,35573411.0],["2018-05-31",18.179,18.6071,17.9003,18.2188,24857682.0],["2018-06-01",18.2188,18.218839645385742,17.1835,17.3627,44466283.0],["2018-06-04",17.3627,17.6514,17.1138,17.1835,26989628.0],["2018-06-05",17.1835,18.6569,17.183452606201172,18.6171,56442490.0],["2018-06-06",18.6171,19.1646,18.4279,18.9655,38408649.0],["2018-06-07",18.9655,19.3538,18.8361,18.9157,22298443.0],["2018-06-08",18.9157,19.294,18.637,19.1148,28813463.0],["2018-06-11",19.1148,19.4932,18.4478,19.3637,38684732.0],["2018-06-12",19.3637,19.6425,18.9954,19.4135,27288684.0],["2018-06-13",19.4135,19.41351890563965,18.9157,18.9157,23465584.0],["2018-06-14",18.9157,18.9556,18.2188,18.3284,28102911.0],["2018-06-15",18.3284,18.6967,18.0396,18.3582,20621330.0],["2018-06-19",18.3582,18.358219146728516,16.9246,17.4323,38156540.0],["2018-06-20",17.4323,17.7211,16.8848,17.3129,25127718.0],["2018-06-21",17.3129,17.4622,15.6105,15.9788,62744256.0],["2018-06-22",15.9788,16.3273,14.824,16.0585,42312528.0],["2018-06-25",16.0585,16.377,15.4014,15.5109,30510852.0],["2018-06-26",15.5109,15.7299,14.7244,15.6105,36150602.0],["2018-06-27",15.6105,15.9091,14.9036,15.0131,38572273.0],["2018-06-28",15.0131,15.6105,14.7841,14.8837,49822262.0],["2018-06-29",14.8837,16.1481,14.883696556091309,16.0585,53914795.0],["2018-07-02",16.0585,16.2675,15.2122,15.5706,43900219.0],["2018-07-03",15.5706,16.1282,15.2222,15.929,48328323.0],["2018-07-04",15.929,15.929040908813477,15.3815,15.491,33534800.0],["2018-07-05",15.491,15.7797,15.0131,15.043,34092404.0],["2018-07-06",15.043,16.1082,15.033,15.6602,49428421.0],["2018-07-09",15.6602,16.9346,15.660238265991211,16.8549,53907050.0],["2018-07-10",16.8549,17.1337,16.5562,16.8549,44762786.0],["2018-07-11",16.8549,16.8649,15.939,16.6658,38126588.0],["2018-07-12",16.6658,17.8405,16.5861,17.6713,53392534.0],["2018-07-13",17.6713,17.9899,17.3726,17.731,37526355.0],["2018-07-16",17.731,18.0197,17.512,17.8903,28843496.0],["2018-07-17",17.8903,18.0695,17.5219,18.0197,34079757.0],["2018-07-18",18.0197,18.0994,17.5717,17.6215,22260899.0],["2018-07-19",17.6215,17.9003,17.0739,17.2233,26811738.0],["2018-07-20",17.2233,17.8206,17.1635,17.7509,26363815.0],["2018-07-23",17.7509,18.5872,17.750925064086914,18.2686,33211357.0],["2018-07-24",18.2686,18.5275,18.0197,18.0894,26628811.0],["2018-07-25",18.0894,18.6668,18.08941650390625,18.3284,27140566.0],["2018-07-26",18.3284,18.328351974487305,17.2233,17.4224,36211131.0],["2018-07-27",17.4224,17.6115,17.2731,17.512,24594830.0],["2018-07-30",17.512,17.5319,16.6757,16.8151,30162757.0],["2018-07-31",16.8151,16.9943,16.4069,16.5861,28725077.0],["2018-08-01",16.5861,17.4124,16.4268,16.606,43876433.0],["2018-08-02",16.606,16.7753,15.8892,16.397,42051096.0],["2018-08-03",16.397,16.5961,15.9091,15.9788,24204964.0],["2018-08-06",15.9788,16.0647,15.1761,15.4656,29581034.0],["2018-08-07",15.4656,16.6937,15.46562671661377,16.6937,47925118.0],["2018-08-08",16.6937,16.8934,16.2544,16.3842,28935388.0],["2018-08-09",16.3842,17.3527,16.2544,17.133,38021167.0],["2018-08-10",17.133,17.1929,16.8534,17.133,23355924.0],["2018-08-13",17.133,17.5224,16.7935,17.4725,27903977.0],["2018-08-14",17.4725,17.472463607788086,16.5539,16.7436,47062770.0],["2018-08-15",16.7436,16.9533,16.0747,16.3243,34378056.0],["2018-08-16",16.3243,16.504,15.7452,16.0247,30696938.0],["2018-08-17",16.0247,16.4241,15.7252,15.865,24828181.0],["2018-08-20",15.865,16.2344,15.6853,16.2045,24243271.0],["2018-08-21",16.2045,16.7137,16.1046,16.524,31189242.0],["2018-08-22",16.524,16.523958206176758,16.0647,16.1046,18820070.0],["2018-08-23",16.1046,16.5739,16.0148,16.3143,25460604.0],["2018-08-24",16.3143,16.7736,16.1446,16.5639,28774286.0],["2018-08-27",16.5639,17.3327,16.56389617919922,17.2129,32256209.0],["2018-08-28",17.2129,17.5124,17.1829,17.2628,21989659.0],["2018-08-29",17.2628,17.5224,16.9932,17.3327,19328821.0],["2018-08-30",17.3327,17.4225,16.8934,16.9733,20289555.0],["2018-08-31",16.9733,17.153,16.7836,17.0631,22043987.0],["2018-09-03",17.0631,17.0631103515625,15.6354,15.9748,57606751.0],["2018-09-04",15.9748,16.2544,15.6953,16.2344,27769096.0],["2018-09-05",16.2344,16.2744,15.7452,15.835,24612278.0],["2018-09-06",15.835,15.9948,15.3758,15.5755,32860202.0],["2018-09-07",15.5755,16.1545,15.575453758239746,15.875,27361104.0],["2018-09-10",15.875,15.874981880187988,14.287484169006348,14.2875,77972292.0],["2018-09-11",14.2875,14.287484169006348,13.4887,13.8681,62715990.0],["2018-09-12",13.8681,14.0578,13.5686,13.6485,36594803.0],["2018-09-13",13.6485,14.1876,13.2491,13.6285,64140277.0],["2018-09-14",13.6285,13.7483,12.3905,13.3889,85125567.0],["2018-09-17",13.3889,13.388899803161621,12.7399,12.8497,40165155.0],["2018-09-18",12.8497,13.0095,12.5402,12.9496,41264547.0],["2018-09-19",12.9496,13.2292,12.5602,12.9396,54948695.0],["2018-09-20",12.9396,13.3589,12.939607620239258,13.2791,50159645.0],["2018-09-21",13.2791,13.5586,13.0694,13.4288,36193378.0],["2018-09-25",13.4288,13.6585,13.1892,13.4887,24701982.0],["2018-09-26",13.4887,13.8582,13.329,13.6385,33063171.0],["2018-09-27",13.6385,13.6685,12.8997,13.0994,36479688.0],["2018-09-28",13.0994,13.6086,13.099355697631836,13.4688,41119351.0],["2018-10-08",13.4688,13.46877384185791,12.4005,12.4504,41708757.0],["2018-10-09",12.4504,12.8597,12.450379371643066,12.68,30760127.0],["2018-10-10",12.68,12.8697,12.5602,12.6301,20884551.0],["2018-10-11",12.6301,12.630095481872559,11.372077941894531,11.3721,47127759.0],["2018-10-12",11.3721,11.6017,10.6832,11.3721,68809506.0],["2018-10-15",11.3721,11.9212,11.372077941894531,11.6516,59144034.0],["2018-10-16",11.6516,11.9412,11.2822,11.5618,27786260.0],["2018-10-17",11.5618,11.9212,11.2023,11.5917,34524546.0],["2018-10-18",11.5917,11.8214,11.3022,11.5418,44293696.0],["2018-10-19",11.5418,12.4803,11.3721,12.4404,60987895.0],["2018-10-22",12.4404,13.688427925109863,12.440394401550293,13.6884,91963403.0],["2018-10-23",13.6884,14.0978,13.3989,13.6884,78600403.0],["2018-10-24",13.6884,13.8182,13.0295,13.2491,64809006.0],["2018-10-25",13.2491,13.4588,12.5902,13.4588,60429332.0],["2018-10-26",13.4588,13.5786,12.68,12.8597,51165859.0],["2018-10-29",12.8597,13.1293,12.6501,12.8098,30252074.0],["2018-10-30",12.8098,13.0594,12.1908,12.69,47495813.0],["2018-10-31",12.69,13.1792,12.690001487731934,13.0794,44471260.0],["2018-11-01",13.0794,13.4189,12.9396,13.0594,53227963.0],["2018-11-02",13.0594,13.8781,13.059418678283691,13.8382,79779994.0],["2018-11-05",13.8382,13.838191986083984,12.8897,13.2491,84291721.0],["2018-11-06",13.2491,13.249120712280273,12.7399,13.0095,43046760.0],["2018-11-07",13.0095,13.2092,12.8497,12.8697,38926061.0],["2018-11-08",12.8697,13.1093,12.4604,12.5303,39526993.0],["2018-11-09",12.5303,12.68,12.2307,12.3805,33578650.0],["2018-11-12",12.3805,12.9097,12.380488395690918,12.8897,37506990.0],["2018-11-13",12.8897,12.889686584472656,12.2307,12.5802,80655788.0],["2018-11-14",12.5802,12.67,12.3905,12.4404,45886561.0],["2018-11-15",12.4404,12.6301,12.2806,12.6101,57311051.0],["2018-11-16",12.6101,13.0095,12.6001,12.8398,68938966.0],["2018-11-19",12.8398,13.1493,12.839765548706055,12.9795,56639057.0],["2018-11-20",12.9795,12.979545593261719,12.081,12.1009,78333304.0],["2018-11-21",12.1009,12.100929260253906,11.5318,11.9612,40983684.0],["2018-11-22",11.9612,12.071,11.8813,11.9512,24483289.0],["2018-11-23",11.9512,11.951166152954102,11.402,11.4819,38510471.0],["2018-11-26",11.4819,11.5518,11.0326,11.2123,42584982.0],["2018-11-27",11.2123,11.3321,11.0027,11.1624,41006125.0],["2018-11-28",11.1624,11.3621,10.9328,11.3222,41651692.0],["2018-11-29",11.3222,11.5418,11.0626,11.1325,42902417.0],["2018-11-30",11.1325,11.461935997009277,10.9128,11.4619,41231636.0],["2018-12-03",11.4619,12.1808,11.461935997009277,11.9711,76824860.0],["2018-12-04",11.9711,11.971134185791016,11.4719,11.5718,69125149.0],["2018-12-05",11.5718,11.57176399230957,11.0226,11.1824,63535706.0],["2018-12-06",11.1824,11.182377815246582,10.4635,10.6832,92670139.0],["2018-12-07",10.6832,10.7531,10.5034,10.6732,53488271.0],["2018-12-10",10.6732,10.673179626464844,10.1141,10.2139,64794587.0],["2018-12-11",10.2139,10.253841400146484,10.1141,10.2538,31572476.0],["2018-12-12",10.2538,10.3836,10.2139,10.3038,34320491.0],["2018-12-13",10.3038,10.4735,10.2339,10.3737,40128541.0],["2018-12-14",10.3737,10.373651504516602,9.9343,10.0242,63758784.0],["2018-12-17",10.0242,10.0741,9.7147,9.9743,47915335.0],["2018-12-18",9.9743,10.0342,9.7646,10.0242,36755258.0],["2018-12-19",10.0242,10.0542,9.7746,9.8145,31211200.0],["2018-12-20",9.8145,10.0442,9.7347,9.9543,46861472.0],["2018-12-21",9.9543,9.954313278198242,9.7347,9.8345,39908648.0],["2018-12-24",9.8345,9.8744,9.7546,9.8345,33191609.0],["2018-12-25",9.8345,9.834502220153809,9.1256,9.3752,73060789.0],["2018-12-26",9.3752,9.4152,9.1356,9.1456,50651133.0],["2018-12-27",9.1456,9.3253,8.9459,9.0058,65320356.0],["2018-12-28",9.0058,9.2255,8.9259,9.1755,49083392.0],["2019-01-02",9.1755,9.3553,9.0757,9.1656,43398613.0],["2019-01-03",9.1656,9.165555953979492,8.6863,8.6963,67073740.0],["2019-01-04",8.6963,8.9359,8.3668,8.896,77359318.0],["2019-01-07",8.896,9.0557,8.7862,9.0158,50242862.0],["2019-01-08",9.0158,9.2554,8.896,9.0857,54465988.0],["2019-01-09",9.0857,9.2854,9.0657,9.1356,67127904.0],["2019-01-10",9.1356,9.3353,9.0557,9.0757,58654648.0],["2019-01-11",9.0757,9.2754,9.0657,9.2454,47714583.0],["2019-01-14",9.2454,9.245429992675781,8.9559,8.9958,41586501.0],["2019-01-15",8.9958,9.1755,8.9759,9.1656,40042020.0],["2019-01-16",9.1656,9.1755,8.3169,8.6863,115924940.0],["2019-01-17",8.6863,8.7262,8.5865,8.6663,42950411.0],["2019-01-18",8.6663,8.8161,8.4467,8.7662,66332083.0],["2019-01-21",8.7662,9.2155,8.6464,9.1955,89147467.0],["2019-01-22",9.1955,9.5549,9.1356,9.3752,116080547.0],["2019-01-23",9.3752,9.4751,9.1356,9.3553,62520057.0],["2019-01-24",9.3553,9.4651,9.1456,9.3453,61748747.0],["2019-01-25",9.3453,10.144,9.345272064208984,9.8645,135277887.0],["2019-01-28",9.8645,10.1041,9.7546,9.9244,93738634.0],["2019-01-29",9.9244,9.924359321594238,9.2754,9.505,80299613.0],["2019-01-30",9.505,9.7846,9.3952,9.5649,60096505.0],["2019-01-31",9.5649,10.2239,9.564926147460938,9.9943,110730353.0],["2019-02-01",9.9943,10.4036,9.9244,10.3637,90434166.0],["2019-02-11",10.3637,11.2123,10.363667488098145,11.1824,125862886.0],["2019-02-12",11.1824,11.5718,11.0226,11.5318,119342802.0],["2019-02-13",11.5318,12.1109,11.442,11.7914,140731742.0],["2019-02-14",11.7914,11.8913,11.5318,11.7315,97896434.0],["2019-02-15",11.7315,12.0211,11.5718,11.7016,104291668.0],["2019-02-18",11.7016,12.8697,11.701559066772461,12.7799,153672183.0],["2019-02-19",12.7799,13.2292,12.4104,12.7998,156182721.0],["2019-02-20",12.7998,12.9396,12.4304,12.7898,101175340.0],["2019-02-21",12.7898,13.9281,12.789844512939453,13.2092,180596518.0],["2019-02-22",13.2092,14.1777,13.1393,14.1377,158303139.0],["2019-02-25",14.1377,15.4257,14.137720108032227,14.4972,214488109.0],["2019-02-26",14.4972,15.0263,14.1577,14.5571,165723307.0],["2019-02-27",14.5571,14.557058334350586,13.4288,13.7783,179140106.0],["2019-02-28",13.7783,13.958,13.4288,13.8182,110293104.0],["2019-03-01",13.8182,13.958,13.4189,13.7683,103960739.0],["2019-03-04",13.7683,14.4572,13.768301963806152,14.1777,165948162.0],["2019-03-05",14.1777,14.966413497924805,13.8781,14.9664,165345615.0],["2019-03-06",14.9664,15.206,14.4073,14.6769,151640440.0],["2019-03-07",14.6769,15.3558,14.5271,14.7168,180528063.0],["2019-03-08",14.7168,14.9165,13.7783,14.0878,170908883.0],["2019-03-11",14.0878,14.8067,13.8582,14.7967,137798566.0],["2019-03-12",14.7967,15.9748,14.7168,15.7751,232372545.0],["2019-03-13",15.7751,15.775139808654785,14.4772,14.6569,165785979.0],["2019-03-14",14.6569,14.6968,13.9281,14.1876,106738145.0],["2019-03-15",14.1876,14.7368,14.1876,14.3574,96327072.0],["2019-03-18",14.3574,14.35737419128418,13.2591,13.8582,176340397.0],["2019-03-19",13.8582,14.2176,13.5786,13.8382,118607614.0],["2019-03-20",13.8382,13.838191986083984,13.2791,13.6086,127990853.0],["2019-03-21",13.6086,14.1377,13.5486,14.0179,159655929.0],["2019-03-22",14.0179,14.617,13.6784,14.587,192900354.0],["2019-03-25",14.587,14.9265,14.1078,14.3474,156736162.0],["2019-03-26",14.3474,14.607,14.1577,14.1777,112425803.0],["2019-03-27",14.1777,14.567,13.6585,13.8781,111925282.0],["2019-03-28",13.8781,14.0578,13.4588,13.5786,94575853.0],["2019-03-29",13.5786,14.2276,13.3789,14.1777,112567576.0],["2019-04-01",14.1777,15.0363,14.1377,14.8965,169260732.0],["2019-04-02",14.8965,15.1661,14.6769,14.7368,143731221.0],["2019-04-03",14.7368,15.6653,14.587,15.6254,188649604.0],["2019-04-04",15.6254,15.8251,15.3658,15.4756,160091402.0],["2019-04-08",15.4756,15.9549,14.6369,14.6769,186381724.0],["2019-04-09",14.6769,14.9265,14.3873,14.6769,103926037.0],["2019-04-10",14.6769,14.676870346069336,13.8781,14.0778,156752538.0],["2019-04-11",14.0778,14.077814102172852,13.6385,13.7383,106314535.0],["2019-04-12",13.7383,14.0279,13.7383,13.978,82001182.0],["2019-04-15",13.978,14.4273,13.8482,13.8881,104792915.0],["2019-04-16",13.8881,14.4273,13.4887,14.4173,125397954.0],["2019-04-17",14.4173,14.9564,14.3873,14.4472,155415924.0],["2019-04-18",14.4472,14.447232246398926,13.978,14.0978,92338375.0],["2019-04-19",14.0978,14.4273,14.0079,14.4273,85448883.0],["2019-04-22",14.4273,14.4972,13.958,14.0279,92405098.0],["2019-04-23",14.0279,14.1477,13.7184,13.7583,76936905.0],["2019-04-24",13.7583,14.1078,13.4288,14.0079,112778040.0],["2019-04-25",14.0079,14.00792407989502,13.3789,13.3889,82759104.0],["2019-04-26",13.3889,13.388899803161621,12.051,12.051,10340200.0],["2019-05-06",12.051,12.051008224487305,12.051,12.051,0.0],["2019-05-07",12.051,12.051008224487305,12.051,12.051,0.0],["2019-05-08",12.051,12.051008224487305,12.051,12.051,0.0],["2019-05-09",12.051,12.051008224487305,10.8429,10.8429,1771400.0],["2019-05-10",10.8429,10.842912673950195,9.7546,9.7546,4971300.0],["2019-05-13",9.7546,9.75462818145752,8.776169776916504,8.7762,342461985.0],["2019-05-14",8.7762,8.776169776916504,8.0074,8.2071,340869968.0],["2019-05-15",8.2071,8.356829643249512,8.0573,8.3568,231469359.0],["2019-05-16",8.3568,8.6564,8.1172,8.4667,246186339.0],["2019-05-17",8.4667,8.856,8.3269,8.4667,251492950.0],["2019-05-20",8.4667,8.466656684875488,7.618,7.7079,229949250.0],["2019-05-21",7.7079,8.476641654968262,7.707852363586426,8.4766,214605080.0],["2019-05-22",8.4766,8.6464,8.1571,8.237,200131504.0],["2019-05-23",8.237,8.5565,8.0174,8.1372,163044585.0],["2019-05-24",8.1372,8.1372,7.7378,7.9874,126337062.0],["2019-05-27",7.9874,8.3269,7.8277,8.257,148721705.0],["2019-05-28",8.257,8.3069,8.0373,8.1072,137304208.0],["2019-05-29",8.1072,8.9159,8.107223510742188,8.6164,251300204.0],["2019-05-30",8.6164,8.616421699523926,8.257,8.3468,156258376.0],["2019-05-31",8.3468,8.346845626831055,8.0972,8.1472,115588106.0],["2019-06-03",8.1472,8.4167,8.1272,8.1871,96460265.0],["2019-06-04",8.1871,8.3269,8.0174,8.0972,81366119.0],["2019-06-05",8.0972,8.257,8.0373,8.1172,74341594.0],["2019-06-06",8.1172,8.117208480834961,7.6679,7.7278,104118408.0],["2019-06-10",7.7278,7.9075,7.6479,7.8277,76031922.0],["2019-06-11",7.8277,8.237,7.6879,8.1771,142231468.0],["2019-06-12",8.1771,8.177112579345703,7.9075,7.9475,108070697.0],["2019-06-13",7.9475,8.1671,7.8077,8.0273,98337591.0],["2019-06-14",8.0273,8.027349472045898,7.7877,7.7877,78014753.0],["2019-06-17",7.7877,7.9075,7.7079,7.7977,42712791.0],["2019-06-18",7.7977,7.8976,7.6979,7.7678,41017899.0],["2019-06-19",7.7678,8.0773,7.767758846282959,7.9275,107377128.0],["2019-06-20",7.9275,8.0473,7.8077,7.9674,106407147.0],["2019-06-21",7.9674,8.1571,7.967443943023682,8.0673,115457951.0],["2019-06-24",8.0673,8.1472,7.9275,7.9774,78150604.0],["2019-06-25",7.9774,8.1172,7.8277,7.9375,77883133.0],["2019-06-26",7.9375,7.9774,7.8177,7.8576,52446229.0],["2019-06-27",7.8576,8.0473,7.8476,7.9974,91702063.0],["2019-06-28",7.9974,7.997396469116211,7.8077,7.8277,65753841.0],["2019-07-01",7.8277,8.606436729431152,7.827664375305176,8.6064,164904911.0],["2019-07-02",8.6064,9.3752,8.606436729431152,8.6564,335268894.0],["2019-07-03",8.6564,8.8461,8.5565,8.7961,162821641.0],["2019-07-04",8.7961,8.796138763427734,8.5365,8.5565,98768698.0],["2019-07-05",8.5565,8.7163,8.3668,8.3668,95048404.0],["2019-07-08",8.3668,8.4167,8.0074,8.0773,110310701.0],["2019-07-09",8.0773,8.1072,7.9575,8.0773,66417872.0],["2019-07-10",8.0773,8.1372,7.9674,8.0273,71423678.0],["2019-07-11",8.0273,8.237,8.0273,8.1072,87973540.0],["2019-07-12",8.1072,8.277,8.0473,8.1372,77505631.0],["2019-07-15",8.1372,8.3468,7.8876,8.247,101786863.0],["2019-07-16",8.247,8.247003555297852,8.0972,8.1472,76187037.0],["2019-07-17",8.1472,8.267,8.0873,8.1372,77291744.0],["2019-07-18",8.1372,8.137176513671875,7.9075,7.9075,77081707.0],["2019-07-19",7.9075,8.0074,7.8876,7.9075,43992914.0],["2019-07-22",7.9075,7.9175,7.5182,7.588,73146937.0],["2019-07-23",7.588,7.7278,7.5581,7.7079,44463369.0],["2019-07-24",7.7079,8.4766,7.707852363586426,8.1272,164964750.0],["2019-07-25",8.1272,8.3169,8.0373,8.217,130777371.0],["2019-07-26",8.217,8.4866,8.217049598693848,8.3169,122208037.0],["2019-07-29",8.3169,8.4667,8.1971,8.237,87082072.0],["2019-07-30",8.237,8.5565,8.2171,8.4766,127960524.0],["2019-07-31",8.4766,8.7163,8.3868,8.4667,121125118.0],["2019-08-01",8.4667,9.1656,8.3468,8.9359,227107962.0],["2019-08-02",8.9359,8.935917854309082,8.4966,8.7063,175455628.0],["2019-08-05",8.7063,8.8161,8.3968,8.4567,131539667.0],["2019-08-06",8.4567,8.456673622131348,7.8576,8.1671,149741449.0],["2019-08-07",8.1671,8.237,7.9575,7.9874,93809534.0],["2019-08-08",7.9874,8.1372,7.9475,8.0773,76106441.0],["2019-08-09",8.0773,8.3169,8.0373,8.0573,105660729.0],["2019-08-12",8.0573,8.4068,7.9375,8.4068,115557144.0],["2019-08-13",8.4068,8.40675163269043,8.1671,8.267,85640381.0],["2019-08-14",8.267,8.8361,8.266971588134766,8.4467,183792448.0],["2019-08-15",8.4467,8.6164,8.1372,8.5665,132568300.0],["2019-08-16",8.5665,9.3153,8.5166,8.9459,240245935.0],["2019-08-19",8.9459,9.4851,8.945901870727539,9.4251,251789237.0],["2019-08-20",9.4251,10.2239,9.2954,10.0342,291317661.0],["2019-08-21",10.0342,10.034186363220215,9.7147,9.9343,174234502.0],["2019-08-22",9.9343,10.184,9.6847,9.8345,166693770.0],["2019-08-23",9.8345,9.8445,9.4052,9.5949,168652713.0],["2019-08-26",9.5949,9.594879150390625,9.3153,9.4351,94024385.0],["2019-08-27",9.4351,9.6648,9.2354,9.2954,159725900.0],["2019-08-28",9.2954,9.4152,9.1057,9.3153,99799710.0],["2019-08-29",9.3153,9.505,9.2454,9.3253,88021509.0],["2019-08-30",9.3253,9.5549,8.9459,8.9858,150085588.0],["2019-09-02",8.9858,9.2854,8.9259,9.2654,106210624.0],["2019-09-03",9.2654,9.6049,9.2055,9.6049,148314710.0],["2019-09-04",9.6049,9.6748,9.4351,9.6648,132053770.0],["2019-09-05",9.6648,10.184,9.5949,9.7746,192056484.0],["2019-09-06",9.7746,10.124,9.7546,9.9343,140606160.0],["2019-09-09",9.9343,10.8629,9.934344291687012,10.7331,247254220.0],["2019-09-10",10.7331,11.5618,10.5634,11.1225,279280979.0],["2019-09-11",11.1225,11.2223,10.7031,10.7131,165180669.0],["2019-09-12",10.7131,11.1824,10.5833,11.0226,151671681.0],["2019-09-16",11.0226,11.5218,10.9328,11.1724,160228844.0],["2019-09-17",11.1724,11.172392845153809,10.5534,10.6432,152391702.0],["2019-09-18",10.6432,11.3222,10.5334,11.2922,184034361.0],["2019-09-19",11.2922,11.8613,11.1524,11.5817,228666580.0],["2019-09-20",11.5817,11.8613,11.3721,11.7814,199544318.0],["2019-09-23",11.7814,12.5303,11.5618,12.4703,202855917.0],["2019-09-24",12.4703,12.7799,12.2507,12.2806,195236386.0],["2019-09-25",12.2806,12.4204,11.7115,11.8613,201132559.0],["2019-09-26",11.8613,12.3006,11.3721,11.9112,210551762.0],["2019-09-27",11.9112,12.8797,11.7714,12.7399,214501191.0],["2019-09-30",12.7399,12.7599,11.6916,11.8813,167553404.0],["2019-10-08",11.8813,12.2507,11.3321,11.402,150518450.0],["2019-10-09",11.402,11.402030944824219,10.803,11.2623,135425417.0],["2019-10-10",11.2623,11.8813,11.1424,11.8114,151509632.0],["2019-10-11",11.8114,12.051,11.7315,11.8014,124106502.0],["2019-10-14",11.8014,11.9412,10.9927,11.8613,226186186.0],["2019-10-15",11.8613,11.861307144165039,10.9428,11.0925,170355305.0],["2019-10-16",11.0925,11.3721,10.9428,11.1025,93585069.0],["2019-10-17",11.1025,11.3621,10.9927,11.1724,91554095.0],["2019-10-18",11.1724,11.1924,10.1141,10.134,200939845.0],["2019-10-21",10.134,10.5733,10.0542,10.4935,123997112.0],["2019-10-22",10.4935,11.2722,10.493463516235352,11.1924,168561240.0],["2019-10-23",11.1924,11.3222,10.9228,10.9927,118206188.0],["2019-10-24",10.9927,11.3122,10.8828,11.1424,89776394.0],["2019-10-25",11.1424,11.392,11.0027,11.2623,111155301.0],["2019-10-28",11.2623,11.3821,11.0226,11.2623,104431672.0],["2019-10-29",11.2623,11.262250900268555,10.7331,10.8828,108200841.0],["2019-10-30",10.8828,11.2423,10.813,11.0726,88972015.0],["2019-10-31",11.0726,11.402,10.9827,11.1624,106602074.0],["2019-11-01",11.1624,11.3022,10.8429,11.2323,97779677.0],["2019-11-04",11.2323,12.051,11.232298851013184,11.9012,180452489.0],["2019-11-05",11.9012,12.1109,11.8014,11.9512,129245405.0],["2019-11-06",11.9512,12.7,11.7814,12.3406,179506092.0],["2019-11-07",12.3406,12.4803,12.1908,12.4204,101764641.0],["2019-11-08",12.4204,12.6301,12.1009,12.1409,113529712.0],["2019-11-11",12.1409,12.3006,11.7814,12.0011,124141603.0],["2019-11-12",12.0011,12.031,11.3821,11.7315,129388264.0],["2019-11-13",11.7315,11.8513,11.5318,11.7914,88237812.0],["2019-11-14",11.7914,12.9596,11.6816,12.67,237321884.0],["2019-11-15",12.67,13.3789,12.4903,12.9795,271582614.0],["2019-11-18",12.9795,13.4288,12.8098,12.9995,162622350.0],["2019-11-19",12.9995,13.329,12.7599,13.2791,186461995.0],["2019-11-20",13.2791,13.4987,12.909655570983887,12.9097,136660544.0],["2019-11-21",12.9097,13.129308700561523,12.5802,13.1293,101437885.0],["2019-11-22",13.1293,13.4288,12.5602,12.68,160130794.0],["2019-11-25",12.68,12.8697,12.2407,12.3306,108939845.0],["2019-11-26",12.3306,12.6001,12.1908,12.4204,91622512.0],["2019-11-27",12.4204,12.8497,12.1708,12.8098,127278788.0],["2019-11-28",12.8098,12.9097,12.4604,12.6101,85588908.0],["2019-11-29",12.6101,12.7399,12.4204,12.6101,76879364.0],["2019-12-02",12.6101,13.3589,12.4803,13.349,161189176.0],["2019-12-03",13.349,13.428836822509766,13.0594,13.4288,110254373.0],["2019-12-04",13.4288,13.8282,13.2891,13.4189,132726167.0],["2019-12-05",13.4189,14.1677,13.418851852416992,13.9281,199981345.0],["2019-12-06",13.9281,14.2176,13.6884,14.1876,164024691.0],["2019-12-09",14.1876,14.4472,13.9281,13.978,133717968.0],["2019-12-10",13.978,14.8067,13.9181,14.7867,184816769.0],["2019-12-11",14.7867,14.9065,14.3474,14.7068,144912763.0],["2019-12-12",14.7068,15.5255,14.567,14.9165,205307365.0],["2019-12-13",14.9165,15.3858,14.7867,15.2759,157467318.0],["2019-12-16",15.2759,16.80352020263672,15.27592658996582,16.8035,262921445.0],["2019-12-17",16.8035,17.4425,16.5639,16.8734,222429983.0],["2019-12-18",16.8734,18.0915,16.7736,17.5224,242626695.0],["2019-12-19",17.5224,17.522384643554688,16.7436,16.8235,201983924.0],["2019-12-20",16.8235,16.823486328125,16.2045,16.2144,201040710.0],["2019-12-23",16.2144,16.4541,15.9948,16.0747,143544031.0],["2019-12-24",16.0747,16.6238,15.5056,16.6038,198128902.0],["2019-12-25",16.6038,17.0431,16.3742,16.6538,166289942.0],["2019-12-26",16.6538,16.8435,16.1845,16.4641,135174119.0],["2019-12-27",16.4641,16.484,15.5455,15.5755,198114586.0],["2019-12-30",15.5755,15.8151,14.9165,15.5755,131018013.0],["2019-12-31",15.5755,15.845,15.4357,15.5755,80769364.0],["2020-01-02",15.5755,16.6737,15.5355,16.4041,180411880.0],["2020-01-03",16.4041,16.494,15.9449,16.1645,128895089.0],["2020-01-06",16.1645,16.5739,15.8251,16.4341,145103435.0],["2020-01-07",16.4341,16.494,15.9049,16.1446,126334652.0],["2020-01-08",16.1446,16.144556045532227,15.2859,15.3358,202880029.0],["2020-01-09",15.3358,15.865,15.335831642150879,15.6753,143029802.0],["2020-01-10",15.6753,16.0347,15.4157,15.9848,172608163.0],["2020-01-13",15.9848,16.4141,15.6254,16.2045,165380051.0],["2020-01-14",16.2045,16.3143,15.7851,15.865,139858051.0],["2020-01-15",15.865,16.9333,15.6853,16.7336,220502306.0],["2020-01-16",16.7336,17.4924,16.5539,17.1729,221777906.0],["2020-01-17",17.1729,17.5224,16.8235,16.9034,160654419.0],["2020-01-20",16.9034,18.5707,16.8235,18.4909,244870101.0],["2020-01-21",18.4909,18.490859985351562,17.9317,18.2213,168547563.0],["2020-01-22",18.2213,19.1698,17.5923,18.9501,204482118.0],["2020-01-23",18.9501,19.1299,17.4725,17.8818,216073084.0],["2020-02-03",17.8818,17.881818771362305,16.1046,16.1046,10757800.0],["2020-02-04",16.1046,16.4541,14.6269,15.885,250304414.0],["2020-02-05",15.885,16.6138,15.6853,15.855,212818834.0],["2020-02-06",15.855,16.2045,15.256,16.0647,239051645.0],["2020-02-07",16.0647,16.0747,15.4856,15.875,190177477.0],["2020-02-10",15.875,16.2244,15.3858,15.9648,177481616.0],["2020-02-11",15.9648,17.3227,15.964839935302734,16.8934,292184335.0],["2020-02-12",16.8934,17.113,16.3742,16.9733,210934733.0],["2020-02-13",16.9733,17.4225,16.7137,17.0232,197835625.0],["2020-02-14",17.0232,17.792,16.8934,17.5723,218585723.0],["2020-02-17",17.5723,18.3511,17.572307586669922,17.9617,218251580.0],["2020-02-18",17.9617,18.8303,17.961692810058594,18.5308,209860327.0],["2020-02-19",18.5308,18.53079605102539,17.6122,17.6122,221952554.0],["2020-02-20",17.6122,18.421,17.4525,18.3411,214247512.0],["2020-02-21",18.3411,19.1698,18.1414,18.7505,226603139.0],["2020-02-24",18.7505,20.5676,18.4709,20.1682,272144483.0],["2020-02-25",20.1682,22.18503761291504,18.9701,22.185,350633460.0],["2020-02-26",22.185,23.1934,21.3264,21.3963,377087257.0],["2020-02-27",21.3963,21.9554,19.5492,20.4877,258849012.0],["2020-02-28",20.4877,20.487712860107422,18.4409,18.4709,266423153.0],["2020-03-02",18.4709,19.659,18.421,19.2796,216693213.0],["2020-03-03",19.2796,20.7573,19.27961540222168,19.6191,217130329.0],["2020-03-04",19.6191,19.619081497192383,18.391,18.9102,178498102.0],["2020-03-05",18.9102,19.4194,18.2712,18.8503,186427117.0],["2020-03-06",18.8503,18.9002,18.2512,18.4809,116771755.0],["2020-03-09",18.4809,18.480876922607422,16.6937,16.8634,189158481.0],["2020-03-10",16.8634,17.9118,16.7037,17.8818,188886599.0],["2020-03-11",17.8818,18.1115,17.0631,17.103,159021926.0],["2020-03-12",17.103,17.123,16.2244,16.4441,138304958.0],["2020-03-13",16.4441,16.6637,15.0962,16.1745,177735254.0],["2020-03-16",16.1745,16.2544,14.567,14.567,200047686.0],["2020-03-17",14.567,15.1162,14.1777,14.8067,135794763.0],["2020-03-18",14.8067,15.4756,14.7068,14.7268,147083337.0],["2020-03-19",14.7268,15.5655,14.6869,15.4257,154940279.0],["2020-03-20",15.4257,15.6354,15.0163,15.4057,114067982.0],["2020-03-23",15.4057,15.405721664428711,13.8981,14.2076,130140367.0],["2020-03-24",14.2076,14.617,13.8781,14.5271,124213796.0],["2020-03-25",14.5271,15.5355,14.527107238769531,15.2859,161512519.0],["2020-03-26",15.2859,15.285910606384277,14.6569,14.7268,108686990.0],["2020-03-27",14.7268,15.0263,14.3773,14.3973,95108211.0],["2020-03-30",14.3973,14.397310256958008,13.1293,13.7084,142003728.0],["2020-03-31",13.7084,14.0778,13.349,13.5686,96090957.0],["2020-04-01",13.5686,14.2475,13.4887,13.7783,125296253.0],["2020-04-02",13.7783,14.607,13.7383,14.567,155441018.0],["2020-04-03",14.567,14.56704330444336,14.0179,14.0978,106888375.0],["2020-04-07",14.0978,14.7268,14.097782135009766,14.6369,126472089.0],["2020-04-08",14.6369,15.0263,14.4372,14.7867,131373197.0],["2020-04-09",14.7867,14.9964,14.4472,14.6669,95682870.0],["2020-04-10",14.6669,14.666885375976562,13.938,13.958,100066503.0],["2020-04-13",13.958,13.958003044128418,13.2491,13.4688,84318344.0],["2020-04-14",13.4688,13.9181,13.4588,13.8881,84963743.0],["2020-04-15",13.8881,15.2759,13.888113021850586,15.0663,287990529.0],["2020-04-16",15.0663,15.1761,14.7667,15.0762,187633582.0],["2020-04-17",15.0762,15.4457,14.7767,14.8666,208905103.0],["2020-04-20",14.8666,15.0663,14.6269,14.9664,106095747.0],["2020-04-21",14.9664,14.966413497924805,14.4872,14.6769,97678173.0],["2020-04-22",14.6769,14.8167,14.4572,14.8167,80563256.0],["2020-04-23",14.8167,14.816650390625,14.2176,14.2376,106406558.0],["2020-04-24",14.2376,14.3873,13.6285,13.8482,88833088.0],["2020-04-27",13.8482,14.0578,13.5287,13.978,62657120.0],["2020-04-28",13.978,14.4672,13.4189,14.3174,124617966.0],["2020-04-29",14.3174,14.6769,14.0878,14.4572,103723018.0],["2020-04-30",14.4572,15.3159,14.457216262817383,15.1661,183654627.0],["2020-05-06",15.1661,15.8251,14.9564,15.7751,194260475.0],["2020-05-07",15.7751,15.9848,15.3858,15.3957,137401869.0],["2020-05-08",15.3957,16.0547,15.395736694335938,15.7652,154446634.0],["2020-05-11",15.7652,16.3442,15.765154838562012,16.0946,159564512.0],["2020-05-12",16.0946,16.094636917114258,15.4756,15.9249,119628220.0],["2020-05-13",15.9249,16.4541,15.7552,16.3442,152192818.0],["2020-05-14",16.3442,16.3942,16.0347,16.0547,112365897.0],["2020-05-15",16.0547,16.4041,15.885,16.0547,130069050.0],["2020-05-18",16.0547,16.054698944091797,14.8566,14.9065,184266478.0],["2020-05-19",14.9065,15.6154,14.9065,15.5555,144391279.0],["2020-05-20",15.5555,15.7751,15.2759,15.3258,93710524.0],["2020-05-21",15.3258,15.6054,14.597,14.7468,124357424.0],["2020-05-22",14.7468,14.9265,14.2775,14.5171,83370807.0],["2020-05-25",14.5171,14.6569,14.1577,14.2875,55713454.0],["2020-05-26",14.2875,14.8865,14.2276,14.8167,83723521.0],["2020-05-27",14.8167,14.816650390625,14.1976,14.3873,78879227.0],["2020-05-28",14.3873,14.4972,13.938,14.3075,69628362.0],["2020-05-29",14.3075,14.4372,14.1377,14.1777,51050148.0],["2020-06-01",14.1777,15.4357,14.177657127380371,15.2759,165470330.0],["2020-06-02",15.2759,16.0447,15.27592658996582,15.845,189117706.0],["2020-06-03",15.845,17.4126,15.845029830932617,16.8135,384256633.0],["2020-06-04",16.8135,17.0332,16.1945,16.7236,264453281.0],["2020-06-05",16.7236,17.0232,16.4641,16.6538,176881923.0],["2020-06-08",16.6538,17.113,16.484,16.7935,167761904.0],["2020-06-09",16.7935,16.8634,16.3542,16.5539,127476193.0],["2020-06-10",16.5539,16.9133,16.4341,16.6637,152244247.0],["2020-06-11",16.6637,17.113,16.3143,16.4541,187880171.0],["2020-06-12",16.4541,16.454069137573242,15.7751,16.0547,148723493.0],["2020-06-15",16.0547,16.2244,15.6753,15.6853,113593473.0],["2020-06-16",15.6853,16.7037,15.685281753540039,16.6438,176527964.0],["2020-06-17",16.6438,17.0132,16.2744,16.9034,190321296.0],["2020-06-18",16.9034,17.3626,16.6737,17.0132,197949948.0],["2020-06-19",17.0132,17.8419,16.8035,17.3626,207107744.0],["2020-06-22",17.3626,17.6122,17.0831,17.2728,160030730.0],["2020-06-23",17.2728,17.4026,16.8235,16.9633,121620189.0],["2020-06-24",16.9633,17.5224,16.9233,17.4625,157327366.0],["2020-06-29",17.4625,17.462480545043945,16.9034,17.153,132410714.0],["2020-06-30",17.153,18.4509,17.15296745300293,18.3611,261284742.0],["2020-07-01",18.3611,18.9901,18.1614,18.8603,220859927.0],["2020-07-02",18.8603,19.02,18.401,18.7205,177644979.0],["2020-07-03",18.7205,19.4194,18.5707,19.2097,192255930.0],["2020-07-06",19.2097,20.1903,18.8709,19.7405,209273300.0],["2020-07-07",19.7405,21.0698,19.7005,19.9304,208559804.0],["2020-07-08",19.9304,20.4901,19.7705,20.4201,182930797.0],["2020-07-09",20.4201,21.3297,20.1203,20.9299,210100140.0],["2020-07-10",20.9299,21.3097,20.5301,20.71,165498825.0],["2020-07-13",20.71,22.1493,20.71000099182129,22.0494,203939571.0],["2020-07-14",22.0494,23.6186,21.6495,23.3287,474725438.0],["2020-07-15",23.3287,23.328739166259766,20.9898681640625,20.9899,312612580.0],["2020-07-16",20.9899,20.9898681640625,18.9409,18.9808,251516598.0],["2020-07-17",18.9808,19.7205,18.9708,19.4306,158054834.0],["2020-07-20",19.4306,19.9404,19.1907,19.8404,140055261.0],["2020-07-21",19.8404,19.840423583984375,18.0413,19.1108,315116917.0],["2020-07-22",19.1108,20.1903,18.5211,19.5606,232629391.0],["2020-07-23",19.5606,19.6605,18.691,19.3706,163242768.0],["2020-07-24",19.3706,19.5106,17.8814,18.0013,183884237.0],["2020-07-27",18.0013,18.3212,17.8714,18.0213,105679292.0],["2020-07-28",18.0213,18.2512,17.8414,18.0713,99675580.0],["2020-07-29",18.0713,19.1308,17.8614,19.1008,155527919.0],["2020-07-30",19.1008,19.1408,18.691,18.701,114177018.0],["2020-07-31",18.701,19.6405,18.700971603393555,19.4406,178178024.0],["2020-08-03",19.4406,20.67,19.440616607666016,20.4901,194693423.0],["2020-08-04",20.4901,21.1398,20.0003,20.3702,230986806.0],["2020-08-05",20.3702,20.8299,20.0303,20.4101,141892508.0],["2020-08-06",20.4101,20.410146713256836,19.6305,20.0203,144950604.0],["2020-08-07",20.0203,20.2502,18.9908,19.4206,133233364.0],["2020-08-10",19.4206,19.420625686645508,18.561,19.0008,115181860.0],["2020-08-11",19.0008,19.2007,18.4611,18.4911,96121377.0],["2020-08-12",18.4911,19.0508,18.0213,19.0408,112919905.0],["2020-08-13",19.0408,19.040807723999023,18.641,18.701,69260206.0],["2020-08-14",18.701,19.1408,18.561,19.0508,80701402.0],["2020-08-17",19.0508,19.7904,18.9009,19.7805,128939640.0],["2020-08-18",19.7805,19.8404,19.4606,19.6705,97944466.0],["2020-08-19",19.6705,20.0603,19.0408,19.0808,130314422.0],["2020-08-20",19.0808,19.2807,18.4911,19.0108,75967843.0],["2020-08-21",19.0108,19.6305,18.7909,19.0808,89991519.0],["2020-08-24",19.0808,20.1703,18.9708,19.9904,179062719.0],["2020-08-25",19.9904,20.0803,19.5905,19.6905,121385871.0],["2020-08-26",19.6905,19.7605,18.8309,18.9808,115300369.0],["2020-08-27",18.9808,19.1008,18.5011,18.9309,76131525.0],["2020-08-28",18.9309,19.1807,18.591,19.1108,72191932.0],["2020-08-31",19.1108,19.5106,18.8709,18.9109,82619846.0],["2020-09-01",18.9109,19.4906,17.0118,17.6615,373847631.0],["2020-09-02",17.6615,17.661474227905273,16.1622,16.492,274080980.0],["2020-09-03",16.492,16.9318,16.1922,16.622,136118320.0],["2020-09-04",16.622,16.62197494506836,16.1022,16.3021,98163924.0],["2020-09-07",16.3021,16.3721,15.5125,15.6524,125785304.0],["2020-09-08",15.6524,15.7524,14.9428,15.2526,121191094.0],["2020-09-09",15.2526,15.252636909484863,14.6229,14.6529,101364371.0],["2020-09-10",14.6529,14.8528,14.2231,14.2531,81326894.0],["2020-09-11",14.2531,14.7929,14.1132,14.7929,84077576.0],["2020-09-14",14.7929,15.0627,14.7329,14.9328,70533333.0],["2020-09-15",14.9328,14.9828,14.6229,14.8728,50788925.0],["2020-09-16",14.8728,14.872820854187012,14.523,14.6629,43780069.0],["2020-09-17",14.6629,15.0427,14.3331,14.9128,77637427.0],["2020-09-18",14.9128,15.2926,14.7929,15.2526,87428994.0],["2020-09-21",15.2526,15.3826,15.1027,15.1627,51053513.0],["2020-09-22",15.1627,15.162680625915527,14.7429,14.8228,45192155.0],["2020-09-23",14.8228,15.0727,14.8128,14.9628,32982593.0],["2020-09-24",14.9628,14.962777137756348,14.453,14.483,47340961.0],["2020-09-25",14.483,14.6229,14.3631,14.3731,29242334.0],["2020-09-28",14.3731,14.6729,14.2031,14.453,37953625.0],["2020-09-29",14.453,14.6729,14.453022956848145,14.563,31370546.0],["2020-09-30",14.563,14.6429,14.3731,14.403,28263362.0],["2020-10-09",14.403,15.112704277038574,14.403046607971191,15.1127,62976895.0],["2020-10-12",15.1127,15.5125,15.112704277038574,15.5025,80436748.0],["2020-10-13",15.5025,15.5125,15.2027,15.3426,56382214.0],["2020-10-14",15.3426,15.342594146728516,14.9028,14.9528,55034012.0],["2020-10-15",14.9528,15.4026,14.952781677246094,15.1427,59758969.0],["2020-10-16",15.1427,15.1627,14.9228,15.0627,31286661.0],["2020-10-19",15.0627,15.4725,15.062728881835938,15.2127,47990807.0],["2020-10-20",15.2127,15.6125,15.0028,15.5925,60271034.0],["2020-10-21",15.5925,15.6025,15.2227,15.3226,44891080.0],["2020-10-22",15.3226,15.4625,15.1027,15.3926,38521534.0],["2020-10-23",15.3926,15.6424,15.2127,15.2726,45557910.0],["2020-10-26",15.2726,15.3926,14.9828,15.2127,34827918.0],["2020-10-27",15.2127,15.6125,15.1927,15.4425,54689356.0],["2020-10-28",15.4425,16.3721,15.3526,16.2422,154791110.0],["2020-10-29",16.2422,16.242158889770508,15.7224,15.9823,89805376.0],["2020-10-30",15.9823,16.2322,15.4325,15.4425,80044993.0],["2020-11-02",15.4425,15.8324,15.3526,15.7824,55061467.0],["2020-11-03",15.7824,16.2222,15.6125,16.0822,72199902.0],["2020-11-04",16.0822,16.1322,15.7724,15.9123,53352086.0],["2020-11-05",15.9123,16.2322,15.9023,16.0722,65894760.0],["2020-11-06",16.0722,16.622,15.9823,16.572,122390866.0],["2020-11-09",16.572,17.28,16.57,16.98,151357991.0],["2020-11-10",16.98,16.979999542236328,16.45,16.66,91557746.0],["2020-11-11",16.66,16.65999984741211,16.01,16.04,76980651.0],["2020-11-12",16.04,16.28,16.0,16.25,41742260.0],["2020-11-13",16.25,16.32,15.92,16.22,41217042.0],["2020-11-16",16.22,16.28,15.7,15.81,61670112.0],["2020-11-17",15.81,15.8100004196167,15.0,15.3,83238202.0],["2020-11-18",15.3,15.44,15.14,15.32,41030244.0],["2020-11-19",15.32,15.42,15.11,15.27,31909331.0],["2020-11-20",15.27,15.4,15.2,15.31,31097317.0],["2020-11-23",15.31,15.67,15.3100004196167,15.62,54364708.0],["2020-11-24",15.62,15.68,15.42,15.49,38820638.0],["2020-11-25",15.49,15.58,15.2,15.21,40847469.0],["2020-11-26",15.21,15.27,15.02,15.12,28638212.0],["2020-11-27",15.12,15.38,15.08,15.37,30825313.0],["2020-11-30",15.37,15.57,15.29,15.35,38293631.0],["2020-12-01",15.35,15.52,15.26,15.49,38096590.0],["2020-12-02",15.49,15.96,15.46,15.81,66394245.0],["2020-12-03",15.81,16.45,15.54,15.83,79221701.0],["2020-12-04",15.83,15.829999923706055,15.49,15.57,45405257.0],["2020-12-07",15.57,15.66,15.29,15.3,37462598.0],["2020-12-08",15.3,15.5,15.3,15.38,22697511.0],["2020-12-09",15.38,15.54,15.11,15.12,32277975.0],["2020-12-10",15.12,15.12,14.71,14.83,39203548.0],["2020-12-11",14.83,14.86,14.34,14.44,46499779.0],["2020-12-14",14.44,14.55,14.3,14.51,24645381.0],["2020-12-15",14.51,14.64,14.4,14.55,21919812.0],["2020-12-16",14.55,14.72,14.35,14.38,24249193.0],["2020-12-17",14.38,14.39,13.75,14.38,55564011.0],["2020-12-18",14.38,14.43,14.14,14.17,28263761.0],["2020-12-21",14.17,14.84,14.170000076293945,14.66,53572949.0],["2020-12-22",14.66,14.65999984741211,14.2,14.23,36321802.0],["2020-12-23",14.23,14.37,14.0,14.3,38905479.0],["2020-12-24",14.3,14.300000190734863,13.96,14.05,32888748.0],["2020-12-25",14.05,14.050000190734863,13.72,13.83,34993402.0],["2020-12-28",13.83,13.829999923706055,13.04,13.05,69575803.0],["2020-12-29",13.05,13.36,12.5,13.1,51855356.0],["2020-12-30",13.1,13.100000381469727,12.69,12.83,63742157.0],["2020-12-31",12.83,13.46,12.78,13.18,62445881.0],["2021-01-04",13.18,13.44,12.96,13.36,51910776.0],["2021-01-05",13.36,13.930000305175781,13.28,13.93,76064749.0],["2021-01-06",13.93,13.99,13.51,13.57,49669100.0],["2021-01-07",13.57,13.62,13.03,13.22,50343252.0],["2021-01-08",13.22,13.85,13.220000267028809,13.62,54901529.0],["2021-01-11",13.62,13.94,13.5,13.65,56505669.0],["2021-01-12",13.65,14.25,13.3,14.04,77765559.0],["2021-01-13",14.04,14.58,13.93,14.52,105586883.0],["2021-01-14",14.52,14.83,14.27,14.28,89902546.0],["2021-01-15",14.28,14.33,13.83,13.97,62464273.0],["2021-01-18",13.97,14.36,13.86,14.3,52526239.0],["2021-01-19",14.3,14.42,14.02,14.04,45730975.0],["2021-01-20",14.04,14.13,13.88,13.92,37545265.0],["2021-01-21",13.92,14.16,12.53,12.91,145239434.0],["2021-01-22",12.91,12.90999984741211,11.7,11.88,216317461.0],["2021-01-25",11.88,11.880000114440918,11.11,11.12,145701223.0],["2021-01-26",11.12,11.51,10.53,11.24,116549686.0],["2021-01-27",11.24,11.239999771118164,10.38,10.49,156345307.0],["2021-01-28",10.49,10.58,10.08,10.13,98372592.0],["2021-01-29",10.13,10.33,10.04,10.28,73031040.0],["2021-02-01",10.28,10.279999732971191,9.8,10.01,88421710.0],["2021-02-02",10.01,10.89,9.87,10.57,116243342.0],["2021-02-03",10.57,10.569999694824219,10.19,10.25,65701256.0],["2021-02-04",10.25,10.58,10.25,10.37,61073468.0],["2021-02-05",10.37,10.43,10.11,10.16,49974374.0],["2021-02-08",10.16,10.63,10.15999984741211,10.4,69658368.0],["2021-02-09",10.4,10.45,10.18,10.34,56496959.0],["2021-02-10",10.34,10.56,10.24,10.36,53255348.0],["2021-02-18",10.36,10.78,10.359999656677246,10.64,66126268.0],["2021-02-19",10.64,11.14,10.6,11.11,82312672.0],["2021-02-22",11.11,11.33,10.94,11.04,82894918.0],["2021-02-23",11.04,11.22,10.93,11.1,49317603.0],["2021-02-24",11.1,11.23,10.97,11.06,49060925.0],["2021-02-25",11.06,11.13,10.72,10.74,51562758.0],["2021-02-26",10.74,10.8,10.5,10.62,32653945.0],["2021-03-01",10.62,11.13,10.619999885559082,11.09,51022452.0],["2021-03-02",11.09,11.19,10.89,10.98,39095495.0],["2021-03-03",10.98,11.140000343322754,10.93,11.14,38982404.0],["2021-03-04",11.14,11.21,10.92,10.96,40969066.0],["2021-03-05",10.96,11.1,10.83,11.06,33326343.0],["2021-03-08",11.06,11.4,11.0600004196167,11.16,61296791.0],["2021-03-09",11.16,11.26,10.55,10.8,54336304.0],["2021-03-10",10.8,10.95,10.54,10.58,35287346.0],["2021-03-11",10.58,10.78,10.34,10.7,36132239.0],["2021-03-12",10.7,10.71,10.42,10.46,33961124.0],["2021-03-15",10.46,10.460000038146973,10.16,10.22,31541303.0],["2021-03-16",10.22,10.29,10.02,10.15,37988059.0],["2021-03-17",10.15,10.149999618530273,9.14,9.14,20623000.0],["2021-03-18",9.14,9.140000343322754,8.23,8.93,197573581.0],["2021-03-19",8.93,8.930000305175781,8.49,8.55,106059066.0],["2021-03-22",8.55,8.88,8.4,8.78,90413122.0],["2021-03-23",8.78,8.779999732971191,8.45,8.5,72027259.0],["2021-03-24",8.5,8.5,8.24,8.32,54142590.0],["2021-03-25",8.32,8.37,8.21,8.23,39514432.0],["2021-03-26",8.23,8.45,8.02,8.44,85484969.0],["2021-03-29",8.44,8.54,8.31,8.43,55793926.0],["2021-03-30",8.43,8.64,8.42,8.44,52236781.0],["2021-03-31",8.44,8.87,8.29,8.67,77313590.0],["2021-04-01",8.67,8.71,8.55,8.63,44858638.0],["2021-04-02",8.63,8.75,8.59,8.67,41835468.0],["2021-04-06",8.67,8.72,8.57,8.63,31865229.0],["2021-04-07",8.63,8.82,8.47,8.77,70865361.0],["2021-04-08",8.77,9.19,8.69,8.84,87581077.0],["2021-04-09",8.84,9.02,8.73,8.79,47482516.0],["2021-04-12",8.79,8.79,8.46,8.47,50286765.0],["2021-04-13",8.47,8.68,8.470000267028809,8.56,34959802.0],["2021-04-14",8.56,8.94,8.43,8.74,54388142.0],["2021-04-15",8.74,8.739999771118164,8.53,8.55,36141873.0],["2021-04-16",8.55,8.77,8.51,8.7,40991424.0],["2021-04-19",8.7,8.81,8.0,8.67,177290102.0],["2021-04-20",8.67,9.54,8.59,9.21,234808807.0],["2021-04-21",9.21,9.210000038146973,8.67,8.73,146835789.0],["2021-04-22",8.73,8.86,8.64,8.74,76491492.0],["2021-04-23",8.74,8.739999771118164,8.4,8.45,76348122.0],["2021-04-26",8.45,9.3,8.449999809265137,9.04,182223187.0],["2021-04-27",9.04,9.11,8.61,8.68,111033744.0],["2021-04-28",8.68,8.76,8.55,8.73,54362053.0],["2021-04-29",8.73,8.78,8.57,8.6,54737895.0],["2021-04-30",8.6,8.64,8.45,8.48,47600621.0],["2021-05-06",8.48,8.61,8.42,8.45,33738656.0],["2021-05-07",8.45,8.47,8.25,8.26,43658030.0],["2021-05-10",8.26,8.38,8.17,8.32,30169586.0],["2021-05-11",8.32,8.53,8.3,8.39,29260827.0],["2021-05-12",8.39,8.43,8.26,8.41,27575372.0],["2021-05-13",8.41,8.65,8.29,8.53,47505775.0],["2021-05-14",8.53,8.59,8.43,8.55,37279866.0],["2021-05-17",8.55,8.74,8.47,8.65,47775813.0],["2021-05-18",8.65,8.65,8.48,8.57,28307973.0],["2021-05-19",8.57,8.75,8.51,8.66,43263165.0],["2021-05-20",8.66,8.74,8.56,8.61,32772873.0],["2021-05-21",8.61,8.68,8.58,8.59,26498160.0],["2021-05-24",8.59,8.59000015258789,8.45,8.5,32186331.0],["2021-05-25",8.5,8.85,8.42,8.78,69627065.0],["2021-05-26",8.78,8.87,8.63,8.64,53959368.0],["2021-05-27",8.64,8.84,8.53,8.74,57559875.0],["2021-05-28",8.74,8.99,8.72,8.75,61187972.0],["2021-05-31",8.75,8.84,8.71,8.75,35656211.0],["2021-06-01",8.75,9.13,8.68,9.11,92500416.0],["2021-06-02",9.11,9.11,8.81,8.87,66720810.0],["2021-06-03",8.87,8.94,8.79,8.83,36882295.0],["2021-06-04",8.83,8.86,8.7,8.73,38360983.0],["2021-06-07",8.73,8.96,8.729999542236328,8.91,44404577.0],["2021-06-08",8.91,8.90999984741211,8.76,8.8,35104592.0],["2021-06-09",8.8,8.88,8.75,8.78,24514800.0],["2021-06-10",8.78,8.86,8.76,8.77,34151937.0],["2021-06-11",8.77,8.770000457763672,8.47,8.49,62474100.0],["2021-06-15",8.49,8.64,8.41,8.43,35461823.0],["2021-06-16",8.43,8.52,8.36,8.44,27433073.0],["2021-06-17",8.44,8.61,8.43,8.56,32685401.0],["2021-06-18",8.56,8.9,8.51,8.8,60286894.0],["2021-06-21",8.8,9.15,8.77,9.01,77271185.0],["2021-06-22",9.01,9.03,8.84,8.92,49581068.0],["2021-06-23",8.92,9.24,8.9,9.14,84835688.0],["2021-06-24",9.14,9.36,9.09,9.13,68343738.0],["2021-06-25",9.13,9.31,9.08,9.17,56773240.0],["2021-06-28",9.17,9.23,9.04,9.08,46217712.0],["2021-06-29",9.08,9.15,8.88,8.89,44637337.0],["2021-06-30",8.89,8.97,8.82,8.88,33419585.0],["2021-07-01",8.88,8.92,8.66,8.67,36610585.0],["2021-07-02",8.67,8.76,8.53,8.58,38606626.0],["2021-07-05",8.58,8.65,8.5,8.63,39981202.0],["2021-07-06",8.63,8.84,8.56,8.74,47391285.0],["2021-07-07",8.74,8.74,8.6,8.69,29011640.0],["2021-07-08",8.69,8.77,8.61,8.68,32066933.0],["2021-07-09",8.68,8.680000305175781,8.53,8.64,31154194.0],["2021-07-12",8.64,8.84,8.640000343322754,8.77,47736014.0],["2021-07-13",8.77,8.770000457763672,8.29,8.41,90624486.0],["2021-07-14",8.41,8.44,8.29,8.3,47328411.0],["2021-07-15",8.3,8.300000190734863,8.04,8.11,54109867.0],["2021-07-16",8.11,8.17,8.05,8.13,28568755.0],["2021-07-19",8.13,8.35,8.11,8.34,43528692.0],["2021-07-20",8.34,8.34000015258789,8.2,8.25,22305130.0],["2021-07-21",8.25,8.29,8.18,8.19,27089345.0],["2021-07-22",8.19,8.21,8.11,8.12,29807332.0],["2021-07-23",8.12,8.119999885559082,7.83,7.87,65245393.0],["2021-07-26",7.87,7.869999885559082,7.5,7.52,60723575.0],["2021-07-27",7.52,7.77,7.519999980926514,7.57,42340468.0],["2021-07-28",7.57,7.58,7.02,7.2,51275038.0],["2021-07-29",7.2,7.32,7.17,7.2,31440354.0],["2021-07-30",7.2,7.4,7.11,7.36,37208254.0],["2021-08-02",7.36,7.57,7.26,7.51,40046401.0],["2021-08-03",7.51,7.58,7.44,7.5,31585135.0],["2021-08-04",7.5,7.58,7.49,7.52,23894634.0],["2021-08-05",7.52,7.82,7.43,7.64,40788322.0],["2021-08-06",7.64,7.69,7.45,7.54,27071096.0],["2021-08-09",7.54,7.6,7.47,7.56,22814935.0],["2021-08-10",7.56,7.83,7.55,7.77,41419887.0],["2021-08-11",7.77,7.94,7.73,7.79,38479701.0],["2021-08-12",7.79,7.9,7.74,7.77,28756198.0],["2021-08-13",7.77,8.05,7.76,7.9,43852299.0],["2021-08-16",7.9,7.91,7.72,7.75,30940519.0],["2021-08-17",7.75,7.77,7.49,7.53,38881005.0],["2021-08-18",7.53,7.64,7.42,7.59,26705362.0],["2021-08-19",7.59,7.74,7.52,7.59,26959070.0],["2021-08-20",7.59,7.590000152587891,7.38,7.45,31560352.0],["2021-08-23",7.45,7.62,7.43,7.6,27434099.0],["2021-08-24",7.6,7.64,7.49,7.53,26466972.0],["2021-08-25",7.53,7.53000020980835,7.46,7.49,20914109.0],["2021-08-26",7.49,7.53,7.35,7.36,29866210.0],["2021-08-27",7.36,7.39,7.24,7.37,24924952.0],["2021-08-30",7.37,7.55,7.26,7.29,32354515.0],["2021-08-31",7.29,7.59,7.12,7.46,42854579.0],["2021-09-01",7.46,7.53,7.35,7.47,28988252.0],["2021-09-02",7.47,7.54,7.42,7.51,26674320.0],["2021-09-03",7.51,7.75,7.46,7.7,51160020.0],["2021-09-06",7.7,7.75,7.63,7.71,29934878.0],["2021-09-07",7.71,8.04,7.68,8.04,78058207.0],["2021-09-08",8.04,8.68,8.0,8.54,123706965.0],["2021-09-09",8.54,8.539999961853027,8.3,8.32,69175901.0],["2021-09-10",8.32,8.5,8.27,8.31,51237938.0],["2021-09-13",8.31,8.45,8.15,8.39,55933634.0],["2021-09-14",8.39,8.48,8.16,8.2,48169571.0],["2021-09-15",8.2,8.29,8.13,8.2,27987678.0],["2021-09-16",8.2,8.25,8.029999732971191,8.03,35390698.0],["2021-09-17",8.03,8.16,7.9,8.12,34519635.0],["2021-09-22",8.12,8.3,8.01,8.25,31459157.0],["2021-09-23",8.25,8.3,8.18,8.23,27832703.0],["2021-09-24",8.23,8.45,8.21,8.27,46016041.0],["2021-09-27",8.27,8.51,8.18,8.37,41979162.0],["2021-09-28",8.37,8.61,8.27,8.56,54203182.0],["2021-09-29",8.56,8.5600004196167,8.27,8.3,37979688.0],["2021-09-30",8.3,8.45,8.3,8.4,23102687.0],["2021-10-08",8.4,8.57,8.34,8.52,33235353.0],["2021-10-11",8.52,8.57,8.4,8.52,27133153.0],["2021-10-12",8.52,8.520000457763672,8.18,8.28,33998231.0],["2021-10-13",8.28,8.3,8.06,8.11,24894784.0],["2021-10-14",8.11,8.109999656677246,7.47,7.55,75351034.0],["2021-10-15",7.55,7.61,7.47,7.52,25471086.0],["2021-10-18",7.52,7.52,7.34,7.45,25837846.0],["2021-10-19",7.45,7.51,7.4,7.47,18803719.0],["2021-10-20",7.47,7.66,7.41,7.59,28385667.0],["2021-10-21",7.59,7.63,7.46,7.49,20867912.0],["2021-10-22",7.49,7.56,7.45,7.49,18122653.0],["2021-10-25",7.49,7.51,7.39,7.47,18453042.0],["2021-10-26",7.47,7.6,7.46999979019165,7.56,22125610.0],["2021-10-27",7.56,7.56,7.38,7.44,20832351.0],["2021-10-28",7.44,7.440000057220459,7.21,7.22,23698625.0],["2021-10-29",7.22,7.63,7.2,7.48,30367320.0],["2021-11-01",7.48,7.92,7.44,7.79,45453506.0],["2021-11-02",7.79,7.87,7.64,7.77,33018439.0],["2021-11-03",7.77,7.96,7.769999980926514,7.82,28610945.0],["2021-11-04",7.82,8.14,7.820000171661377,8.09,38321409.0],["2021-11-05",8.09,8.27,8.07,8.16,40620990.0],["2021-11-08",8.16,8.29,8.08,8.21,30183410.0],["2021-11-09",8.21,8.25,8.11,8.19,27587022.0],["2021-11-10",8.19,8.51,8.16,8.3,44000757.0],["2021-11-11",8.3,8.58,8.25,8.43,48294090.0],["2021-11-12",8.43,8.75,8.4,8.68,71822684.0],["2021-11-15",8.68,8.91,8.59,8.86,71115633.0],["2021-11-16",8.86,8.88,8.65999984741211,8.66,59189853.0],["2021-11-17",8.66,9.18,8.61,8.87,91578712.0],["2021-11-18",8.87,9.19,8.73,8.75,70281011.0],["2021-11-19",8.75,8.9,8.68,8.8,51577642.0],["2021-11-22",8.8,9.12,8.800000190734863,8.99,58067610.0],["2021-11-23",8.99,9.04,8.83,8.92,45517250.0],["2021-11-24",8.92,9.42,8.9,9.07,77924064.0],["2021-11-25",9.07,9.18,8.79,8.83,71909317.0],["2021-11-26",8.83,8.85,8.64,8.67,50982115.0],["2021-11-29",8.67,9.26,8.56,8.91,98032302.0],["2021-11-30",8.91,9.04,8.71,8.76,54192889.0],["2021-12-01",8.76,9.06,8.73,8.94,49106795.0],["2021-12-02",8.94,9.04,8.72,8.72,49974885.0],["2021-12-03",8.72,8.87,8.66,8.75,34748064.0],["2021-12-06",8.75,8.75,8.49,8.55,51680965.0],["2021-12-07",8.55,8.66,8.23,8.26,67250127.0],["2021-12-08",8.26,9.09000015258789,8.260000228881836,9.09,121924632.0],["2021-12-09",9.09,9.65,9.09000015258789,9.25,209423003.0],["2021-12-10",9.25,9.39,8.96,9.05,146979451.0],["2021-12-13",9.05,9.25,8.95,9.12,100214315.0],["2021-12-14",9.12,9.3,9.01,9.09,69749343.0],["2021-12-15",9.09,9.19,8.96,8.98,55507889.0],["2021-12-16",8.98,9.09,8.92,8.99,50142103.0],["2021-12-17",8.99,8.989999771118164,8.7,8.72,64940571.0],["2021-12-20",8.72,8.81,8.52,8.53,46706355.0],["2021-12-21",8.53,8.83,8.51,8.81,51252422.0],["2021-12-22",8.81,9.69,8.8100004196167,9.69,157559274.0],["2021-12-23",9.69,9.9,9.59,9.63,216078803.0],["2021-12-24",9.63,10.19,9.47,10.11,181733288.0],["2021-12-27",10.11,10.38,9.87,9.96,112746440.0],["2021-12-28",9.96,10.11,9.71,9.81,90368385.0],["2021-12-29",9.81,9.85,9.58,9.67,72320679.0],["2021-12-30",9.67,9.85,9.66,9.67,72726829.0],["2021-12-31",9.67,9.96,9.61,9.7,63576328.0],["2022-01-04",9.7,10.11,9.68,10.04,113948671.0],["2022-01-05",10.04,10.039999961853027,9.48,9.58,105309002.0],["2022-01-06",9.58,9.68,9.43,9.59,57012117.0],["2022-01-07",9.59,9.68,9.2,9.23,84365967.0],["2022-01-10",9.23,9.45,9.07,9.37,46558625.0],["2022-01-11",9.37,9.45,9.19,9.25,38357456.0],["2022-01-12",9.25,9.38,9.14,9.31,37155584.0],["2022-01-13",9.31,9.35,9.11,9.12,37417067.0],["2022-01-14",9.12,9.24,9.0,9.1,35207890.0],["2022-01-17",9.1,9.38,9.1,9.35,49242764.0],["2022-01-18",9.35,9.4,9.11,9.14,49990085.0],["2022-01-19",9.14,9.22,9.04,9.19,33668668.0],["2022-01-20",9.19,9.1899995803833,8.81,8.81,52004827.0],["2022-01-21",8.81,8.88,8.56,8.63,41607259.0],["2022-01-24",8.63,8.69,8.45,8.56,28262816.0],["2022-01-25",8.56,8.64,8.11,8.12,53431916.0],["2022-01-26",8.12,8.29,8.1,8.21,28866280.0],["2022-01-27",8.21,8.210000038146973,7.82,7.84,43692906.0],["2022-01-28",7.84,8.04,7.8,7.96,29158610.0],["2022-02-07",7.96,7.960000038146973,7.18,7.37,89811315.0],["2022-02-08",7.37,7.5,7.25,7.49,40900314.0],["2022-02-09",7.49,7.61,7.42,7.53,32472758.0],["2022-02-10",7.53,7.58,7.44,7.46,28315060.0],["2022-02-11",7.46,7.460000038146973,7.25,7.25,35702698.0],["2022-02-14",7.25,7.43,7.22,7.38,29599914.0],["2022-02-15",7.38,7.51,7.31,7.4,26361535.0],["2022-02-16",7.4,7.46,7.36,7.41,21960370.0],["2022-02-17",7.41,7.41,7.32,7.33,22844964.0],["2022-02-18",7.33,7.77,7.26,7.7,55024586.0],["2022-02-21",7.7,7.78,7.62,7.74,38743793.0],["2022-02-22",7.74,8.51,7.56,8.22,80286394.0],["2022-02-23",8.22,8.49,8.09,8.26,52873701.0],["2022-02-24",8.26,8.32,7.75,8.02,57583981.0],["2022-02-25",8.02,8.18,7.92,7.95,28611752.0],["2022-02-28",7.95,8.03,7.86,7.99,23516898.0],["2022-03-01",7.99,8.02,7.87,7.96,17064155.0],["2022-03-02",7.96,7.960000038146973,7.86,7.89,15204362.0],["2022-03-03",7.89,7.97,7.76,7.8,21241130.0],["2022-03-04",7.8,7.86,7.71,7.74,19588209.0],["2022-03-07",7.74,7.739999771118164,7.5,7.53,24394872.0],["2022-03-08",7.53,7.62,7.25,7.45,29256869.0],["2022-03-09",7.45,7.6,7.15,7.59,34137242.0],["2022-03-10",7.59,7.75,7.54,7.55,27631724.0],["2022-03-11",7.55,7.61,7.34,7.58,20607069.0],["2022-03-14",7.58,7.58,7.38,7.39,18292092.0],["2022-03-15",7.39,7.44,7.15,7.16,32764018.0],["2022-03-16",7.16,7.29,6.83,7.24,42884864.0],["2022-03-17",7.24,7.47,7.239999771118164,7.31,33230545.0],["2022-03-18",7.31,7.35,7.24,7.32,19616100.0],["2022-03-21",7.32,7.37,7.23,7.29,20780357.0],["2022-03-22",7.29,7.53,7.24,7.4,30505514.0],["2022-03-23",7.4,7.47,7.33,7.43,18692653.0],["2022-03-24",7.43,7.429999828338623,7.25,7.26,17656490.0],["2022-03-25",7.26,7.28,7.11,7.13,22575388.0],["2022-03-28",7.13,7.23,6.93,7.17,18952392.0],["2022-03-29",7.17,7.24,7.07,7.1,16692695.0],["2022-03-30",7.1,7.2,7.099999904632568,7.19,17539846.0],["2022-03-31",7.19,7.190000057220459,7.1,7.12,18566383.0],["2022-04-01",7.12,7.12,7.03,7.07,16213150.0],["2022-04-06",7.07,7.14,7.02,7.09,14663551.0],["2022-04-07",7.09,7.12,6.97,6.98,22000891.0],["2022-04-08",6.98,6.99,6.7,6.76,29814706.0],["2022-04-11",6.76,6.760000228881836,6.31,6.34,37914915.0],["2022-04-12",6.34,6.49,6.31,6.48,20220507.0],["2022-04-13",6.48,6.480000019073486,6.35,6.37,15585451.0],["2022-04-14",6.37,6.43,6.369999885559082,6.4,13231493.0],["2022-04-15",6.4,6.400000095367432,6.22,6.26,18787640.0],["2022-04-18",6.26,6.36,6.16,6.29,16487274.0],["2022-04-19",6.29,6.35,6.23,6.26,12456885.0],["2022-04-20",6.26,6.82,6.25,6.53,51933570.0],["2022-04-21",6.53,6.54,6.3,6.31,25827268.0],["2022-04-22",6.31,6.309999942779541,6.07,6.09,27403102.0],["2022-04-25",6.09,6.090000152587891,5.48,5.49,47435387.0],["2022-04-26",5.49,5.55,5.09,5.15,44900321.0],["2022-04-27",5.15,5.34,4.95,5.31,38382973.0],["2022-04-28",5.31,5.31,5.13,5.21,23099054.0],["2022-04-29",5.21,5.58,5.210000038146973,5.54,34606736.0],["2022-05-05",5.54,5.54,5.35,5.49,27755009.0],["2022-05-06",5.49,5.489999771118164,5.28,5.37,16905652.0],["2022-05-09",5.37,5.5,5.33,5.44,13547532.0],["2022-05-10",5.44,5.5,5.35,5.48,19045429.0],["2022-05-11",5.48,5.71,5.46,5.54,31604802.0],["2022-05-12",5.54,5.65,5.49,5.57,20295949.0],["2022-05-13",5.57,5.67,5.52,5.6,18519013.0],["2022-05-16",5.6,5.69,5.57,5.59,17176351.0],["2022-05-17",5.59,5.69,5.51,5.65,22060577.0],["2022-05-18",5.65,5.82,5.63,5.76,28495810.0],["2022-05-19",5.76,5.760000228881836,5.64,5.71,18577698.0],["2022-05-20",5.71,5.83,5.710000038146973,5.78,18979670.0],["2022-05-23",5.78,5.83,5.73,5.82,18669862.0],["2022-05-24",5.82,5.9,5.53,5.53,29039062.0],["2022-05-25",5.53,5.64,5.53,5.61,18526910.0],["2022-05-26",5.61,5.7,5.48,5.65,20268929.0],["2022-05-27",5.65,5.74,5.54,5.59,19368280.0],["2022-05-30",5.59,5.63,5.52,5.56,16126751.0],["2022-05-31",5.56,5.82,5.46,5.73,40841194.0],["2022-06-01",5.73,5.92,5.730000019073486,5.78,35533833.0],["2022-06-02",5.78,5.86,5.71,5.85,26802929.0],["2022-06-06",5.85,5.92,5.83,5.9,26578855.0],["2022-06-07",5.9,5.92,5.73,5.77,29990243.0],["2022-06-08",5.77,5.81,5.62,5.73,27378385.0],["2022-06-09",5.73,5.730000019073486,5.49,5.52,32058776.0],["2022-06-10",5.52,5.64,5.48,5.64,31152812.0],["2022-06-13",5.64,5.67,5.54,5.59,23963897.0],["2022-06-14",5.59,5.62,5.37,5.61,30125233.0],["2022-06-15",5.61,5.83,5.56,5.72,50724603.0],["2022-06-16",5.72,5.93,5.71999979019165,5.86,41717187.0],["2022-06-17",5.86,5.9,5.73,5.87,29563486.0],["2022-06-20",5.87,6.04,5.869999885559082,5.96,36541681.0],["2022-06-21",5.96,6.23,5.960000038146973,6.05,55410376.0],["2022-06-22",6.05,6.07,5.84,5.86,35157744.0],["2022-06-23",5.86,5.92,5.81,5.9,33599136.0],["2022-06-24",5.9,5.98,5.89,5.94,27600140.0],["2022-06-27",5.94,6.02,5.89,5.92,35140059.0],["2022-06-28",5.92,6.2,5.88,6.18,55273544.0],["2022-06-29",6.18,6.800000190734863,6.179999828338623,6.8,17676956.0],["2022-06-30",6.8,7.14,6.69,6.71,169911969.0],["2022-07-01",6.71,7.06,6.46,6.74,91431776.0],["2022-07-04",6.74,6.739999771118164,6.37,6.4,78916428.0],["2022-07-05",6.4,6.45,6.2,6.29,50469381.0],["2022-07-06",6.29,6.36,6.17,6.22,39262182.0],["2022-07-07",6.22,6.42,6.21999979019165,6.33,35568100.0],["2022-07-08",6.33,6.5,6.27,6.42,41246048.0],["2022-07-11",6.42,6.420000076293945,6.18,6.23,34597274.0],["2022-07-12",6.23,6.230000019073486,6.059999942779541,6.06,28271244.0],["2022-07-13",6.06,6.12,6.05,6.07,18844879.0],["2022-07-14",6.07,6.13,6.04,6.08,20253814.0],["2022-07-15",6.08,6.079999923706055,5.58,5.62,62696724.0],["2022-07-18",5.62,5.85,5.51,5.83,32996443.0],["2022-07-19",5.83,6.1,5.829999923706055,6.03,35774047.0],["2022-07-20",6.03,6.04,5.95,5.98,21423128.0],["2022-07-21",5.98,6.07,5.949999809265137,5.95,19142050.0],["2022-07-22",5.95,6.03,5.87,5.93,16652008.0],["2022-07-25",5.93,5.97,5.78,5.8,17741522.0],["2022-07-26",5.8,5.87,5.74,5.86,15210908.0],["2022-07-27",5.86,5.96,5.83,5.93,17659822.0],["2022-07-28",5.93,6.24,5.929999828338623,6.14,51427377.0],["2022-07-29",6.14,6.15,6.03,6.05,27593145.0],["2022-08-01",6.05,6.23,5.96,6.22,37488826.0],["2022-08-02",6.22,6.21999979019165,5.92,6.04,43051260.0],["2022-08-03",6.04,6.22,6.02,6.06,38979777.0],["2022-08-04",6.06,6.15,6.01,6.06,25889446.0],["2022-08-05",6.06,6.22,6.04,6.2,37767567.0],["2022-08-08",6.2,6.23,6.12,6.2,25925997.0],["2022-08-09",6.2,6.22,6.09,6.18,24684130.0],["2022-08-10",6.18,6.22,6.09,6.12,23966200.0],["2022-08-11",6.12,6.45,6.119999885559082,6.39,61226726.0],["2022-08-12",6.39,6.57,6.34,6.35,47810103.0],["2022-08-15",6.35,6.349999904632568,6.24,6.28,27420736.0],["2022-08-16",6.28,6.31,6.2,6.25,22757015.0],["2022-08-17",6.25,6.45,6.2,6.44,49716810.0],["2022-08-18",6.44,6.62,6.31,6.56,64710231.0],["2022-08-19",6.56,6.66,6.41,6.42,49951485.0],["2022-08-22",6.42,6.53,6.27,6.4,34572151.0],["2022-08-23",6.4,6.49,6.32,6.38,33203422.0],["2022-08-24",6.38,6.380000114440918,6.07,6.09,47093252.0],["2022-08-25",6.09,6.12,5.91,5.97,29600583.0],["2022-08-26",5.97,6.02,5.86,5.9,23414203.0],["2022-08-29",5.9,5.94,5.79,5.88,16749903.0],["2022-08-30",5.88,6.47,5.880000114440918,6.47,100201351.0],["2022-08-31",6.47,6.8,6.28,6.41,138332913.0],["2022-09-01",6.41,6.41,6.07,6.09,80015946.0],["2022-09-02",6.09,6.34,6.090000152587891,6.24,49872914.0],["2022-09-05",6.24,6.57,6.239999771118164,6.41,65935228.0],["2022-09-06",6.41,6.45,6.3,6.42,41030669.0],["2022-09-07",6.42,6.420000076293945,6.25,6.3,41970691.0],["2022-09-08",6.3,6.34,6.15,6.16,28212587.0],["2022-09-09",6.16,6.21,6.13,6.16,17302056.0],["2022-09-13",6.16,6.26,6.11,6.13,21054897.0],["2022-09-14",6.13,6.130000114440918,5.96,6.07,20064493.0],["2022-09-15",6.07,6.1,5.88,5.96,25772196.0],["2022-09-16",5.96,6.0,5.849999904632568,5.85,19132765.0],["2022-09-19",5.85,5.849999904632568,5.61,5.65,23441042.0],["2022-09-20",5.65,5.75,5.650000095367432,5.75,11311503.0],["2022-09-21",5.75,5.8,5.63,5.76,11207048.0],["2022-09-22",5.76,5.8,5.7,5.71,10405200.0],["2022-09-23",5.71,5.72,5.54,5.61,16067641.0],["2022-09-26",5.61,5.610000133514404,5.46,5.46,12629777.0],["2022-09-27",5.46,6.0,5.46,5.78,32861430.0],["2022-09-28",5.78,5.78000020980835,5.51,5.51,22661938.0],["2022-09-29",5.51,5.6,5.36,5.36,19935947.0],["2022-09-30",5.36,5.41,5.24,5.27,16029553.0],["2022-10-10",5.27,5.32,5.11,5.13,15697281.0],["2022-10-11",5.13,5.21,5.11,5.18,10197228.0],["2022-10-12",5.18,5.340000152587891,5.15,5.34,15021893.0],["2022-10-13",5.34,5.38,5.28,5.31,13578736.0],["2022-10-14",5.31,5.43,5.309999942779541,5.39,14623613.0],["2022-10-17",5.39,5.53,5.34,5.49,16012156.0],["2022-10-18",5.49,5.55,5.41,5.44,12888301.0],["2022-10-19",5.44,5.5,5.369999885559082,5.37,13061265.0],["2022-10-20",5.37,5.48,5.3,5.41,18905827.0],["2022-10-21",5.41,5.44,5.34,5.36,11216918.0],["2022-10-24",5.36,5.48,5.22,5.25,16737857.0],["2022-10-25",5.25,5.3,5.16,5.25,12440954.0],["2022-10-26",5.25,5.43,5.25,5.36,16829442.0],["2022-10-27",5.36,5.47,5.36,5.42,15998718.0],["2022-10-28",5.42,5.420000076293945,5.16,5.19,20148195.0],["2022-10-31",5.19,5.190000057220459,4.67,4.68,65241826.0],["2022-11-01",4.68,4.74,4.58,4.72,41124165.0],["2022-11-02",4.72,5.09,4.71999979019165,4.88,51675350.0],["2022-11-03",4.88,4.89,4.76,4.81,27217825.0],["2022-11-04",4.81,4.97,4.79,4.95,32317728.0],["2022-11-07",4.95,5.45,4.949999809265137,5.45,53114773.0],["2022-11-08",5.45,5.89,5.449999809265137,5.59,168948625.0],["2022-11-09",5.59,5.590000152587891,5.369999885559082,5.37,90033717.0],["2022-11-10",5.37,5.46,5.32,5.35,49713435.0],["2022-11-11",5.35,5.48,5.28,5.3,55633147.0],["2022-11-14",5.3,5.38,5.26,5.29,29473926.0],["2022-11-15",5.29,5.36,5.25,5.34,33342802.0],["2022-11-16",5.34,5.41,5.3,5.32,28152938.0],["2022-11-17",5.32,5.37,5.24,5.37,26769590.0],["2022-11-18",5.37,5.37,5.24,5.25,26905894.0],["2022-11-21",5.25,5.25,5.11,5.22,24893913.0],["2022-11-22",5.22,5.31,5.16,5.19,24015429.0],["2022-11-23",5.19,5.21,5.05,5.09,24106803.0],["2022-11-24",5.09,5.14,5.05,5.06,14910889.0],["2022-11-25",5.06,5.08,5.01,5.01,14862842.0],["2022-11-28",5.01,5.010000228881836,4.9,5.01,17166221.0],["2022-11-29",5.01,5.15,5.010000228881836,5.11,23923368.0],["2022-11-30",5.11,5.15,5.09,5.1,18685911.0],["2022-12-01",5.1,5.2,5.099999904632568,5.15,22379895.0],["2022-12-02",5.15,5.19,5.12,5.18,15255083.0],["2022-12-05",5.18,5.27,5.17,5.24,23597453.0],["2022-12-06",5.24,5.28,5.19,5.22,22564708.0],["2022-12-07",5.22,5.21999979019165,5.159999847412109,5.16,16225647.0],["2022-12-08",5.16,5.19,5.1,5.12,15206921.0],["2022-12-09",5.12,5.15,5.06,5.12,14953401.0],["2022-12-12",5.12,5.18,5.06,5.15,19159055.0],["2022-12-13",5.15,5.150000095367432,5.059999942779541,5.06,13698939.0],["2022-12-14",5.06,5.14,5.0,5.01,25448937.0],["2022-12-15",5.01,5.14,4.97,5.06,18773336.0],["2022-12-16",5.06,5.059999942779541,4.96,4.99,14612235.0],["2022-12-19",4.99,5.01,4.82,4.85,18237656.0],["2022-12-20",4.85,4.96,4.82,4.89,12852786.0],["2022-12-21",4.89,4.91,4.79,4.81,12057473.0],["2022-12-22",4.81,4.86,4.75,4.76,12020722.0],["2022-12-23",4.76,4.8,4.73,4.78,8204150.0],["2022-12-26",4.78,4.85,4.76,4.84,7714780.0],["2022-12-27",4.84,4.86,4.8,4.81,10653368.0],["2022-12-28",4.81,4.82,4.7,4.72,13944458.0],["2022-12-29",4.72,4.76,4.69,4.69,10412659.0],["2022-12-30",4.69,4.72,4.690000057220459,4.71,7304051.0],["2023-01-03",4.71,4.82,4.7,4.81,12633317.0],["2023-01-04",4.81,4.84,4.79,4.81,12664481.0],["2023-01-05",4.81,4.89,4.8,4.87,16313139.0],["2023-01-06",4.87,4.93,4.83,4.91,17924461.0],["2023-01-09",4.91,4.95,4.889999866485596,4.89,12440802.0],["2023-01-10",4.89,4.92,4.87,4.88,10055357.0],["2023-01-11",4.88,4.92,4.82,4.83,11049152.0],["2023-01-12",4.83,4.94,4.81,4.9,16663874.0],["2023-01-13",4.9,4.93,4.85,4.9,10151695.0],["2023-01-16",4.9,4.99,4.88,4.96,18506009.0],["2023-01-17",4.96,5.0,4.95,4.98,11666839.0],["2023-01-18",4.98,5.0,4.97,4.99,9080918.0],["2023-01-19",4.99,5.06,4.989999771118164,5.05,15416089.0],["2023-01-20",5.05,5.09,5.03,5.06,12730279.0],["2023-01-30",5.06,5.19,5.059999942779541,5.14,26506699.0],["2023-01-31",5.14,5.139999866485596,4.95,5.04,29878292.0],["2023-02-01",5.04,5.15,5.02,5.14,28540847.0],["2023-02-02",5.14,5.17,5.11,5.11,20862873.0],["2023-02-03",5.11,5.23,5.07,5.22,38597922.0],["2023-02-06",5.22,5.24,5.12,5.16,24569197.0],["2023-02-07",5.16,5.24,5.14,5.21,23528261.0],["2023-02-08",5.21,5.26,5.15,5.15,17792874.0],["2023-02-09",5.15,5.29,5.12,5.29,35003305.0],["2023-02-10",5.29,5.37,5.25,5.31,28725755.0],["2023-02-13",5.31,5.31,5.25,5.27,20562863.0],["2023-02-14",5.27,5.33,5.22,5.25,17151232.0],["2023-02-15",5.25,5.4,5.23,5.38,46688219.0],["2023-02-16",5.38,5.42,5.18,5.23,39038573.0],["2023-02-17",5.23,5.28,5.139999866485596,5.14,27067854.0],["2023-02-20",5.14,5.18,5.11,5.17,23442486.0],["2023-02-21",5.17,5.31,5.15,5.21,22319055.0],["2023-02-22",5.21,5.55,5.210000038146973,5.47,108222590.0],["2023-02-23",5.47,5.74,5.39,5.44,117543844.0],["2023-02-24",5.44,5.46,5.3,5.31,54886151.0],["2023-02-27",5.31,5.309999942779541,5.15,5.15,42039667.0],["2023-02-28",5.15,5.21,5.11,5.15,42839506.0],["2023-03-01",5.15,5.23,5.15,5.21,27756804.0],["2023-03-02",5.21,5.29,5.2,5.21,26562589.0],["2023-03-03",5.21,5.25,5.13,5.16,27165990.0],["2023-03-06",5.16,5.19,5.11,5.13,21057626.0],["2023-03-07",5.13,5.15,4.989999771118164,4.99,37586584.0],["2023-03-08",4.99,5.04,4.95,5.03,16956914.0],["2023-03-09",5.03,5.05,5.0,5.03,13956524.0],["2023-03-10",5.03,5.03000020980835,4.96,4.98,16093597.0],["2023-03-13",4.98,4.980000019073486,4.85,4.95,23019132.0],["2023-03-14",4.95,4.98,4.86,4.96,19912805.0],["2023-03-15",4.96,5.05,4.96,5.0,16194705.0],["2023-03-16",5.0,5.01,4.9,4.91,15151932.0],["2023-03-17",4.91,4.99,4.909999847412109,4.95,14783090.0],["2023-03-20",4.95,5.04,4.93,5.01,19184656.0],["2023-03-21",5.01,5.06,4.98,5.05,15784197.0],["2023-03-22",5.05,5.14,5.02,5.14,28772841.0],["2023-03-23",5.14,5.27,5.1,5.26,44958443.0],["2023-03-24",5.26,5.48,5.24,5.43,68872468.0],["2023-03-27",5.43,5.49,5.31,5.38,45745060.0],["2023-03-28",5.38,5.39,5.22,5.23,36760925.0],["2023-03-29",5.23,5.31,5.2,5.27,22037180.0],["2023-03-30",5.27,5.3,5.2,5.23,19515655.0],["2023-03-31",5.23,5.31,5.19,5.3,22712920.0],["2023-04-03",5.3,5.37,5.28,5.33,22264399.0],["2023-04-04",5.33,5.38,5.3,5.34,24903137.0],["2023-04-06",5.34,5.43,5.3,5.42,38966983.0],["2023-04-07",5.42,5.44,5.34,5.37,24973511.0],["2023-04-10",5.37,5.54,5.36,5.38,45663773.0],["2023-04-11",5.38,5.44,5.34,5.36,26538808.0],["2023-04-12",5.36,5.55,5.360000133514404,5.51,46511190.0],["2023-04-13",5.51,5.52,5.37,5.39,32258389.0],["2023-04-14",5.39,5.42,5.27,5.33,23791241.0],["2023-04-17",5.33,5.329999923706055,5.2,5.24,25280186.0],["2023-04-18",5.24,5.239999771118164,5.06,5.09,34635332.0],["2023-04-19",5.09,5.18,5.07,5.09,26579736.0],["2023-04-20",5.09,5.13,5.02,5.12,24277160.0],["2023-04-21",5.12,5.119999885559082,4.87,4.88,45997227.0],["2023-04-24",4.88,4.92,4.76,4.78,37082458.0],["2023-04-25",4.78,4.81,4.59,4.63,36529796.0],["2023-04-26",4.63,4.69,4.61,4.63,23918973.0],["2023-04-27",4.63,4.65,4.559999942779541,4.56,27509680.0],["2023-04-28",4.56,4.78,4.5,4.77,36851946.0],["2023-05-04",4.77,4.81,4.73,4.79,19950188.0],["2023-05-05",4.79,4.8,4.69,4.71,17049066.0],["2023-05-08",4.71,4.85,4.710000038146973,4.83,21978552.0],["2023-05-09",4.83,5.02,4.829999923706055,4.86,42432369.0],["2023-05-10",4.86,5.07,4.860000133514404,4.96,32196247.0],["2023-05-11",4.96,5.04,4.92,5.0,28346957.0],["2023-05-12",5.0,5.04,4.95,4.97,20063593.0],["2023-05-15",4.97,5.01,4.85,4.93,18323021.0],["2023-05-16",4.93,4.98,4.88,4.92,17229738.0],["2023-05-17",4.92,5.0,4.91,4.93,11961406.0],["2023-05-18",4.93,5.01,4.92,4.98,16626334.0],["2023-05-19",4.98,5.04,4.97,5.02,15697138.0],["2023-05-22",5.02,5.02,4.96,4.98,11590085.0],["2023-05-23",4.98,4.980000019073486,4.88,4.89,16617751.0],["2023-05-24",4.89,4.96,4.85,4.9,17004259.0],["2023-05-25",4.9,4.95,4.81,4.87,15192671.0],["2023-05-26",4.87,4.94,4.84,4.93,11096111.0],["2023-05-29",4.93,4.96,4.88,4.91,12314199.0],["2023-05-30",4.91,4.93,4.83,4.92,16621898.0],["2023-05-31",4.92,4.94,4.86,4.91,12273027.0],["2023-06-01",4.91,5.0,4.88,4.99,22915783.0],["2023-06-02",4.99,5.04,4.98,5.01,16557424.0],["2023-06-05",5.01,5.05,5.0,5.02,17605322.0],["2023-06-06",5.02,5.06,4.849999904632568,4.85,23372398.0],["2023-06-07",4.85,4.98,4.849999904632568,4.96,16803595.0],["2023-06-08",4.96,4.97,4.78,4.84,24505892.0],["2023-06-09",4.84,4.88,4.78,4.84,16281141.0],["2023-06-12",4.84,5.22,4.83,5.06,77707762.0],["2023-06-13",5.06,5.2,5.01,5.16,53329429.0],["2023-06-14",5.16,5.68,5.14,5.68,135016422.0],["2023-06-15",5.68,5.81,5.47,5.48,141677958.0],["2023-06-16",5.48,5.55,5.34,5.41,82505001.0],["2023-06-19",5.41,5.8,5.409999847412109,5.56,125034953.0],["2023-06-20",5.56,5.64,5.46,5.51,61323722.0],["2023-06-21",5.51,5.85,5.47,5.6,96149571.0],["2023-06-26",5.6,5.76,5.51,5.56,73477519.0],["2023-06-27",5.56,5.61,5.45,5.55,43542014.0],["2023-06-28",5.55,5.57,5.39,5.51,46048454.0],["2023-06-29",5.51,5.56,5.44,5.49,31005604.0],["2023-06-30",5.49,5.64,5.46,5.6,41131853.0],["2023-07-03",5.6,5.78,5.58,5.73,71491968.0],["2023-07-04",5.73,6.3,5.68,6.1,245346683.0],["2023-07-05",6.1,6.19,5.98,6.02,130253690.0],["2023-07-06",6.02,6.17,6.01,6.03,63309561.0],["2023-07-07",6.03,6.03000020980835,5.79,5.89,70204925.0],["2023-07-10",5.89,5.96,5.84,5.89,35894743.0],["2023-07-11",5.89,5.93,5.84,5.89,32407201.0],["2023-07-12",5.89,6.04,5.86,5.9,62459900.0],["2023-07-13",5.9,6.09,5.9,5.94,55849144.0],["2023-07-14",5.94,6.03,5.82,5.94,47103600.0],["2023-07-17",5.94,6.01,5.87,5.98,32890060.0],["2023-07-18",5.98,6.15,5.95,6.01,56072261.0],["2023-07-19",6.01,6.07,5.9,5.96,34368468.0],["2023-07-20",5.96,6.01,5.86,5.86,32711115.0],["2023-07-21",5.86,5.92,5.81,5.84,27397995.0],["2023-07-24",5.84,5.93,5.81,5.87,20636352.0],["2023-07-25",5.87,5.98,5.869999885559082,5.97,27638055.0],["2023-07-26",5.97,5.99,5.7,5.72,58943155.0],["2023-07-27",5.72,5.81,5.65,5.67,32859265.0],["2023-07-28",5.67,5.77,5.62,5.74,26619384.0],["2023-07-31",5.74,5.82,5.71,5.79,23564472.0],["2023-08-01",5.79,5.83,5.75,5.76,20949758.0],["2023-08-02",5.76,5.8,5.73,5.76,15590504.0],["2023-08-03",5.76,5.78,5.69,5.71,18854600.0],["2023-08-04",5.71,5.79,5.71,5.77,25480106.0],["2023-08-07",5.77,5.93,5.73,5.87,31179187.0],["2023-08-08",5.87,5.93,5.78,5.81,19973298.0],["2023-08-09",5.81,5.809999942779541,5.6,5.63,28911700.0],["2023-08-10",5.63,5.66,5.58,5.62,14745780.0],["2023-08-11",5.62,5.64,5.48,5.48,22597743.0],["2023-08-14",5.48,5.51,5.4,5.46,17262223.0],["2023-08-15",5.46,5.48,5.35,5.42,17963000.0],["2023-08-16",5.42,5.44,5.35,5.36,13974483.0],["2023-08-17",5.36,5.42,5.3,5.41,14278411.0],["2023-08-18",5.41,5.43,5.26,5.28,17787408.0],["2023-08-21",5.28,5.35,5.239999771118164,5.24,12681961.0],["2023-08-22",5.24,5.37,5.239999771118164,5.35,21096059.0],["2023-08-23",5.35,5.5,5.24,5.26,43725107.0],["2023-08-24",5.26,5.36,5.24,5.27,20550429.0],["2023-08-25",5.27,5.28,5.13,5.16,23660100.0],["2023-08-28",5.16,5.43,5.159999847412109,5.25,34326844.0],["2023-08-29",5.25,5.52,5.23,5.5,37823524.0],["2023-08-30",5.5,5.82,5.5,5.78,72445233.0],["2023-08-31",5.78,5.82,5.69,5.77,33571595.0],["2023-09-01",5.77,5.8,5.67,5.7,21773735.0],["2023-09-04",5.7,5.9,5.699999809265137,5.87,41895121.0],["2023-09-05",5.87,6.09,5.86,5.99,64152260.0],["2023-09-06",5.99,6.07,5.93,6.05,52579536.0],["2023-09-07",6.05,6.23,5.99,6.0,70175904.0],["2023-09-08",6.0,6.14,5.95,6.13,67452393.0],["2023-09-11",6.13,6.4,6.130000114440918,6.27,125679266.0],["2023-09-12",6.27,6.3,6.16,6.2,54918443.0],["2023-09-13",6.2,6.21,5.97,6.03,71684195.0],["2023-09-14",6.03,6.07,5.92,5.97,40693308.0],["2023-09-15",5.97,6.19,5.94,6.0,56999673.0],["2023-09-18",6.0,6.07,5.9,5.94,45336986.0],["2023-09-19",5.94,5.96,5.81,5.85,31060405.0],["2023-09-20",5.85,5.92,5.77,5.79,24648774.0],["2023-09-21",5.79,5.88,5.74,5.84,28792593.0],["2023-09-22",5.84,5.94,5.8,5.93,30404379.0],["2023-09-25",5.93,6.08,5.92,6.0,46239131.0],["2023-09-26",6.0,6.0,5.87,5.92,27728017.0],["2023-09-27",5.92,5.94,5.82,5.82,28104709.0],["2023-09-28",5.82,6.400000095367432,5.82,6.4,175792590.0],["2023-10-09",6.4,7.04,6.400000095367432,7.04,53919742.0],["2023-10-10",7.04,7.74,7.039999961853027,7.74,59488349.0],["2023-10-11",7.74,8.510000228881836,7.739999771118164,8.51,41151678.0],["2023-10-12",8.51,9.36,8.510000228881836,9.36,1039849505.0],["2023-10-13",9.36,10.300000190734863,9.15,10.3,577038645.0],["2023-10-16",10.3,11.09,10.300000190734863,10.6,835017501.0],["2023-10-17",10.6,10.7,10.15,10.5,618468650.0],["2023-10-18",10.5,11.55,10.06,10.82,908329428.0],["2023-10-19",10.82,11.14,10.09,10.57,763893793.0],["2023-10-20",10.57,10.88,9.77,9.78,595429813.0],["2023-10-23",9.78,10.76,9.779999732971191,10.59,951363169.0],["2023-10-24",10.59,10.59000015258789,9.529999732971191,9.53,768317424.0],["2023-10-25",9.53,9.76,9.13,9.6,543491276.0],["2023-10-26",9.6,10.24,9.600000381469727,9.77,507809478.0],["2023-10-27",9.77,10.33,9.71,10.04,486021415.0],["2023-10-30",10.04,10.93,10.039999961853027,10.7,593491683.0],["2023-10-31",10.7,11.09,10.06,10.23,616542134.0],["2023-11-01",10.23,10.23,9.6,9.75,451081544.0],["2023-11-02",9.75,10.08,9.62,9.86,398239251.0],["2023-11-03",9.86,10.850000381469727,9.62,10.85,709882175.0],["2023-11-06",10.85,11.5,10.75,11.29,768170695.0],["2023-11-07",11.29,12.3,11.12,11.65,770248424.0],["2023-11-08",11.65,11.94,11.33,11.85,514905498.0],["2023-11-09",11.85,11.850000381469727,11.02,11.05,507273332.0],["2023-11-10",11.05,11.35,10.95,11.04,334169158.0],["2023-11-13",11.04,11.25,10.92,11.1,275923941.0],["2023-11-14",11.1,11.45,10.81,11.31,368038133.0],["2023-11-15",11.31,11.58,11.0,11.32,368254635.0],["2023-11-16",11.32,11.319999694824219,10.95,10.98,256308449.0],["2023-11-17",10.98,11.04,10.8,10.93,199041892.0],["2023-11-20",10.93,11.05,10.81,10.82,204420593.0],["2023-11-21",10.82,10.88,10.29,10.31,387261879.0],["2023-11-22",10.31,10.51,10.1,10.27,316963916.0],["2023-11-23",10.27,10.58,10.17,10.45,246186031.0],["2023-11-24",10.45,10.51,10.11,10.16,188376866.0],["2023-11-27",10.16,10.25,9.96,10.11,164105350.0],["2023-11-28",10.11,10.26,9.94,10.18,191796304.0],["2023-11-29",10.18,10.63,10.08,10.1,276039173.0],["2023-11-30",10.1,10.23,9.91,10.14,205025903.0],["2023-12-01",10.14,10.28,9.95,10.22,189821953.0],["2023-12-04",10.22,10.24,9.84,10.03,184430411.0],["2023-12-05",10.03,10.03,9.71,9.71,167954313.0],["2023-12-06",9.71,9.74,9.58,9.67,130425862.0],["2023-12-07",9.67,9.77,9.61,9.65,115588102.0],["2023-12-08",9.65,9.73,9.47,9.49,142687746.0],["2023-12-11",9.49,9.59,9.38,9.49,149324729.0],["2023-12-12",9.49,9.64,9.36,9.57,189727891.0],["2023-12-13",9.57,9.7,9.319999694824219,9.32,154884218.0],["2023-12-14",9.32,9.319999694824219,8.69,8.76,355268705.0],["2023-12-15",8.76,8.81,8.59,8.68,141774287.0],["2023-12-18",8.68,8.72,8.46,8.5,117817911.0],["2023-12-19",8.5,8.58,8.44,8.56,102008234.0],["2023-12-20",8.56,8.6,8.38,8.38,98753874.0],["2023-12-21",8.38,8.47,8.19,8.32,127523674.0],["2023-12-22",8.32,8.42,8.19,8.23,122876229.0],["2023-12-25",8.23,8.52,8.229999542236328,8.36,142262184.0],["2023-12-26",8.36,8.49,8.12,8.23,106923649.0],["2023-12-27",8.23,8.55,8.16,8.33,236228711.0],["2023-12-28",8.33,8.5,8.21,8.43,239650526.0],["2023-12-29",8.43,8.87,7.88,8.71,415410471.0],["2024-01-02",8.71,8.98,8.53,8.54,285597407.0],["2024-01-03",8.54,8.88,8.3,8.38,258181250.0],["2024-01-04",8.38,8.43,8.17,8.23,150987639.0],["2024-01-05",8.23,8.35,7.94,8.0,152817881.0],["2024-01-08",8.0,8.08,7.79,7.82,119294664.0],["2024-01-09",7.82,7.94,7.62,7.73,142037751.0],["2024-01-10",7.73,7.75,7.53,7.54,110275896.0],["2024-01-11",7.54,7.85,7.52,7.78,142097191.0],["2024-01-12",7.78,7.81,7.62,7.63,80984597.0],["2024-01-15",7.63,7.69,7.52,7.64,72560469.0],["2024-01-16",7.64,7.68,7.51,7.63,68595419.0],["2024-01-17",7.63,7.66,7.4,7.4,70138257.0],["2024-01-18",7.4,7.460000038146973,7.25,7.46,96287390.0],["2024-01-19",7.46,7.52,7.36,7.36,68377762.0],["2024-01-22",7.36,7.45,6.89,6.95,98871006.0],["2024-01-23",6.95,7.55,6.949999809265137,7.35,253109380.0],["2024-01-24",7.35,7.58,7.17,7.45,223983784.0],["2024-01-25",7.45,7.62,7.3,7.59,204568084.0],["2024-01-26",7.59,7.75,7.44,7.47,166530789.0],["2024-01-29",7.47,7.53,7.16,7.2,116250823.0],["2024-01-30",7.2,7.28,6.94,6.97,91958449.0],["2024-01-31",6.97,7.02,6.61,6.66,107894651.0],["2024-02-01",6.66,6.94,6.59,6.76,121287085.0],["2024-02-02",6.76,6.87,6.2,6.48,125921962.0],["2024-02-05",6.48,6.480000019073486,5.91,6.06,156509921.0],["2024-02-06",6.06,6.67,5.94,6.6,197344205.0],["2024-02-07",6.6,7.07,6.53,6.83,218637126.0],["2024-02-08",6.83,7.11,6.829999923706055,6.98,182718014.0],["2024-02-19",6.98,7.170000076293945,6.97,7.17,174481635.0],["2024-02-20",7.17,7.24,7.0,7.18,130760708.0],["2024-02-21",7.18,7.49,7.06,7.28,164896437.0],["2024-02-22",7.28,7.5,7.25,7.5,139265098.0],["2024-02-23",7.5,7.63,7.36,7.6,163251569.0],["2024-02-26",7.6,7.93,7.52,7.76,219158641.0],["2024-02-27",7.76,8.08,7.64,7.98,208285549.0],["2024-02-28",7.98,8.03,7.41,7.42,238352370.0],["2024-02-29",7.42,8.16,7.35,8.16,256624795.0],["2024-03-01",8.16,8.89,8.15999984741211,8.65,502370126.0],["2024-03-04",8.65,9.2,8.64,8.89,420939098.0],["2024-03-05",8.89,9.78,8.56,9.39,598649856.0],["2024-03-06",9.39,9.99,9.11,9.71,494826245.0],["2024-03-07",9.71,9.710000038146973,9.1,9.1,401170126.0],["2024-03-08",9.1,9.44,8.96,9.3,289121023.0],["2024-03-11",9.3,9.78,9.16,9.75,330265697.0],["2024-03-12",9.75,9.87,9.48,9.63,305395933.0],["2024-03-13",9.63,9.74,9.49,9.53,223411515.0],["2024-03-14",9.53,9.82,9.38,9.64,255462709.0],["2024-03-15",9.64,9.88,9.26,9.79,343980213.0],["2024-03-18",9.79,10.71,9.789999961853027,10.5,442970539.0],["2024-03-19",10.5,10.88,10.38,10.4,400895500.0],["2024-03-20",10.4,10.64,10.3,10.51,288189669.0],["2024-03-21",10.51,10.510000228881836,10.22,10.32,229387146.0],["2024-03-22",10.32,10.56,10.22,10.44,268783353.0],["2024-03-25",10.44,10.7,9.83,10.0,323290150.0],["2024-03-26",10.0,10.15,9.75,10.06,274154945.0],["2024-03-27",10.06,10.0600004196167,9.31,9.33,274660424.0],["2024-03-28",9.33,10.26,9.28,10.06,387540459.0],["2024-03-29",10.06,10.420000076293945,9.83,10.42,161402257.0],["2024-04-01",10.42,10.6,10.31,10.51,294243216.0],["2024-04-02",10.51,10.510000228881836,10.19,10.34,233017189.0],["2024-04-03",10.34,10.43,9.95,10.17,230738834.0],["2024-04-08",10.17,10.170000076293945,9.74,9.76,213939299.0],["2024-04-09",9.76,9.99,9.41,9.92,206842517.0],["2024-04-10",9.92,9.920000076293945,9.5,9.51,144932759.0],["2024-04-11",9.51,9.69,9.2,9.31,158048135.0],["2024-04-12",9.31,9.41,9.03,9.07,185774699.0],["2024-04-15",9.07,9.4,9.02,9.18,193795822.0],["2024-04-16",9.18,9.24,8.73,8.9,206283111.0],["2024-04-17",8.9,9.47,8.899999618530273,9.46,215100888.0],["2024-04-18",9.46,9.95,9.33,9.51,295928698.0],["2024-04-19",9.51,9.510000228881836,9.03,9.1,212283853.0],["2024-04-22",9.1,9.100000381469727,8.7,8.73,154357591.0],["2024-04-23",8.73,8.94,8.45,8.51,158534393.0],["2024-04-24",8.51,8.75,8.4,8.71,143830590.0],["2024-04-25",8.71,9.03,8.59,8.88,165796385.0],["2024-04-26",8.88,9.21,8.78,9.17,177316090.0],["2024-04-29",9.17,9.44,9.1,9.36,174965013.0],["2024-04-30",9.36,9.359999656677246,8.8,8.8,252472602.0],["2024-05-06",8.8,9.23,8.800000190734863,9.1,188634610.0],["2024-05-07",9.1,9.11,8.87,8.91,140171446.0],["2024-05-08",8.91,8.90999984741211,8.57,8.62,131497924.0],["2024-05-09",8.62,8.67,8.51,8.61,110077310.0],["2024-05-10",8.61,8.609999656677246,8.3,8.35,126353952.0],["2024-05-13",8.35,8.350000381469727,8.13,8.21,98577282.0],["2024-05-14",8.21,8.42,8.21,8.29,86537934.0],["2024-05-15",8.29,8.41,8.17,8.25,77552800.0],["2024-05-16",8.25,8.35,8.15,8.18,80752618.0],["2024-05-17",8.18,8.260000228881836,8.08,8.26,82498590.0],["2024-05-20",8.26,8.38,8.2,8.32,88598653.0],["2024-05-21",8.32,8.42,8.21,8.32,97922662.0],["2024-05-22",8.32,8.41,8.21,8.33,80957409.0],["2024-05-23",8.33,8.329999923706055,8.08,8.1,97922854.0],["2024-05-24",8.1,8.11,7.85,7.9,109213894.0],["2024-05-27",7.9,8.06,7.76,8.05,92090351.0],["2024-05-28",8.05,8.08,7.88,7.89,66682617.0],["2024-05-29",7.89,8.01,7.84,7.97,67323458.0],["2024-05-30",7.97,8.08,7.83,7.98,69107170.0],["2024-05-31",7.98,8.2,7.98,8.09,108088575.0],["2024-06-03",8.09,8.1,7.84,7.92,99708614.0],["2024-06-04",7.92,7.93,7.75,7.9,68838214.0],["2024-06-05",7.9,8.0,7.829999923706055,7.83,69616930.0],["2024-06-06",7.83,7.93,7.66,7.67,87206326.0],["2024-06-07",7.67,7.83,7.57,7.69,69104812.0],["2024-06-11",7.69,7.79,7.52,7.77,63273809.0],["2024-06-12",7.77,8.09,7.769999980926514,7.98,121729215.0],["2024-06-13",7.98,8.12,7.91,7.92,90763844.0],["2024-06-14",7.92,8.05,7.78,8.04,102291262.0],["2024-06-17",8.04,8.33,7.96,8.21,148991385.0],["2024-06-18",8.21,8.38,8.14,8.28,124159876.0],["2024-06-19",8.28,8.34,8.15,8.16,84873994.0],["2024-06-20",8.16,8.19,7.92,7.92,82154093.0],["2024-06-21",7.92,8.0,7.78,7.96,60043469.0],["2024-06-24",7.96,7.97,7.6,7.61,81845716.0],["2024-06-25",7.61,7.67,7.25,7.32,96021500.0],["2024-06-26",7.32,7.75,7.23,7.69,98808739.0],["2024-06-27",7.69,7.78,7.49,7.5,77130769.0],["2024-06-28",7.5,7.98,7.46,7.81,128427738.0],["2024-07-01",7.81,7.9,7.63,7.85,83408209.0],["2024-07-02",7.85,7.89,7.68,7.71,57410830.0],["2024-07-03",7.71,7.74,7.56,7.64,48146201.0],["2024-07-04",7.64,7.71,7.5,7.53,48716300.0],["2024-07-05",7.53,7.61,7.39,7.55,47469054.0],["2024-07-08",7.55,7.62,7.42,7.49,59018981.0],["2024-07-09",7.49,8.24,7.46,8.24,236156452.0],["2024-07-10",8.24,8.56,8.18,8.42,297390375.0],["2024-07-11",8.42,8.6,8.33,8.54,248887059.0],["2024-07-12",8.54,8.539999961853027,8.31,8.44,134423279.0],["2024-07-15",8.44,8.55,8.32,8.36,124921850.0],["2024-07-16",8.36,8.62,8.33,8.62,220317372.0],["2024-07-17",8.62,8.619999885559082,8.31,8.31,154644382.0],["2024-07-18",8.31,8.3100004196167,7.96,8.16,145966893.0],["2024-07-19",8.16,8.29,8.12,8.17,101965907.0],["2024-07-22",8.17,8.58,8.170000076293945,8.45,167268738.0],["2024-07-23",8.45,8.449999809265137,8.07,8.08,119265328.0],["2024-07-24",8.08,8.3,8.01,8.11,92688425.0],["2024-07-25",8.11,8.109999656677246,7.71,7.79,117845700.0],["2024-07-26",7.79,8.01,7.78,7.93,83629229.0],["2024-07-29",7.93,8.07,7.8,7.95,75252052.0],["2024-07-30",7.95,7.99,7.76,7.88,66919847.0],["2024-07-31",7.88,8.32,7.82,8.31,146283944.0],["2024-08-01",8.31,8.33,8.18,8.25,94572333.0],["2024-08-02",8.25,8.27,7.96,7.99,104582216.0],["2024-08-05",7.99,7.989999771118164,7.61,7.61,111266029.0],["2024-08-06",7.61,7.81,7.58,7.71,67597043.0],["2024-08-07",7.71,7.74,7.61,7.66,50103402.0],["2024-08-08",7.66,7.76,7.52,7.69,64261384.0],["2024-08-09",7.69,7.83,7.69,7.72,57711892.0],["2024-08-12",7.72,7.82,7.52,7.57,56744645.0],["2024-08-13",7.57,7.63,7.48,7.6,43904653.0],["2024-08-14",7.6,7.68,7.52,7.65,48014852.0],["2024-08-15",7.65,8.42,7.62,8.3,325520009.0],["2024-08-16",8.3,8.35,8.14,8.16,218416614.0],["2024-08-19",8.16,8.18,7.97,8.01,117387505.0],["2024-08-20",8.01,8.05,7.88,7.93,87401653.0],["2024-08-21",7.93,8.11,7.85,7.89,99341752.0],["2024-08-22",7.89,7.889999866485596,7.66,7.67,83601311.0],["2024-08-23",7.67,8.28,7.63,8.12,195150358.0],["2024-08-26",8.12,8.19,7.96,8.09,120379200.0],["2024-08-27",8.09,8.09000015258789,7.78,7.81,104868806.0],["2024-08-28",7.81,8.02,7.75,7.81,93642788.0],["2024-08-29",7.81,8.16,7.73,8.0,151739340.0],["2024-08-30",8.0,8.5,8.0,8.33,259944226.0],["2024-09-02",8.33,8.329999923706055,8.079999923706055,8.08,137626341.0],["2024-09-03",8.08,8.37,8.079999923706055,8.29,173572417.0],["2024-09-04",8.29,8.289999961853027,8.0,8.13,127381600.0],["2024-09-05",8.13,8.23,8.08,8.16,96669380.0],["2024-09-06",8.16,8.98,8.03,8.85,429908582.0],["2024-09-09",8.85,8.98,8.47,8.53,293333047.0],["2024-09-10",8.53,8.67,8.26,8.48,216102839.0],["2024-09-11",8.48,8.479999542236328,8.18,8.26,149563807.0],["2024-09-12",8.26,8.39,8.18,8.32,128197694.0],["2024-09-13",8.32,8.319999694824219,8.03,8.06,108828194.0],["2024-09-18",8.06,8.0600004196167,7.8,7.9,99639780.0],["2024-09-19",7.9,8.16,7.900000095367432,8.07,101878430.0],["2024-09-20",8.07,8.22,8.03,8.15,92942426.0],["2024-09-23",8.15,8.4,8.11,8.25,121673538.0],["2024-09-24",8.25,8.41,8.1,8.39,174288657.0],["2024-09-25",8.39,8.61,8.329999923706055,8.33,211602831.0],["2024-09-26",8.33,8.61,8.22,8.61,218251556.0],["2024-09-27",8.61,9.2,8.609999656677246,9.05,304446350.0],["2024-09-30",9.05,9.96,9.050000190734863,9.95,394494821.0],["2024-10-08",9.95,10.95,9.949999809265137,10.95,455488539.0],["2024-10-09",10.95,10.95,9.87,9.88,360681000.0],["2024-10-10",9.88,10.28,9.51,9.73,245483687.0],["2024-10-11",9.73,9.729999542236328,9.16,9.28,192998031.0],["2024-10-14",9.28,10.09,9.15,9.98,291146491.0],["2024-10-15",9.98,10.3,9.76,9.89,313388938.0],["2024-10-16",9.89,9.96,9.58,9.7,173968950.0],["2024-10-17",9.7,10.670000076293945,9.699999809265137,10.67,549336301.0],["2024-10-18",10.67,11.74,10.670000076293945,11.74,660028993.0],["2024-10-21",11.74,12.91,11.739999771118164,12.91,350105556.0],["2024-10-22",12.91,14.2,12.19,13.39,1270459448.0],["2024-10-23",13.39,13.390000343322754,12.19,12.45,769914303.0],["2024-10-24",12.45,12.78,11.9,12.66,517470688.0],["2024-10-25",12.66,13.6,12.36,13.15,696928710.0],["2024-10-28",13.15,13.46,12.72,13.25,662850696.0],["2024-10-29",13.25,14.58,12.96,14.58,739047301.0],["2024-10-30",14.58,16.040000915527344,14.579999923706055,16.04,49654241.0],["2024-10-31",16.04,17.64,16.04,17.64,708963064.0],["2024-11-01",17.64,18.8,15.88,15.88,1061323300.0],["2024-11-04",15.88,17.47,14.8,17.47,907002715.0],["2024-11-05",17.47,18.4,16.42,17.3,1054383879.0],["2024-11-06",17.3,17.66,16.5,16.6,741226193.0],["2024-11-07",16.6,16.600000381469727,15.18,15.76,674324501.0],["2024-11-08",15.76,17.34000015258789,15.760000228881836,17.34,745405107.0],["2024-11-11",17.34,17.88,16.5,17.13,703145589.0],["2024-11-12",17.13,18.84,17.0,18.62,1132199273.0],["2024-11-13",18.62,18.6200008392334,17.0,17.16,767314313.0],["2024-11-14",17.16,17.15999984741211,16.13,16.17,509953489.0],["2024-11-15",16.17,16.66,15.77,15.96,398704494.0],["2024-11-18",15.96,16.42,14.98,15.01,428894839.0],["2024-11-19",15.01,15.29,14.4,15.27,419785650.0],["2024-11-20",15.27,15.83,14.9,15.51,384541613.0],["2024-11-21",15.51,16.97,15.510000228881836,16.09,514413208.0],["2024-11-22",16.09,16.09000015258789,14.97,14.99,374727608.0],["2024-11-25",14.99,15.08,14.31,14.56,275763480.0],["2024-11-26",14.56,15.07,14.09,14.1,245481410.0],["2024-11-27",14.1,14.100000381469727,13.42,14.01,346281848.0],["2024-11-28",14.01,14.05,13.44,13.45,272603239.0],["2024-11-29",13.45,13.63,13.0,13.39,341289935.0],["2024-12-02",13.39,13.98,13.34,13.86,304388051.0],["2024-12-03",13.86,14.1,13.61,13.95,338887443.0],["2024-12-04",13.95,13.949999809265137,13.58,13.62,228156499.0],["2024-12-05",13.62,13.7,13.5,13.62,163104422.0],["2024-12-06",13.62,14.68,13.619999885559082,14.29,432465260.0],["2024-12-09",14.29,14.289999961853027,13.66,13.76,250735432.0],["2024-12-10",13.76,14.3,13.7,13.77,247482354.0],["2024-12-11",13.77,14.1,13.52,13.93,192099869.0],["2024-12-12",13.93,13.97,13.66,13.8,160682933.0],["2024-12-13",13.8,13.800000190734863,13.37,13.38,185354187.0],["2024-12-16",13.38,13.380000114440918,12.91,13.01,187702240.0],["2024-12-17",13.01,13.05,12.54,12.59,162198710.0],["2024-12-18",12.59,12.84,12.46,12.68,123397885.0],["2024-12-19",12.68,12.78,12.44,12.73,113168791.0],["2024-12-20",12.73,13.08,12.6,12.91,154555298.0],["2024-12-23",12.91,12.99,12.37,12.4,138018108.0],["2024-12-24",12.4,12.65,12.31,12.51,116287161.0],["2024-12-25",12.51,12.52,12.12,12.24,108487365.0],["2024-12-26",12.24,12.75,12.15,12.73,165234948.0],["2024-12-27",12.73,12.86,12.46,12.59,154690656.0],["2024-12-30",12.59,12.64,12.33,12.49,87986200.0],["2024-12-31",12.49,12.61,11.96,11.98,125557841.0],["2025-01-02",11.98,12.08,11.4,11.59,134363773.0],["2025-01-03",11.59,11.83,11.19,11.2,155930540.0],["2025-01-06",11.2,11.46,11.01,11.13,108958972.0],["2025-01-07",11.13,11.44,11.130000114440918,11.44,125115263.0],["2025-01-08",11.44,11.46,11.0,11.36,123747010.0],["2025-01-09",11.36,11.59,11.28,11.43,116836265.0],["2025-01-10",11.43,11.52,11.04,11.05,96528662.0],["2025-01-13",11.05,11.12,10.73,11.05,90340914.0],["2025-01-14",11.05,11.85,11.02,11.79,187226106.0],["2025-01-15",11.79,11.82,11.54,11.59,111678944.0],["2025-01-16",11.59,11.92,11.59000015258789,11.76,156970851.0],["2025-01-17",11.76,12.26,11.61,11.84,184583550.0],["2025-01-20",11.84,12.13,11.84000015258789,11.92,137972261.0],["2025-01-21",11.92,12.18,11.74,11.99,129955300.0],["2025-01-22",11.99,12.05,11.84,11.94,88181200.0],["2025-01-23",11.94,12.35,11.92,11.92,174054917.0],["2025-01-24",11.92,12.57,11.920000076293945,12.48,270361503.0],["2025-01-27",12.48,12.479999542236328,11.77,11.77,199605397.0],["2025-02-05",11.77,12.15,11.72,12.07,150489300.0],["2025-02-06",12.07,12.9,11.9,12.81,294144643.0],["2025-02-07",12.81,13.42,12.8100004196167,13.2,406005221.0],["2025-02-10",13.2,14.5,13.08,14.35,542402482.0],["2025-02-11",14.35,14.350000381469727,13.7,13.73,366763424.0],["2025-02-12",13.73,14.16,13.65,13.96,285284465.0],["2025-02-13",13.96,14.34,13.54,13.81,323759833.0],["2025-02-14",13.81,13.8100004196167,13.52,13.66,190115035.0],["2025-02-17",13.66,13.9,13.51,13.7,200804601.0],["2025-02-18",13.7,13.699999809265137,12.88,12.92,223185224.0],["2025-02-19",12.92,13.47,12.85,13.34,182202261.0],["2025-02-20",13.34,13.9,13.34000015258789,13.8,306808267.0],["2025-02-21",13.8,13.86,13.48,13.74,256497245.0],["2025-02-24",13.74,14.02,13.44,13.96,308555690.0],["2025-02-25",13.96,15.31,13.77,14.51,564352129.0],["2025-02-26",14.51,14.84,14.26,14.39,336302860.0],["2025-02-27",14.39,14.390000343322754,13.73,13.96,267266007.0],["2025-02-28",13.96,14.15,13.6,13.7,215070990.0],["2025-03-03",13.7,13.97,13.29,13.77,171604864.0],["2025-03-04",13.77,13.770000457763672,13.51,13.71,105113615.0],["2025-03-05",13.71,13.83,13.31,13.49,148132303.0],["2025-03-06",13.49,14.04,13.489999771118164,13.9,217001922.0],["2025-03-07",13.9,14.93,13.72,14.28,421098931.0],["2025-03-10",14.28,14.77,14.22,14.31,315256836.0],["2025-03-11",14.31,14.7,13.85,14.43,252979296.0],["2025-03-12",14.43,14.58,14.28,14.29,219302989.0],["2025-03-13",14.29,14.289999961853027,13.67,13.8,189596624.0],["2025-03-14",13.8,14.06,13.63,14.0,148678995.0],["2025-03-17",14.0,14.48,13.92,14.44,222051636.0],["2025-03-18",14.44,14.48,14.21,14.29,157344701.0],["2025-03-19",14.29,14.31,14.05,14.15,111658094.0],["2025-03-20",14.15,14.36,14.06,14.06,143446380.0],["2025-03-21",14.06,14.0600004196167,13.08,13.11,257882486.0],["2025-03-24",13.11,13.2,12.48,12.81,160204835.0],["2025-03-25",12.81,12.84,12.41,12.45,97132898.0],["2025-03-26",12.45,12.6,12.36,12.46,64651228.0],["2025-03-27",12.46,12.79,12.27,12.59,97699158.0],["2025-03-28",12.59,12.65,12.38,12.4,59235400.0],["2025-03-31",12.4,12.399999618530273,12.03,12.23,78290133.0],["2025-04-01",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-02",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-03",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-07",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-08",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-09",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-10",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-11",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-14",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-15",12.23,12.23,12.229999542236328,12.23,0.0],["2025-04-16",12.23,13.44,12.229999542236328,12.79,326570462.0],["2025-04-17",12.79,12.789999961853027,12.21,12.29,167729731.0],["2025-04-18",12.29,12.289999961853027,11.8,11.81,137037978.0],["2025-04-21",11.81,12.14,11.66,12.09,92591830.0],["2025-04-22",12.09,12.11,11.88,11.89,81968910.0],["2025-04-23",11.89,12.11,11.890000343322754,11.93,76174326.0],["2025-04-24",11.93,11.930000305175781,11.51,11.58,93302676.0],["2025-04-25",11.58,11.579999923706055,11.06,11.29,118194328.0],["2025-04-28",11.29,11.289999961853027,11.01,11.03,79418335.0],["2025-04-29",11.03,11.22,10.9,11.11,67050344.0],["2025-04-30",11.11,11.37,11.109999656677246,11.27,69429432.0],["2025-05-06",11.27,11.93,11.270000457763672,11.88,137211905.0],["2025-05-07",11.88,12.23,11.85,11.98,141787334.0],["2025-05-08",11.98,12.11,11.84,12.04,92070688.0],["2025-05-09",12.04,12.07,11.81,11.84,65570156.0],["2025-05-12",11.84,12.08,11.84000015258789,12.06,72093368.0],["2025-05-13",12.06,12.27,11.95,11.98,85174261.0],["2025-05-14",11.98,12.05,11.86,11.96,61305100.0],["2025-05-15",11.96,11.98,11.68,11.71,65562573.0],["2025-05-16",11.71,12.2,11.62,11.93,108853100.0],["2025-05-19",11.93,12.3,11.930000305175781,12.14,116957240.0],["2025-05-20",12.14,13.350000381469727,11.92,13.35,369122045.0],["2025-05-21",13.35,13.37,12.8,12.85,354799393.0],["2025-05-22",12.85,13.02,12.57,12.6,171696116.0],["2025-05-23",12.6,12.600000381469727,12.2,12.22,131256990.0],["2025-05-26",12.22,12.4,12.11,12.35,111283919.0],["2025-05-27",12.35,12.48,12.13,12.26,95639116.0],["2025-05-28",12.26,12.3,11.77,11.87,124797635.0],["2025-05-29",11.87,12.19,11.869999885559082,12.09,95224300.0],["2025-05-30",12.09,12.09000015258789,11.71,11.75,98477319.0],["2025-06-03",11.75,11.85,11.52,11.8,57912915.0],["2025-06-04",11.8,12.1,11.67,11.96,86195208.0],["2025-06-05",11.96,12.09,11.84,12.03,78108505.0],["2025-06-06",12.03,12.09,11.91,11.94,53824145.0],["2025-06-09",11.94,12.4,11.9399995803833,12.33,143904442.0],["2025-06-10",12.33,12.37,11.97,12.16,104267230.0],["2025-06-11",12.16,12.3,12.09,12.22,82530460.0],["2025-06-12",12.22,12.3,12.06,12.07,72426360.0],["2025-06-13",12.07,12.069999694824219,11.8,11.81,78023113.0],["2025-06-16",11.81,11.88,11.66,11.83,44258987.0],["2025-06-17",11.83,11.93,11.74,11.81,43057178.0],["2025-06-18",11.81,11.88,11.68,11.83,49907488.0],["2025-06-19",11.83,11.86,11.46,11.52,75222765.0],["2025-06-20",11.52,11.6,11.39,11.41,47600790.0],["2025-06-23",11.41,11.53,11.2,11.49,40817970.0],["2025-06-24",11.49,11.8,11.489999771118164,11.75,65063417.0],["2025-06-25",11.75,11.9,11.68,11.87,78577648.0],["2025-06-26",11.87,11.91,11.69,11.7,89722900.0],["2025-06-27",11.7,12.21,11.699999809265137,11.83,128317708.0],["2025-06-30",11.83,11.89,11.77,11.85,66708580.0],["2025-07-01",11.85,11.850000381469727,11.7,11.76,61867450.0],["2025-07-02",11.76,11.760000228881836,11.4,11.45,120951349.0],["2025-07-03",11.45,11.7,11.42,11.56,85982893.0],["2025-07-04",11.56,11.5600004196167,11.37,11.41,64933734.0],["2025-07-07",11.41,11.40999984741211,11.26,11.33,47348580.0],["2025-07-08",11.33,11.52,11.3,11.49,72408874.0],["2025-07-09",11.49,11.54,11.36,11.38,71024130.0],["2025-07-10",11.38,11.42,11.31,11.37,54336052.0],["2025-07-11",11.37,11.47,11.28,11.43,67740342.0],["2025-07-14",11.43,11.430000305175781,11.34,11.37,41380992.0],["2025-07-15",11.37,11.369999885559082,11.04,11.12,114417916.0],["2025-07-16",11.12,11.32,11.07,11.27,69700287.0],["2025-07-17",11.27,11.52,11.21,11.49,98694962.0],["2025-07-18",11.49,11.5,11.37,11.44,57102370.0],["2025-07-21",11.44,11.49,11.38,11.48,61594380.0],["2025-07-22",11.48,11.479999542236328,11.33,11.4,58230849.0],["2025-07-23",11.4,11.42,11.28,11.3,62957272.0],["2025-07-24",11.3,11.470000267028809,11.300000190734863,11.47,70789700.0],["2025-07-25",11.47,11.52,11.41,11.48,58622752.0],["2025-07-28",11.48,11.59,11.46,11.54,68471644.0],["2025-07-29",11.54,11.539999961853027,11.34,11.52,62241209.0],["2025-07-30",11.52,11.520000457763672,11.33,11.41,54875075.0],["2025-07-31",11.41,11.48,11.23,11.27,76890027.0],["2025-08-01",11.27,11.39,11.17,11.27,56030336.0],["2025-08-04",11.27,11.59,11.12,11.58,112876764.0],["2025-08-05",11.58,11.88,11.53,11.55,125945017.0],["2025-08-06",11.55,11.65,11.44,11.63,87825430.0],["2025-08-07",11.63,11.84,11.56,11.68,121231790.0],["2025-08-08",11.68,11.680000305175781,11.48,11.49,75952888.0],["2025-08-11",11.49,11.87,11.48,11.78,145234129.0],["2025-08-12",11.78,11.8,11.67,11.74,75780028.0],["2025-08-13",11.74,11.87,11.68,11.8,103911761.0],["2025-08-14",11.8,12.04,11.55,11.91,195508595.0],["2025-08-15",11.91,12.0,11.83,11.93,138242346.0],["2025-08-18",11.93,12.41,11.930000305175781,12.31,244500959.0],["2025-08-19",12.31,12.87,12.15,12.62,320191485.0],["2025-08-20",12.62,13.34,12.58,13.2,387079009.0],["2025-08-21",13.2,13.199999809265137,12.62,12.7,305630753.0],["2025-08-22",12.7,13.44,12.58,13.2,326672044.0],["2025-08-25",13.2,13.7,13.09,13.33,357827977.0],["2025-08-26",13.33,14.52,13.1,13.98,508667562.0],["2025-08-27",13.98,14.02,13.4,13.41,353484429.0],["2025-08-28",13.41,13.57,12.96,13.5,301121050.0],["2025-08-29",13.5,13.6,13.15,13.25,165599209.0],["2025-09-01",13.25,13.58,13.2,13.39,194116261.0],["2025-09-02",13.39,13.390000343322754,12.72,12.86,196956128.0],["2025-09-03",12.86,13.47,12.8,12.93,202116665.0],["2025-09-04",12.93,13.25,12.25,12.51,194669817.0],["2025-09-05",12.51,12.98,12.39,12.93,156791109.0],["2025-09-08",12.93,13.45,12.87,13.29,216055032.0],["2025-09-09",13.29,13.57,13.0,13.21,216834558.0],["2025-09-10",13.21,13.210000038146973,12.83,12.86,163038872.0],["2025-09-11",12.86,13.8,12.65,13.63,366307469.0],["2025-09-12",13.63,13.77,13.36,13.37,236503986.0],["2025-09-15",13.37,13.369999885559082,13.11,13.2,143332262.0],["2025-09-16",13.2,13.7,13.1,13.62,265929975.0],["2025-09-17",13.62,13.94,13.51,13.82,268114501.0],["2025-09-18",13.82,13.92,13.34,13.49,257711461.0],["2025-09-19",13.49,14.84,13.38,14.36,810058993.0],["2025-09-22",14.36,14.57,13.78,14.45,531561045.0],["2025-09-23",14.45,14.449999809265137,13.66,13.89,367455181.0],["2025-09-24",13.89,13.94,13.4,13.93,265183198.0],["2025-09-25",13.93,13.95,13.5,13.56,207919862.0],["2025-09-26",13.56,13.5600004196167,12.8,12.81,262784009.0],["2025-09-29",12.81,13.01,12.58,12.98,153377568.0],["2025-09-30",12.98,13.45,12.979999542236328,13.09,154231980.0],["2025-10-09",13.09,13.78,13.09000015258789,13.47,238135850.0],["2025-10-10",13.47,13.470000267028809,12.81,12.83,202538843.0],["2025-10-13",12.83,12.829999923706055,11.92,12.49,138890866.0],["2025-10-14",12.49,12.65,12.02,12.09,144859928.0],["2025-10-15",12.09,12.21,11.92,12.2,97769622.0],["2025-10-16",12.2,12.199999809265137,11.92,12.0,91914273.0],["2025-10-17",12.0,12.02,11.6,11.62,102012028.0],["2025-10-20",11.62,11.88,11.619999885559082,11.77,69256886.0],["2025-10-21",11.77,11.94,11.72,11.9,72914264.0],["2025-10-22",11.9,11.899999618530273,11.73,11.77,54164916.0],["2025-10-23",11.77,11.81,11.55,11.8,60697989.0],["2025-10-24",11.8,11.93,11.800000190734863,11.89,70060431.0],["2025-10-27",11.89,12.06,11.86,11.91,84375466.0],["2025-10-28",11.91,11.92,11.8,11.84,59923234.0],["2025-10-29",11.84,11.920000076293945,11.77,11.92,69611781.0],["2025-10-30",11.92,12.22,11.9,11.92,107998312.0],["2025-10-31",11.92,12.45,11.83,12.33,169789701.0],["2025-11-03",12.33,12.4,12.16,12.4,102948983.0],["2025-11-04",12.4,12.54,12.22,12.44,121868740.0],["2025-11-05",12.44,12.95,12.23,12.68,185470079.0],["2025-11-06",12.68,12.680000305175781,12.48,12.52,107131952.0],["2025-11-07",12.52,12.63,12.27,12.28,86135287.0],["2025-11-10",12.28,12.48,12.18,12.44,88306003.0],["2025-11-11",12.44,12.47,12.11,12.14,87867023.0],["2025-11-12",12.14,12.140000343322754,11.9,12.05,71941740.0],["2025-11-13",12.05,12.32,11.98,12.17,70125925.0],["2025-11-14",12.17,12.47,12.09,12.23,94587713.0],["2025-11-17",12.23,12.3,12.04,12.11,82649277.0],["2025-11-18",12.11,12.109999656677246,11.83,11.86,92161998.0],["2025-11-19",11.86,11.99,11.6,11.65,73020394.0],["2025-11-20",11.65,11.81,11.58,11.66,57367525.0],["2025-11-21",11.66,11.65999984741211,11.2,11.22,90586375.0],["2025-11-24",11.22,11.43,11.16,11.42,62478822.0],["2025-11-25",11.42,11.62,11.37,11.38,67890378.0],["2025-11-26",11.38,11.64,11.28,11.44,93505446.0],["2025-11-27",11.44,11.47,11.25,11.26,66939720.0],["2025-11-28",11.26,11.29,11.2,11.28,44836192.0],["2025-12-01",11.28,11.57,11.22,11.57,92375699.0],["2025-12-02",11.57,11.58,11.35,11.4,55542742.0],["2025-12-03",11.4,11.399999618530273,11.09,11.12,69382967.0],["2025-12-04",11.12,11.17,10.9,11.14,60867253.0],["2025-12-05",11.14,11.19,10.97,11.18,45518568.0],["2025-12-08",11.18,11.28,11.16,11.17,55379543.0],["2025-12-09",11.17,11.2,11.0,11.02,51256491.0],["2025-12-10",11.02,11.020000457763672,10.8,10.93,63174994.0],["2025-12-11",10.93,10.99,10.62,10.63,74136335.0],["2025-12-12",10.63,10.66,10.52,10.53,59316337.0],["2025-12-15",10.53,10.58,10.36,10.38,56951843.0],["2025-12-16",10.38,10.73,10.22,10.55,103277471.0],["2025-12-17",10.55,10.550000190734863,10.27,10.47,71534592.0],["2025-12-18",10.47,10.56,10.37,10.41,45767818.0],["2025-12-19",10.41,10.63,10.38,10.59,59839462.0],["2025-12-22",10.59,10.73,10.56,10.67,49962616.0],["2025-12-23",10.67,10.670000076293945,10.43,10.45,50648082.0],["2025-12-24",10.45,10.64,10.39,10.61,45831745.0],["2025-12-25",10.61,10.72,10.58,10.69,43916146.0],["2025-12-26",10.69,10.79,10.61,10.65,52491104.0],["2025-12-29",10.65,10.71,10.57,10.61,44301680.0],["2025-12-30",10.61,10.7,10.54,10.61,40509579.0],["2025-12-31",10.61,10.78,10.5,10.62,60285376.0],["2026-01-05",10.62,10.800000190734863,10.619999885559082,10.8,68522925.0],["2026-01-06",10.8,11.12,10.8,11.07,110680638.0],["2026-01-07",11.07,11.11,10.85,10.88,83175134.0],["2026-01-08",10.88,11.01,10.81,10.96,67167181.0],["2026-01-09",10.96,11.05,10.91,11.03,84737118.0],["2026-01-12",11.03,11.46,11.029999732971191,11.44,155165616.0],["2026-01-13",11.44,11.45,10.96,11.02,136187656.0],["2026-01-14",11.02,11.33,10.98,11.09,135495383.0],["2026-01-15",11.09,11.22,10.98,11.07,78890675.0],["2026-01-16",11.07,11.15,10.87,11.0,81103942.0],["2026-01-19",11.0,11.0,10.82,10.85,70465580.0],["2026-01-20",10.85,10.850000381469727,10.52,10.61,99936472.0],["2026-01-21",10.61,10.7,10.5,10.59,65686665.0],["2026-01-22",10.59,10.81,10.56,10.6,59259062.0],["2026-01-23",10.6,10.88,10.55,10.85,108290880.0],["2026-01-26",10.85,10.87,10.43,10.49,119962749.0],["2026-01-27",10.49,10.489999771118164,10.22,10.4,84927924.0],["2026-01-28",10.4,10.45,10.07,10.08,119719380.0],["2026-01-29",10.08,10.13,9.74,9.97,100962234.0],["2026-01-30",9.97,10.04,9.72,9.76,73498234.0],["2026-02-02",9.76,9.91,9.61,9.62,64746875.0],["2026-02-03",9.62,9.800000190734863,9.619999885559082,9.8,55363074.0],["2026-02-04",9.8,9.92,9.69,9.91,60992515.0],["2026-02-05",9.91,9.90999984741211,9.76,9.79,42713633.0],["2026-02-06",9.79,9.82,9.65,9.73,45789514.0],["2026-02-09",9.73,9.92,9.729999542236328,9.88,49900259.0],["2026-02-10",9.88,10.04,9.84,9.98,57458328.0],["2026-02-11",9.98,10.04,9.9,9.91,39373407.0],["2026-02-12",9.91,9.94,9.829999923706055,9.83,37850925.0],["2026-02-13",9.83,9.96,9.8,9.8,42646111.0],["2026-02-24",9.8,9.93,9.800000190734863,9.85,41003976.0],["2026-02-25",9.85,9.94,9.8,9.9,48760211.0],["2026-02-26",9.9,9.92,9.75,9.78,60797466.0],["2026-02-27",9.78,9.85,9.69,9.83,50910060.0],["2026-03-02",9.83,9.829999923706055,9.33,9.43,107179561.0],["2026-03-03",9.43,9.51,8.98,8.99,110906382.0],["2026-03-04",8.99,9.05,8.83,8.89,57882188.0],["2026-03-05",8.89,9.78,8.890000343322754,9.78,155574314.0],["2026-03-06",9.78,9.779999732971191,9.39,9.54,140282159.0],["2026-03-09",9.54,9.56,9.31,9.48,82119207.0],["2026-03-10",9.48,9.7,9.479999542236328,9.59,73326453.0],["2026-03-11",9.59,9.65,9.5,9.54,59741305.0],["2026-03-12",9.54,9.96,9.46,9.79,136910337.0],["2026-03-13",9.79,9.88,9.63,9.68,81087160.0],["2026-03-16",9.68,9.680000305175781,9.46,9.57,54253667.0],["2026-03-17",9.57,9.74,9.49,9.53,61669879.0],["2026-03-18",9.53,9.55,9.34,9.45,54631159.0],["2026-03-19",9.45,9.449999809265137,9.2,9.23,53697873.0],["2026-03-20",9.23,9.48,9.01,9.03,85666638.0],["2026-03-23",9.03,9.029999732971191,8.4,8.46,96547847.0],["2026-03-24",8.46,8.71,8.42,8.7,60815047.0],["2026-03-25",8.7,8.97,8.699999809265137,8.89,56314011.0],["2026-03-26",8.89,8.91,8.56,8.59,56990110.0],["2026-03-27",8.59,8.67,8.48,8.63,39276855.0],["2026-03-30",8.63,8.65,8.36,8.64,51527705.0],["2026-03-31",8.64,8.77,8.59,8.64,41517347.0],["2026-04-01",8.64,8.88,8.640000343322754,8.83,56074269.0],["2026-04-02",8.83,9.18,8.72,8.8,83997618.0],["2026-04-03",8.8,8.89,8.53,8.55,44565835.0],["2026-04-07",8.55,8.71,8.55,8.65,33856072.0],["2026-04-08",8.65,9.04,8.649999618530273,9.03,76480972.0],["2026-04-09",9.03,9.12,8.89,9.0,54577374.0],["2026-04-10",9.0,9.81,9.0,9.35,185993399.0],["2026-04-13",9.35,9.56,9.13,9.41,105801459.0],["2026-04-14",9.41,9.59,9.36,9.47,74019956.0],["2026-04-15",9.47,9.62,9.33,9.35,79882207.0],["2026-04-16",9.35,9.45,9.31,9.4,56160344.0],["2026-04-17",9.4,9.48,9.34,9.44,54257077.0],["2026-04-20",9.44,9.65,9.39,9.5,74186833.0],["2026-04-21",9.5,9.62,9.25,9.43,102195189.0],["2026-04-22",9.43,9.51,9.35,9.4,58244263.0],["2026-04-23",9.4,9.42,9.15,9.17,62816432.0],["2026-04-24",9.17,9.2,8.99,9.08,48903950.0],["2026-04-27",9.08,9.079999923706055,8.36,8.9,164640479.0],["2026-04-28",8.9,8.899999618530273,8.6,8.65,71190517.0],["2026-04-29",8.65,8.85,8.61,8.73,52709729.0],["2026-04-30",8.73,8.76,8.62,8.71,42197723.0],["2026-05-06",8.71,8.93,8.710000038146973,8.78,61517568.0],["2026-05-07",8.78,9.0,8.779999732971191,8.99,69348184.0],["2026-05-08",8.99,9.03,8.89,8.96,50942244.0],["2026-05-11",8.96,9.09,8.960000038146973,9.0,61829732.0],["2026-05-12",9.0,9.0,8.75,8.78,63575376.0],["2026-05-13",8.78,9.16,8.69,9.13,95538587.0],["2026-05-14",9.13,9.25,8.88,8.88,64331978.0],["2026-05-15",8.88,9.05,8.68,8.75,69316422.0],["2026-05-18",8.75,8.94,8.56,8.86,56327854.0],["2026-05-19",8.86,8.94,8.71,8.91,50896382.0],["2026-05-20",8.91,8.91,8.6,8.62,63977739.0],["2026-05-21",8.62,9.05,8.61,8.64,110626172.0],["2026-05-22",8.64,8.93,8.45,8.89,102257237.0],["2026-05-25",8.89,9.45,8.8,9.24,167762819.0],["2026-05-26",9.24,9.4,9.09,9.27,124628586.0],["2026-05-27",9.27,9.49,9.16,9.37,150230986.0],["2026-05-28",9.37,9.72,9.28,9.62,201425215.0],["2026-05-29",9.62,9.619999885559082,8.96,8.96,159513452.0],["2026-06-01",8.96,9.85,8.92,9.5,236642787.0],["2026-06-02",9.5,9.66,9.24,9.52,186202472.0],["2026-06-03",9.52,9.97,9.46,9.82,228824001.0],["2026-06-04",9.82,10.22,9.63,10.05,248488668.0],["2026-06-05",10.05,10.19,9.76,9.86,209932135.0],["2026-06-08",9.86,9.859999656677246,9.15,9.24,171027000.0],["2026-06-09",9.24,9.62,9.11,9.54,137212502.0],["2026-06-10",9.54,9.539999961853027,8.94,8.96,148149857.0],["2026-06-11",8.96,8.960000038146973,8.52,8.67,98731134.0],["2026-06-12",8.67,9.05,8.670000076293945,8.7,81669680.0],["2026-06-15",8.7,8.97,8.699999809265137,8.93,73804842.0],["2026-06-16",8.93,9.63,8.7,9.36,170355212.0],["2026-06-17",9.36,9.74,9.26,9.62,155328661.0],["2026-06-18",9.62,9.619999885559082,9.28,9.3,110483388.0],["2026-06-22",9.3,9.45,8.99,9.19,115181519.0],["2026-06-23",9.19,9.38,9.0,9.05,95767778.0],["2026-06-24",9.05,9.38,8.88,9.18,99724195.0],["2026-06-25",9.18,9.2,8.7,8.75,122464594.0],["2026-06-26",8.75,9.6,8.55,9.52,265466002.0],["2026-06-29",9.52,9.520000457763672,8.86,8.93,185967866.0],["2026-06-30",8.93,9.65,8.89,9.46,192393673.0],["2026-07-01",9.46,9.62,9.32,9.5,144072670.0],["2026-07-02",9.5,10.1,9.25,9.47,210856946.0],["2026-07-03",9.47,9.470000267028809,9.13,9.26,136502298.0],["2026-07-06",9.26,9.260000228881836,8.97,9.05,97092616.0],["2026-07-07",9.05,9.3,8.99,9.09,80425401.0],["2026-07-08",9.09,9.09000015258789,8.67,8.78,108021495.0],["2026-07-09",8.78,9.66,8.779999732971191,9.51,267270333.0],["2026-07-10",9.51,9.99,9.25,9.47,338653445.0],["2026-07-13",9.47,9.53,8.77,8.79,251983996.0],["2026-07-14",8.79,9.1,8.67,8.91,149017124.0],["2026-07-15",8.91,8.90999984741211,8.4,8.57,179801426.0],["2026-07-16",8.57,8.569999694824219,7.95,8.01,164345965.0],["2026-07-17",8.01,8.010000228881836,7.579999923706055,7.58,118114639.0],["2026-07-20",7.58,7.67,6.82,7.0,157614170.0],["2026-07-21",7.0,7.24,6.91,7.15,124517198.0],["2026-07-22",7.15,7.150000095367432,6.82,6.83,135881811.0],["2026-07-23",6.83,6.87,6.68,6.84,83054366.0],["2026-07-24",6.84,6.840000152587891,6.63,6.67,68789744.0],["2026-07-27",6.67,6.85,6.61,6.84,64253561.0],["2026-07-28",6.84,6.9,6.75,6.83,60031693.0],["2026-07-29",6.83,7.08,6.79,7.05,91724076.0],["2026-07-30",7.05,7.15,6.95,7.03,74605500.0],["2026-07-31",7.03,7.29,7.03000020980835,7.22,97424883.0],["2026-08-03",7.22,7.4,7.16,7.35,77963880.0],["2026-08-04",7.35,7.83,7.32,7.73,146217767.0],["2026-08-05",7.73,8.1,7.65,7.87,128529037.0],["2026-08-06",7.87,8.04,7.67,7.99,137533810.0],["2026-08-07",7.99,8.05,7.58,7.62,155397804.0],["2026-08-10",7.62,7.62,7.33,7.4,111042806.0],["2026-08-11",7.4,7.400000095367432,7.06,7.26,121641930.0],["2026-08-12",7.26,7.57,7.260000228881836,7.41,96615723.0],["2026-08-13",7.41,7.49,7.27,7.34,77612977.0],["2026-08-14",7.34,7.4,7.21,7.27,58055409.0],["2026-08-17",7.27,7.27,7.11,7.2,80433217.0],["2026-08-18",7.2,7.2,7.04,7.13,83057736.0],["2026-08-19",7.13,7.130000114440918,6.73,6.75,110985126.0],["2026-08-20",6.75,6.93,6.75,6.83,63763035.0],["2026-08-21",6.83,7.14,6.73,7.09,97856040.0],["2026-08-24",7.09,7.090000152587891,6.9,6.94,57880511.0],["2026-08-25",6.94,7.19,6.85,7.16,78168197.0],["2026-08-26",7.16,7.26,7.09,7.18,60057815.0],["2026-08-27",7.18,7.63,7.14,7.58,166804912.0],["2026-08-28",7.58,7.89,7.48,7.61,152103446.0],["2026-08-31",7.61,7.74,7.37,7.71,102926484.0],["2026-09-01",7.71,8.07,7.68,7.99,153491050.0],["2026-09-02",7.99,7.989999771118164,7.68,7.71,91179655.0],["2026-09-03",7.71,7.8,7.52,7.65,71122479.0],["2026-09-04",7.65,7.77,7.47,7.51,72302491.0],["2026-09-07",7.51,7.57,7.43,7.53,58351681.0],["2026-09-08",7.53,7.59,7.44,7.45,54171303.0],["2026-09-09",7.45,7.47,7.25,7.27,64465865.0],["2026-09-10",7.27,7.269999980926514,7.12,7.13,48572886.0],["2026-09-11",7.13,7.130000114440918,6.92,7.0,60583743.0],["2026-09-14",7.0,7.07,6.92,6.99,53021185.0],["2026-09-15",6.99,7.03,6.88,6.89,50965398.0],["2026-09-16",6.89,6.99,6.8,6.95,52310104.0],["2026-09-17",6.95,7.09,6.9,7.0,56961988.0],["2026-09-18",7.0,7.08,6.97,7.02,57011912.0],["2026-09-21",7.02,7.11,7.0,7.04,56631181.0],["2026-09-22",7.04,7.12,6.93,6.96,65884804.0],["2026-09-23",6.96,7.01,6.849999904632568,6.85,50593071.0],["2026-09-24",6.85,6.9,6.69,6.69,54694659.0],["2026-09-28",6.69,6.72,6.49,6.51,61022856.0],["2026-09-29",6.51,6.54,6.46,6.48,36669443.0],["2026-09-30",6.48,6.56,6.44,6.49,40279401.0],["2026-10-08",6.49,6.64,6.36,6.39,67148490.0],["2026-10-09",6.39,6.48,6.22,6.46,66461319.0],["2026-10-12",6.46,6.48,6.34,6.36,37348901.0],["2026-10-13",6.36,6.44,6.23,6.37,45808394.0],["2026-10-14",6.37,6.37,6.24,6.25,38274875.0],["2026-10-15",6.25,6.25,6.07,6.07,47720868.0],["2026-10-16",6.07,6.18,6.04,6.07,41221228.0],["2026-10-19",6.07,6.15,6.03,6.12,38392771.0],["2026-10-20",6.12,6.21,6.09,6.18,41717097.0],["2026-10-21",6.18,6.3,6.179999828338623,6.23,42879100.0],["2026-10-22",6.23,6.26,6.14,6.15,38630031.0],["2026-10-23",6.15,6.46,6.0,6.44,88966031.0],["2026-10-26",6.44,6.49,6.35,6.37,43443045.0],["2026-10-27",6.37,6.47,6.23,6.23,49799089.0],["2026-10-28",6.23,6.39,6.230000019073486,6.3,44208209.0],["2026-10-29",6.3,6.300000190734863,5.67,5.67,111978800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}