{"t":"002484.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",4.793,4.9133,4.438,4.793,41841414.0],["2010-10-11",4.793,4.983525276184082,4.6145,4.9835,41817533.0],["2010-10-12",4.9835,5.0597,4.7689,4.797,31268121.0],["2010-10-13",4.797,4.797017574310303,4.5183,4.7369,32499886.0],["2010-10-14",4.7369,5.2101,4.6546,4.9815,59147875.0],["2010-10-15",4.9815,4.9815192222595215,4.6446,4.6807,38097469.0],["2010-10-18",4.6807,5.148,4.680703163146973,5.148,57122951.0],["2010-10-19",5.148,5.3746,4.9735,5.172,52131000.0],["2010-10-20",5.172,5.2502,4.9755,5.0377,35570687.0],["2010-10-21",5.0377,5.0497,4.8331,4.9314,21781792.0],["2010-10-22",4.9314,5.0698,4.8973,4.9875,17306409.0],["2010-10-25",4.9875,5.174,4.9695,5.0938,19978263.0],["2010-10-26",5.0938,5.093824863433838,4.9193,5.0357,16766171.0],["2010-10-27",5.0357,5.3706,4.9775,5.1941,33799995.0],["2010-10-28",5.1941,5.5049,5.154,5.3846,34227755.0],["2010-10-29",5.3846,5.4508,5.154,5.4027,19112495.0],["2010-11-01",5.4027,5.511,5.3565,5.4147,22841211.0],["2010-11-02",5.4147,5.4749,5.2162,5.2462,26641538.0],["2010-11-03",5.2462,5.246237277984619,5.0898,5.1018,13472604.0],["2010-11-04",5.1018,5.1901,5.0537,5.1901,12661637.0],["2010-11-05",5.1901,5.1901,5.190083980560303,5.1901,0.0],["2010-11-08",5.1901,5.3465,5.176,5.3244,14457301.0],["2010-11-09",5.3244,5.4067,5.2823,5.3425,16792108.0],["2010-11-10",5.3425,5.4648,5.2182,5.3866,15270240.0],["2010-11-11",5.3866,5.8158,5.3746,5.545,34321703.0],["2010-11-12",5.545,5.7316,5.2242,5.2763,23928241.0],["2010-11-15",5.2763,5.7155,5.276318550109863,5.6553,21666533.0],["2010-11-16",5.6553,5.892,5.519,5.6553,26360733.0],["2010-11-17",5.6553,5.9361,5.521,5.9161,29045126.0],["2010-11-18",5.9161,6.4154,5.9160542488098145,6.0785,35333985.0],["2010-11-19",6.0785,6.5758,5.9361,6.5097,27317248.0],["2010-11-22",6.5097,6.6761,6.3472,6.5839,21911758.0],["2010-11-23",6.5839,6.993,6.3352,6.8566,18072813.0],["2010-11-24",6.8566,6.8947,6.6922,6.7984,11696175.0],["2010-11-25",6.7984,6.8185,6.3974,6.4375,16854252.0],["2010-11-26",6.4375,6.6581,6.3573,6.6079,10714736.0],["2010-11-29",6.6079,6.6962,6.4274,6.4996,10045991.0],["2010-11-30",6.4996,6.5377,6.0183,6.1768,14811542.0],["2010-12-01",6.1768,6.3532,6.0925,6.3131,9099453.0],["2010-12-02",6.3131,6.4134,6.1968,6.2229,7702043.0],["2010-12-03",6.2229,6.4555,6.1968,6.1968,9893377.0],["2010-12-06",6.1968,6.4736,6.196817398071289,6.3532,9780809.0],["2010-12-07",6.3532,6.3713,5.9201,6.2249,12545024.0],["2010-12-08",6.2249,6.224892616271973,6.0384,6.0564,6938533.0],["2010-12-09",6.0564,6.1547,5.9361,6.0805,6944668.0],["2010-12-10",6.0805,6.3171,5.9582,6.273,7607892.0],["2010-12-13",6.273,6.4655,6.2409,6.4535,10100439.0],["2010-12-14",6.4535,6.5057,6.3733,6.4335,6936837.0],["2010-12-15",6.4335,6.6139,6.433459281921387,6.4475,7561820.0],["2010-12-16",6.4475,6.9729,6.3412,6.7603,13777234.0],["2010-12-17",6.7603,6.8105,6.6541,6.7483,6226775.0],["2010-12-20",6.7483,6.9388,6.3793,6.648,10872970.0],["2010-12-21",6.648,6.7102,6.4535,6.5578,5887845.0],["2010-12-22",6.5578,6.6119,6.2209,6.3151,12917297.0],["2010-12-23",6.3151,6.3653,6.261,6.267,4947696.0],["2010-12-24",6.267,6.3332,6.0464,6.263,4409250.0],["2010-12-27",6.263,6.3171,5.6654,5.6975,6537216.0],["2010-12-28",5.6975,5.88,5.6052,5.6393,6526707.0],["2010-12-29",5.6393,5.7937,5.3706,5.7877,24673156.0],["2010-12-30",5.7877,6.1587,5.7356,6.0384,16057701.0],["2010-12-31",6.0384,6.2229,5.9642,6.1567,13005703.0],["2011-01-04",6.1567,6.307116508483887,6.0725,6.3071,10254394.0],["2011-01-05",6.3071,6.307116508483887,6.1567,6.247,6655063.0],["2011-01-06",6.247,6.3873,6.1928,6.3693,9147220.0],["2011-01-07",6.3693,6.3773,6.070474624633789,6.0705,6933990.0],["2011-01-10",6.0705,6.1768,5.6955,5.7416,5876960.0],["2011-01-11",5.7416,5.7897,5.4949,5.5731,8426213.0],["2011-01-12",5.5731,5.6914,5.4969,5.6894,4316630.0],["2011-01-13",5.6894,5.8298,5.689439296722412,5.7777,2618151.0],["2011-01-14",5.7777,5.7917,5.531,5.6553,4153175.0],["2011-01-17",5.6553,5.7757,5.4668,5.4969,4563763.0],["2011-01-18",5.4969,5.6213,5.4167,5.521,2716373.0],["2011-01-19",5.521,5.8639,5.513,5.8358,7049864.0],["2011-01-20",5.8358,5.8358378410339355,5.4969,5.527,5038382.0],["2011-01-21",5.527,5.6854,5.4749,5.5832,3430026.0],["2011-01-24",5.5832,5.5832,5.0958,5.1941,7306190.0],["2011-01-25",5.1941,5.3465,5.1159,5.174,4157406.0],["2011-01-26",5.174,5.4809,5.174040794372559,5.4167,4961428.0],["2011-01-27",5.4167,5.521,5.3405,5.4789,3329277.0],["2011-01-28",5.4789,5.47886848449707,5.3244,5.4608,3356031.0],["2011-01-31",5.4608,5.6132,5.3946,5.5651,2702836.0],["2011-02-01",5.5651,5.5751,5.3305,5.4548,2421092.0],["2011-02-09",5.4548,5.5731,5.174,5.3886,3987629.0],["2011-02-10",5.3886,5.5952,5.3706,5.5952,3803606.0],["2011-02-11",5.5952,5.6714,5.5771,5.6072,4694390.0],["2011-02-14",5.6072,5.7356,5.5972,5.6754,3556794.0],["2011-02-15",5.6754,5.9742,5.6754,5.8238,6955099.0],["2011-02-16",5.8238,6.0464,5.7636,5.9642,7465873.0],["2011-02-17",5.9642,6.1667,5.8118,6.1166,6889017.0],["2011-02-18",6.1166,6.1828,5.9862,6.0063,4338552.0],["2011-02-21",6.0063,6.1587,5.9361,6.1146,2815495.0],["2011-02-22",6.1146,6.1367,5.7997,5.8058,4485070.0],["2011-02-23",5.8058,5.9161,5.7997,5.8559,3198680.0],["2011-02-24",5.8559,6.0504,5.855892181396484,5.912,3308090.0],["2011-02-25",5.912,5.9963,5.8178,5.9441,3429342.0],["2011-02-28",5.9441,6.0083,5.8739,5.9341,4208003.0],["2011-03-01",5.9341,6.0063,5.8358,5.8739,6308367.0],["2011-03-02",5.8739,6.1667,5.873940944671631,6.1527,15600076.0],["2011-03-03",6.1527,6.1768,6.0043,6.0745,6566709.0],["2011-03-04",6.0745,6.1567,6.0404,6.0785,6974771.0],["2011-03-07",6.0785,6.1467,5.8499,5.9361,10069198.0],["2011-03-08",5.9361,6.1126,5.9161,6.0464,6198952.0],["2011-03-09",6.0464,6.1226,6.0003,6.0725,5368707.0],["2011-03-10",6.0725,6.1086,5.9562,5.9923,3810156.0],["2011-03-11",5.9923,6.2169,5.992262363433838,6.1427,9885624.0],["2011-03-14",6.1427,6.7563,6.142670154571533,6.5097,28566691.0],["2011-03-15",6.5097,6.5157,6.2169,6.4996,13059844.0],["2011-03-16",6.4996,6.5678,6.4274,6.5377,12015987.0],["2011-03-17",6.5377,6.7483,6.4174,6.5478,11759648.0],["2011-03-18",6.5478,6.547770023345947,6.1387,6.2169,13462432.0],["2011-03-21",6.2169,6.216871738433838,5.9862,5.9963,8108582.0],["2011-03-22",5.9963,6.0544,5.908,6.0324,8308807.0],["2011-03-23",6.0324,6.0564,5.9562,6.0504,4927315.0],["2011-03-24",6.0504,6.0965,5.7316,5.7797,17181968.0],["2011-03-25",5.7797,5.906,5.6594,5.896,17412237.0],["2011-03-28",5.896,5.89600133895874,5.7155,5.8479,23374950.0],["2011-03-29",5.8479,5.8739,5.7195,5.7536,10331720.0],["2011-03-30",5.7536,5.7757,5.4749,5.6453,12283471.0],["2011-03-31",5.6453,5.645321369171143,5.4849,5.4949,8379631.0],["2011-04-01",5.4949,5.545,5.4167,5.537,4403760.0],["2011-04-06",5.537,5.5832,5.4909,5.5791,6250220.0],["2011-04-07",5.5791,5.5932,5.4949,5.539,3317825.0],["2011-04-08",5.539,5.6393,5.5009,5.6253,4897835.0],["2011-04-11",5.6253,5.6533,5.4809,5.4929,4891968.0],["2011-04-12",5.4929,5.5791,5.4849,5.517,3556616.0],["2011-04-13",5.517,5.5952,5.4749,5.5791,3083771.0],["2011-04-14",5.5791,5.5791401863098145,5.5791,5.5791,0.0],["2011-04-15",5.5791,5.5791401863098145,5.4508,5.4909,4820634.0],["2011-04-18",5.4909,5.6493,5.490901947021484,5.5791,5888252.0],["2011-04-19",5.5791,5.6293,5.4849,5.515,3634721.0],["2011-04-20",5.515,5.6734,5.51496696472168,5.6714,4872923.0],["2011-04-21",5.6714,5.7035,5.6193,5.6674,4294735.0],["2011-04-22",5.6674,5.6673808097839355,5.5771,5.5932,4767251.0],["2011-04-25",5.5932,5.5931782722473145,5.1861,5.1881,7269005.0],["2011-04-26",5.1881,5.2543,4.9635,4.9936,6935072.0],["2011-04-27",4.9936,5.0878,4.9334,4.9875,3622235.0],["2011-04-28",4.9875,5.0818,4.9474,4.9575,5061896.0],["2011-04-29",4.9575,5.0317,4.9534,5.0256,1600772.0],["2011-05-03",5.0256,5.025639057159424,5.0256,5.0256,0.0],["2011-05-04",5.0256,5.1801,5.0136,5.0497,3225660.0],["2011-05-05",5.0497,5.172,5.0176,5.0657,1932044.0],["2011-05-06",5.0657,5.142,5.0337,5.0938,2330030.0],["2011-05-09",5.0938,5.156,5.0637,5.1079,1759200.0],["2011-05-10",5.1079,5.1219,5.0437,5.1139,1523714.0],["2011-05-11",5.1139,5.1139,4.9755,4.9855,2949553.0],["2011-05-12",4.9855,5.0096,4.793,4.793,4021077.0],["2011-05-13",4.793,4.8331,4.6988,4.7509,5157683.0],["2011-05-16",4.7509,4.9354,4.7328,4.9314,4214558.0],["2011-05-17",4.9314,4.9936,4.8833,4.9334,2238401.0],["2011-05-18",4.9334,5.0617,4.8391,5.0537,3923175.0],["2011-05-19",5.0537,5.0778,4.9554,4.9695,2134710.0],["2011-05-20",4.9695,4.9956,4.8953,4.9875,1242684.0],["2011-05-23",4.9875,5.0096,4.8833,4.9133,3040243.0],["2011-05-24",4.9133,5.1039,4.8833,5.0577,4328329.0],["2011-05-25",5.0577,5.152,5.0196,5.1319,5550451.0],["2011-05-26",5.1319,5.2884,5.0958,5.0958,7708139.0],["2011-05-27",5.0958,5.1219,4.8251,4.8431,4566415.0],["2011-05-30",4.8431,4.9575,4.7689,4.773,3146067.0],["2011-05-31",4.773,4.9133,4.772952556610107,4.9073,3546090.0],["2011-06-01",4.9073,4.9837,4.888,4.9837,3496955.0],["2011-06-02",4.9837,4.983691692352295,4.8065,4.8371,3085666.0],["2011-06-03",4.8371,5.0407,4.837053298950195,5.0346,4912566.0],["2011-06-07",5.0346,5.1079,4.892,5.0387,3325007.0],["2011-06-08",5.0387,5.0835,4.9979,5.0611,2491366.0],["2011-06-09",5.0611,5.1242,4.9124,4.9267,1883368.0],["2011-06-10",4.9267,4.9307,4.7454,4.8859,3825368.0],["2011-06-13",4.8859,4.888,4.7902,4.8737,1283162.0],["2011-06-14",4.8737,4.873713493347168,4.8737,4.8737,0.0],["2011-06-15",4.8737,4.873713493347168,4.8737,4.8737,0.0],["2011-06-16",4.8737,4.873713493347168,4.8737,4.8737,0.0],["2011-06-17",4.8737,4.873713493347168,4.6863,4.7536,1025361.0],["2011-06-20",4.7536,4.753551006317139,4.5132,4.5214,2584591.0],["2011-06-21",4.5214,4.5947,4.4969,4.5947,2796251.0],["2011-06-22",4.5947,4.6375,4.5377,4.5397,1044609.0],["2011-06-23",4.5397,4.7352,4.4236,4.6721,6114418.0],["2011-06-24",4.6721,4.888,4.613,4.8208,9523544.0],["2011-06-27",4.8208,4.8941,4.7556,4.8554,5118083.0],["2011-06-28",4.8554,4.8859,4.8024,4.8778,3084749.0],["2011-06-29",4.8778,4.9287,4.8024,4.8024,2960668.0],["2011-06-30",4.8024,4.892,4.7658,4.8493,3028856.0],["2011-07-01",4.8493,4.9348,4.8391,4.8717,2453406.0],["2011-07-04",4.8717,5.165,4.871675491333008,5.1242,9077600.0],["2011-07-05",5.1242,5.2546,5.0916,5.1426,7155316.0],["2011-07-06",5.1426,5.3259,5.0916,5.2627,6061398.0],["2011-07-07",5.2627,5.3483,5.2016,5.2342,4801209.0],["2011-07-08",5.2342,5.2709,5.1201,5.1324,2853200.0],["2011-07-11",5.1324,5.2709,5.132368087768555,5.2342,4096071.0],["2011-07-12",5.2342,5.3666,5.1527,5.2749,8410469.0],["2011-07-13",5.2749,5.4623,5.1996,5.4501,8923472.0],["2011-07-14",5.4501,5.556,5.3869,5.5254,8331235.0],["2011-07-15",5.5254,5.613,5.4501,5.4562,9414916.0],["2011-07-18",5.4562,5.7535,5.4561967849731445,5.6741,12651051.0],["2011-07-19",5.6741,5.6924,5.554,5.613,6665122.0],["2011-07-20",5.613,5.666,5.4949,5.6578,7127051.0],["2011-07-21",5.6578,5.657824516296387,5.4847,5.499,4738666.0],["2011-07-22",5.499,5.5377,5.2953,5.4073,7632111.0],["2011-07-25",5.4073,5.407316207885742,5.1588,5.1792,4307069.0],["2011-07-26",5.1792,5.2973,5.0509,5.2729,2953105.0],["2011-07-27",5.2729,5.6619,5.2138,5.558,9557545.0],["2011-07-28",5.558,5.558028221130371,5.558,5.558,0.0],["2011-07-29",5.558,5.5682,5.3971,5.5397,5840514.0],["2011-08-01",5.5397,5.5947,5.4603,5.5153,1468907.0],["2011-08-02",5.5153,5.5336,5.4318,5.5275,1839442.0],["2011-08-03",5.5275,5.67,5.4175,5.5906,5419650.0],["2011-08-04",5.5906,5.7739,5.5397,5.7311,6857560.0],["2011-08-05",5.7311,5.731143474578857,5.5214,5.6415,4265068.0],["2011-08-08",5.6415,5.641531467437744,5.224,5.2546,4740739.0],["2011-08-09",5.2546,5.5193,5.0509,5.3808,3063502.0],["2011-08-10",5.3808,5.613,5.380838871002197,5.499,3240352.0],["2011-08-11",5.499,5.6965,5.3768,5.6497,5246876.0],["2011-08-12",5.6497,5.8045,5.5519,5.5784,8013111.0],["2011-08-15",5.5784,5.7271,5.578394889831543,5.6823,4291832.0],["2011-08-16",5.6823,5.8065,5.6354,5.7984,6145093.0],["2011-08-17",5.7984,5.833,5.7047,5.7189,3122202.0],["2011-08-18",5.7189,5.718924045562744,5.5438,5.6619,3330510.0],["2011-08-19",5.6619,5.7637,5.5295,5.7373,3357022.0],["2011-08-22",5.7373,5.8656,5.4582,5.4766,4118200.0],["2011-08-23",5.4766,5.6293,5.336,5.611,4521334.0],["2011-08-24",5.611,5.7189,5.4888,5.5234,7647050.0],["2011-08-25",5.5234,5.556,5.4073,5.5234,2479446.0],["2011-08-26",5.5234,5.5927,5.4623,5.5662,2141810.0],["2011-08-29",5.5662,5.6191,5.4643,5.4806,4513923.0],["2011-08-30",5.4806,5.5377,5.4786,5.5254,2185571.0],["2011-08-31",5.5254,5.5275,5.336,5.3768,3178009.0],["2011-09-01",5.3768,5.4827,5.2586,5.2953,5031581.0],["2011-09-02",5.2953,5.29530143737793,5.1242,5.1772,1868264.0],["2011-09-05",5.1772,5.2648,5.1527,5.169,2327231.0],["2011-09-06",5.169,5.1690287590026855,5.0163,5.0611,5244038.0],["2011-09-07",5.0611,5.1731,5.055,5.1446,939681.0],["2011-09-08",5.1446,5.2322,5.112,5.1344,1741912.0],["2011-09-09",5.1344,5.169,4.888,4.9674,1791294.0],["2011-09-13",4.9674,4.9674,4.967398643493652,4.9674,0.0],["2011-09-14",4.9674,4.969436168670654,4.8269,4.9694,1539977.0],["2011-09-15",4.9694,5.0916,4.9674,5.0102,1333669.0],["2011-09-16",5.0102,5.0468,4.9491,4.9674,504955.0],["2011-09-19",4.9674,5.0061,4.8941,4.9185,398894.0],["2011-09-20",4.9185,4.9959,4.9083,4.943,321814.0],["2011-09-21",4.943,5.1303,4.9124,5.112,1184204.0],["2011-09-22",5.112,5.112001895904541,4.89,4.89,1424194.0],["2011-09-23",4.89,4.9043,4.7515,4.8065,1046807.0],["2011-09-26",4.8065,4.8472,4.6863,4.6945,610982.0],["2011-09-27",4.6945,4.7861,4.6843,4.7189,1417614.0],["2011-09-28",4.7189,4.8472,4.5825,4.5886,2305538.0],["2011-09-29",4.5886,4.6334,4.5478,4.5519,1359891.0],["2011-09-30",4.5519,4.721,4.5519208908081055,4.5988,1086674.0],["2011-10-10",4.5988,4.6436,4.5478,4.6375,1774356.0],["2011-10-11",4.6375,4.7963,4.5764,4.6802,1643010.0],["2011-10-12",4.6802,4.7821,4.613,4.7617,5556482.0],["2011-10-13",4.7617,4.8798,4.6843,4.8004,3879028.0],["2011-10-14",4.8004,4.800393104553223,4.6619,4.7311,1503865.0],["2011-10-17",4.7311,4.8004,4.6945,4.7332,1660792.0],["2011-10-18",4.7332,4.7352,4.4338,4.4705,3931481.0],["2011-10-19",4.4705,4.5825,4.2383,4.5825,7910523.0],["2011-10-20",4.5825,4.582470417022705,4.2586,4.4786,6875822.0],["2011-10-21",4.4786,4.4806,4.0753,4.1772,5207921.0],["2011-10-24",4.1772,4.2749,3.7597,3.8595,15550504.0],["2011-10-25",3.8595,3.9246,3.7678,3.9206,10919323.0],["2011-10-26",3.9206,4.0916,3.8758,4.0428,11975336.0],["2011-10-27",4.0428,4.0448,3.9124,3.9491,9765943.0],["2011-10-28",3.9491,4.114,3.9490721225738525,4.1039,9759428.0],["2011-10-31",4.1039,4.2668,4.0326,4.2485,14924007.0],["2011-11-01",4.2485,4.297340393066406,4.1609,4.2973,11547654.0],["2011-11-02",4.2973,4.391,4.1955,4.3625,10014348.0],["2011-11-03",4.3625,4.5173,4.362512588500977,4.4053,12455991.0],["2011-11-04",4.4053,4.4664,4.3605,4.4134,7126982.0],["2011-11-07",4.4134,4.4705,4.3544,4.3686,5160828.0],["2011-11-08",4.3686,4.389,4.2933,4.2953,4008413.0],["2011-11-09",4.2953,4.389,4.2586,4.3808,4409869.0],["2011-11-10",4.3808,4.4603,4.3136,4.4094,7639596.0],["2011-11-11",4.4094,4.4969,4.3829,4.4582,5500693.0],["2011-11-14",4.4582,4.6151,4.458234786987305,4.5214,6283494.0],["2011-11-15",4.5214,4.5723,4.4501,4.5051,6556970.0],["2011-11-16",4.5051,4.5051,4.3034,4.3177,8197874.0],["2011-11-17",4.3177,4.4216,4.2973,4.3401,3627015.0],["2011-11-18",4.3401,4.3788,4.1751,4.1751,4458316.0],["2011-11-21",4.1751,4.2362,4.0957,4.1772,2088171.0],["2011-11-22",4.1772,4.1955,4.0977,4.1935,1583237.0],["2011-11-23",4.1935,4.2383,4.1813,4.2118,2107925.0],["2011-11-24",4.2118,4.2485,4.1344,4.1894,1725424.0],["2011-11-25",4.1894,4.2749,4.1751,4.1914,2745278.0],["2011-11-28",4.1914,4.277,4.1914,4.2607,2229701.0],["2011-11-29",4.2607,4.4175,4.260679244995117,4.4053,5545834.0],["2011-11-30",4.4053,4.405281066894531,4.0733,4.1548,5739389.0],["2011-12-01",4.1548,4.389,4.154773712158203,4.2933,6778408.0],["2011-12-02",4.2933,4.2933,4.0122,4.0753,4912839.0],["2011-12-05",4.0753,4.075345039367676,3.8065,3.8248,5501177.0],["2011-12-06",3.8248,3.8819,3.7902,3.8493,3289383.0],["2011-12-07",3.8493,3.8798,3.7943,3.8187,3167465.0],["2011-12-08",3.8187,3.8493,3.7006,3.8187,4561275.0],["2011-12-09",3.8187,3.8432,3.7026,3.7189,2958431.0],["2011-12-12",3.7189,3.7576,3.6721,3.7454,2519267.0],["2011-12-13",3.7454,3.7454071044921875,3.5845,3.6884,3294376.0],["2011-12-14",3.6884,3.7169,3.5641,3.5682,2750915.0],["2011-12-15",3.5682,3.6212,3.5234,3.5438,2397340.0],["2011-12-16",3.5438,3.6314,3.5254,3.6171,3074651.0],["2011-12-19",3.6171,3.6904,3.5234,3.666,3331968.0],["2011-12-20",3.666,3.7067,3.6212,3.6232,3694650.0],["2011-12-21",3.6232,3.6863,3.5335941314697266,3.5336,2368950.0],["2011-12-22",3.5336,3.5335941314697266,3.3299,3.4053,4204261.0],["2011-12-23",3.4053,3.4725,3.332,3.4297,1852374.0],["2011-12-26",3.4297,3.503,3.4032,3.4297,2093116.0],["2011-12-27",3.4297,3.4338,3.3401,3.3808,2295021.0],["2011-12-28",3.3808,3.380845785140991,3.2525,3.3584,1685093.0],["2011-12-29",3.3584,3.4094,3.2953,3.3808,1248023.0],["2011-12-30",3.3808,3.4501,3.380845785140991,3.4379,1497120.0],["2012-01-04",3.4379,3.5193,3.3197,3.3238,1773239.0],["2012-01-05",3.3238,3.323819637298584,3.1405,3.1487,2521092.0],["2012-01-06",3.1487,3.1996,2.9654,3.1487,3252777.0],["2012-01-09",3.1487,3.279,3.0876,3.2749,2876908.0],["2012-01-10",3.2749,3.4155,3.2424,3.3992,4620612.0],["2012-01-11",3.3992,3.4501,3.3747,3.4134,2764279.0],["2012-01-12",3.4134,3.4542,3.3646,3.4134,2894045.0],["2012-01-13",3.4134,3.4827,3.1996,3.2342,5269360.0],["2012-01-16",3.2342,3.234206438064575,3.0448,3.0591,3275366.0],["2012-01-17",3.0591,3.2505,3.0163,3.2505,2925840.0],["2012-01-18",3.2505,3.3014,3.0998,3.1059,3693265.0],["2012-01-19",3.1059,3.1975,3.0652,3.167,1503406.0],["2012-01-20",3.167,3.2546,3.166996955871582,3.2424,2364676.0],["2012-01-30",3.2424,3.332,3.2342,3.2362,3324639.0],["2012-01-31",3.2362,3.2973,3.1935,3.2953,2347167.0],["2012-02-01",3.2953,3.3381,3.2688,3.2912,2279913.0],["2012-02-02",3.2912,3.3483,3.2892,3.3483,3074850.0],["2012-02-03",3.3483,3.5092,3.3259,3.4908,6463131.0],["2012-02-06",3.4908,3.6171,3.4419,3.5825,8991526.0],["2012-02-07",3.5825,3.6069,3.4847,3.5071,4805678.0],["2012-02-08",3.5071,3.6049,3.4725,3.6028,4636325.0],["2012-02-09",3.6028,3.6212,3.5641,3.5784,4333400.0],["2012-02-10",3.5784,3.5988,3.5071,3.556,3733194.0],["2012-02-13",3.556,3.6782,3.4847,3.6436,6677426.0],["2012-02-14",3.6436,3.6558,3.556,3.5886,3630580.0],["2012-02-15",3.5886,3.6965,3.5601,3.6782,4991354.0],["2012-02-16",3.6782,3.723,3.6008,3.6497,4836915.0],["2012-02-17",3.6497,3.6721,3.5641,3.609,3115315.0],["2012-02-20",3.609,3.6762,3.6089508533477783,3.6212,4730615.0],["2012-02-21",3.6212,3.6843,3.5458,3.6782,4785344.0],["2012-02-22",3.6782,3.8126158714294434,3.678197145462036,3.8126,8561789.0],["2012-02-23",3.8126,3.8309,3.7576,3.8045,5210573.0],["2012-02-24",3.8045,3.8391,3.776,3.8391,4950158.0],["2012-02-27",3.8391,3.947,3.8106,3.8289,7318205.0],["2012-02-28",3.8289,3.828909158706665,3.6395,3.721,12779207.0],["2012-02-29",3.721,3.7209668159484863,3.5641,3.5804,12093036.0],["2012-03-01",3.5804,3.6212,3.5662,3.5947,4175088.0],["2012-03-02",3.5947,3.6538,3.5946946144104004,3.6497,4881831.0],["2012-03-05",3.6497,3.7128,3.6456,3.6558,5953688.0],["2012-03-06",3.6558,3.6557939052581787,3.5641,3.5865,5353266.0],["2012-03-07",3.5865,3.6538,3.5438,3.5865,4561418.0],["2012-03-08",3.5865,3.7576,3.5865468978881836,3.7495,8763798.0],["2012-03-09",3.7495,3.8085,3.7393,3.7984,6865996.0],["2012-03-12",3.7984,3.8656,3.7617,3.8452,8426044.0],["2012-03-13",3.8452,3.8554,3.8004,3.8513,5141398.0],["2012-03-14",3.8513,3.9063,3.6456,3.6517,9230054.0],["2012-03-15",3.6517,3.7026,3.5519,3.6415,5386259.0],["2012-03-16",3.6415,4.0061,3.6415,4.0061,10759908.0],["2012-03-19",4.0061,4.1242,3.9552,4.0692,13787375.0],["2012-03-20",4.0692,4.1079,3.9348,3.9348,7926929.0],["2012-03-21",3.9348,4.2362,3.8533,4.1894,13436902.0],["2012-03-22",4.1894,4.2057,3.9735,4.0061,11833742.0],["2012-03-23",4.0061,4.00609827041626,3.7087,3.7373,15374900.0],["2012-03-26",3.7373,3.7861,3.6782,3.7373,4253227.0],["2012-03-27",3.7373,3.8432,3.737260341644287,3.7678,4371329.0],["2012-03-28",3.7678,3.7678093910217285,3.5295,3.5397,4441802.0],["2012-03-29",3.5397,3.5397047996520996,3.3483,3.3605,5140243.0],["2012-03-30",3.3605,3.4073,3.2179,3.3707,3589276.0],["2012-04-05",3.3707,3.5316,3.2994,3.503,4211611.0],["2012-04-06",3.503,3.554,3.4643,3.4929,3742188.0],["2012-04-09",3.4929,3.492861032485962,3.3625,3.3625,1712830.0],["2012-04-10",3.3625,3.3931,3.2566,3.3808,2759486.0],["2012-04-11",3.3808,3.4175,3.2973,3.4094,2221381.0],["2012-04-12",3.4094,3.5621,3.4012,3.5336,5263411.0],["2012-04-13",3.5336,3.5703,3.499,3.5438,4485936.0],["2012-04-16",3.5438,3.5437779426574707,3.4969,3.5234,2249278.0],["2012-04-17",3.5234,3.5336,3.4623,3.4705,2088007.0],["2012-04-18",3.4705,3.5641,3.4704582691192627,3.5438,2551983.0],["2012-04-19",3.5438,3.611,3.5437779426574707,3.5641,3853117.0],["2012-04-20",3.5641,3.5967,3.5254,3.5947,2761670.0],["2012-04-23",3.5947,3.6028,3.444,3.4705,3471421.0],["2012-04-24",3.4705,3.4705,3.4704582691192627,3.4705,0.0],["2012-04-25",3.4705,3.4704582691192627,3.3625,3.391,3421637.0],["2012-04-26",3.391,3.391028642654419,3.1874,3.2566,8316171.0],["2012-04-27",3.2566,3.3605,3.1894,3.277,8523842.0],["2012-05-02",3.277,3.336,3.2627,3.3096,4415160.0],["2012-05-03",3.3096,3.3095626831054688,3.2668,3.277,3187669.0],["2012-05-04",3.277,3.3483,3.2709,3.3442,4342269.0],["2012-05-07",3.3442,3.4501,3.3197,3.4501,5121518.0],["2012-05-08",3.4501,3.5193,3.4155,3.5071,5426724.0],["2012-05-09",3.5071,3.507117748260498,3.4175,3.4257,4492745.0],["2012-05-10",3.4257,3.4582,3.4073,3.4257,1910754.0],["2012-05-11",3.4257,3.4521,3.3829,3.4277,1762687.0],["2012-05-14",3.4277,3.4827,3.4053,3.4297,1684038.0],["2012-05-15",3.4297,3.42972469329834,3.3605,3.4236,1936699.0],["2012-05-16",3.4236,3.5132,3.3931,3.4521,2143770.0],["2012-05-17",3.4521,3.6049,3.4501,3.5845,8566886.0],["2012-05-18",3.5845,3.5845108032226562,3.4582,3.4725,3933294.0],["2012-05-21",3.4725,3.5336,3.444,3.499,1875355.0],["2012-05-22",3.499,3.5214,3.4277,3.4827,3504310.0],["2012-05-23",3.4827,3.4896,3.2804,3.299,4114878.0],["2012-05-24",3.299,3.3202,3.2566,3.2831,1773524.0],["2012-05-25",3.2831,3.299,3.1375,3.2037,1551979.0],["2012-05-28",3.2037,3.2036569118499756,3.0925,3.1692,3571399.0],["2012-05-29",3.1692,3.2804,3.1507,3.2487,1977740.0],["2012-05-30",3.2487,3.299,3.2354,3.2778,1342032.0],["2012-05-31",3.2778,3.3413,3.2248,3.3122,1902135.0],["2012-06-01",3.3122,3.3599,3.2937,3.299,1187270.0],["2012-06-04",3.299,3.2989721298217773,3.1772,3.209,1550368.0],["2012-06-05",3.209,3.2434,3.1401,3.1586,1367714.0],["2012-06-06",3.1586,3.2169,3.1269,3.1745,1050336.0],["2012-06-07",3.1745,3.2248,3.1401,3.156,778279.0],["2012-06-08",3.156,3.2037,3.1428,3.1481,755079.0],["2012-06-11",3.1481,3.2248,3.1401,3.209,2228861.0],["2012-06-12",3.209,3.2142,3.1639,3.1851,608870.0],["2012-06-13",3.1851,3.2169,3.1639,3.2169,1473967.0],["2012-06-14",3.2169,3.3069,3.1931,3.2301,2019719.0],["2012-06-15",3.2301,3.2672,3.1984,3.209,1496634.0],["2012-06-18",3.209,3.2884,3.1984,3.2831,1613035.0],["2012-06-19",3.2831,3.283085584640503,3.2195,3.2328,1078128.0],["2012-06-20",3.2328,3.291,3.232780694961548,3.2381,680679.0],["2012-06-21",3.2381,3.2380754947662354,3.1269,3.1295,1696065.0],["2012-06-25",3.1295,3.1295223236083984,3.0236,3.0236,1180245.0],["2012-06-26",3.0236,3.0872,3.0051,3.0554,1392278.0],["2012-06-27",3.0554,3.0872,3.0183,3.0236,1006956.0],["2012-06-28",3.0236,3.023616075515747,3.0236,3.0236,0.0],["2012-06-29",3.0236,3.023616075515747,2.833,2.8833,6953975.0],["2012-07-02",2.8833,2.9151,2.8727,2.8859,2281131.0],["2012-07-03",2.8859,3.0183,2.8806,2.968,4279857.0],["2012-07-04",2.968,2.9813,2.8806,2.9204,2520514.0],["2012-07-05",2.9204,2.9203569889068604,2.8092,2.833,1593136.0],["2012-07-06",2.833,2.8595,2.69,2.7562,7231274.0],["2012-07-09",2.7562,2.7562031745910645,2.6397,2.7165,4569453.0],["2012-07-10",2.7165,2.9098,2.6768,2.8542,11829269.0],["2012-07-11",2.8542,2.85416579246521,2.7403,2.7827,4328549.0],["2012-07-12",2.7827,2.825,2.7456,2.7906,2664762.0],["2012-07-13",2.7906,2.8224,2.6582,2.69,4240524.0],["2012-07-16",2.69,2.7085,2.5576,2.5603,2775611.0],["2012-07-17",2.5603,2.5894,2.5206,2.5576,1419731.0],["2012-07-18",2.5576,2.5894,2.5232,2.5841,1292155.0],["2012-07-19",2.5841,2.6503,2.5497,2.6397,2350942.0],["2012-07-20",2.6397,2.645,2.5868,2.5947,1942383.0],["2012-07-23",2.5947,2.6079,2.555,2.6,1021792.0],["2012-07-24",2.6,2.6397,2.5947,2.6291,1571887.0],["2012-07-25",2.6291,2.6741,2.5973,2.6026,1580800.0],["2012-07-26",2.6026,2.6503,2.5947,2.5973,1452488.0],["2012-07-27",2.5973,2.6185,2.5629,2.5656,1078970.0],["2012-07-30",2.5656,2.6503,2.5655722618103027,2.5762,2266461.0],["2012-07-31",2.5762,2.5788,2.3908,2.4623,2522617.0],["2012-08-01",2.4623,2.5947,2.4358,2.5153,2166072.0],["2012-08-02",2.5153,2.5523,2.4623,2.5417,2594685.0],["2012-08-03",2.5417,2.7933,2.4914,2.6582,3703202.0],["2012-08-06",2.6582,2.6953,2.6212,2.69,2789556.0],["2012-08-07",2.69,2.7059,2.6688,2.6927,1984486.0],["2012-08-08",2.6927,2.7112,2.6371,2.6556,2636741.0],["2012-08-09",2.6556,2.6847,2.6238,2.6821,2150437.0],["2012-08-10",2.6821,2.7271,2.6688,2.7218,3291578.0],["2012-08-13",2.7218,2.7217845916748047,2.62117338180542,2.6212,1974632.0],["2012-08-14",2.6212,2.6238,2.5444,2.6079,1994250.0],["2012-08-15",2.6079,2.6159,2.5682,2.5762,1035177.0],["2012-08-16",2.5762,2.6132,2.5603,2.5682,534107.0],["2012-08-17",2.5682,2.6026,2.5497,2.5947,801622.0],["2012-08-20",2.5947,2.5973,2.5444,2.5815,985886.0],["2012-08-21",2.5815,2.7085,2.581458806991577,2.6821,4577121.0],["2012-08-22",2.6821,2.7006,2.6476,2.6688,2031883.0],["2012-08-23",2.6688,2.7536,2.6397,2.7297,3806965.0],["2012-08-24",2.7297,2.7721,2.6529,2.6609,3704200.0],["2012-08-27",2.6609,2.8065,2.6476,2.7112,6581006.0],["2012-08-28",2.7112,2.8462,2.6662,2.8197,8665739.0],["2012-08-29",2.8197,2.8436,2.7536,2.788,5864455.0],["2012-08-30",2.788,2.9654,2.7536,2.8833,11475895.0],["2012-08-31",2.8833,2.9415,2.8277,2.8727,8058578.0],["2012-09-03",2.8727,2.9098,2.7536,2.8859,4936612.0],["2012-09-04",2.8859,2.885938882827759,2.7827,2.7853,5371491.0],["2012-09-05",2.7853,2.8753480911254883,2.7562,2.8753,5494731.0],["2012-09-06",2.8753,2.9521,2.8277,2.8992,5123665.0],["2012-09-07",2.8992,3.0104,2.8859,3.0051,10948331.0],["2012-09-10",3.0051,3.0951,2.968,3.0633,10681478.0],["2012-09-11",3.0633,3.063330888748169,3.0024,3.0316,4863319.0],["2012-09-12",3.0316,3.058,2.9601,3.0077,5214307.0],["2012-09-13",3.0077,3.0607,2.9813,3.0077,5058995.0],["2012-09-14",3.0077,3.0501,2.8965,2.9813,6839482.0],["2012-09-17",2.9813,2.9813,2.8224,2.8648,4255333.0],["2012-09-18",2.8648,2.878,2.7668,2.78,3835277.0],["2012-09-19",2.78,2.8515,2.7562,2.8277,2500609.0],["2012-09-20",2.8277,2.8303,2.711193799972534,2.7112,2824806.0],["2012-09-21",2.7112,2.7456,2.6794,2.7324,2289251.0],["2012-09-24",2.7324,2.7483,2.6768,2.7377,1576283.0],["2012-09-25",2.7377,2.78,2.7006,2.7668,1643276.0],["2012-09-26",2.7668,2.7721,2.5947,2.6212,1619880.0],["2012-09-27",2.6212,2.7403,2.5947,2.7138,2535732.0],["2012-09-28",2.7138,2.743,2.6768,2.7377,1152353.0],["2012-10-08",2.7377,2.7747,2.7218,2.7377,1030255.0],["2012-10-09",2.7377,2.8383,2.7297,2.825,2333893.0],["2012-10-10",2.825,2.8568,2.8065,2.8542,1546245.0],["2012-10-11",2.8542,2.85416579246521,2.7615,2.78,1838317.0],["2012-10-12",2.78,2.8145,2.743,2.7536,1172920.0],["2012-10-15",2.7536,2.7774,2.7138,2.7324,1104300.0],["2012-10-16",2.7324,2.7986,2.732374906539917,2.7562,1293387.0],["2012-10-17",2.7562,2.7881,2.7083,2.7216,1321285.0],["2012-10-18",2.7216,2.8201,2.7216179370880127,2.7935,2042796.0],["2012-10-19",2.7935,2.8014,2.7535,2.7589,1142202.0],["2012-10-22",2.7589,2.8201,2.7402,2.8201,1469564.0],["2012-10-23",2.8201,2.828,2.7456,2.7668,1566110.0],["2012-10-24",2.7668,2.766845703125,2.6498,2.6604,3274286.0],["2012-10-25",2.6604,2.6817,2.6391,2.6445,1311927.0],["2012-10-26",2.6445,2.6524,2.5008,2.6072,2773022.0],["2012-10-29",2.6072,2.6072194576263428,2.5434,2.5673,977250.0],["2012-10-30",2.5673,2.5992,2.5593,2.5753,482759.0],["2012-10-31",2.5753,2.6179,2.5673,2.6179,797568.0],["2012-11-01",2.6179,2.6604,2.5886,2.6365,1229413.0],["2012-11-02",2.6365,2.6551,2.6125,2.6338,658884.0],["2012-11-05",2.6338,2.6551,2.6179,2.6205,456701.0],["2012-11-06",2.6205,2.6205215454101562,2.538,2.5647,1219881.0],["2012-11-07",2.5647,2.5753,2.5301,2.5487,825766.0],["2012-11-08",2.5487,2.8041,2.548689842224121,2.8041,21049473.0],["2012-11-09",2.8041,3.0834367275238037,2.7615,3.0834,43205683.0],["2012-11-12",3.0834,3.392045497894287,3.0834367275238037,3.392,38555033.0],["2012-11-13",3.392,3.682,3.2111,3.3202,60089988.0],["2012-11-14",3.3202,3.4373,3.1526,3.416,45959689.0],["2012-11-15",3.416,3.415989875793457,3.0941,3.1127,37140616.0],["2012-11-16",3.1127,3.1659,3.0089,3.0462,24816373.0],["2012-11-19",3.0462,3.118,2.9584,3.1074,24966176.0],["2012-11-20",3.1074,3.2936,3.0542,3.1207,39799325.0],["2012-11-21",3.1207,3.1978344917297363,2.8945,3.1978,28432518.0],["2012-11-22",3.1978,3.1978344917297363,3.0462,3.0914,19851084.0],["2012-11-23",3.0914,3.2883,3.0834,3.1579,29888418.0],["2012-11-26",3.1579,3.157928228378296,2.8945,2.9105,23495936.0],["2012-11-27",2.9105,2.910508155822754,2.6205,2.6258,18865982.0],["2012-11-28",2.6258,2.6844,2.5487,2.6524,11960485.0],["2012-11-29",2.6524,2.7136,2.6179,2.6551,12616704.0],["2012-11-30",2.6551,2.6817,2.5593,2.6365,9241047.0],["2012-12-03",2.6365,2.7057,2.5859,2.6338,10972316.0],["2012-12-04",2.6338,2.633823871612549,2.3758,2.5194,15744305.0],["2012-12-05",2.5194,2.6764,2.4689,2.6232,15052237.0],["2012-12-06",2.6232,2.7376,2.6179,2.6791,16596566.0],["2012-12-07",2.6791,2.9185,2.6232,2.8174,21057726.0],["2012-12-10",2.8174,3.0701,2.7748,3.0036,24288219.0],["2012-12-11",3.0036,3.0036230087280273,2.8945,2.8945,16235621.0],["2012-12-12",2.8945,3.0063,2.8041,2.9903,17047892.0],["2012-12-13",2.9903,2.990320920944214,2.8254,2.8467,11238393.0],["2012-12-14",2.8467,2.977,2.8068,2.9424,14104087.0],["2012-12-17",2.9424,3.0143,2.8759,2.9664,15013802.0],["2012-12-18",2.9664,2.9823,2.8866,2.9211,11365313.0],["2012-12-19",2.9211,3.0808,2.8919,3.0222,18906517.0],["2012-12-20",3.0222,3.0222461223602295,2.9371,2.9903,11451801.0],["2012-12-21",2.9903,3.0196,2.8892,2.9158,14692424.0],["2012-12-24",2.9158,2.9611,2.8866,2.9371,7571343.0],["2012-12-25",2.9371,3.0595,2.9078,3.0329,16137036.0],["2012-12-26",3.0329,3.1207,2.9903,3.0967,18150635.0],["2012-12-27",3.0967,3.1127,2.9956,3.0063,14192542.0],["2012-12-28",3.0063,3.0435,2.9611,3.0276,8656311.0],["2012-12-31",3.0276,3.1047,2.9451,2.9664,13903052.0],["2013-01-04",2.9664,3.264346122741699,2.9611,3.2643,28467868.0],["2013-01-07",3.2643,3.4479,3.1686,3.3468,35850746.0],["2013-01-08",3.3468,3.432,3.2457,3.3069,22308356.0],["2013-01-09",3.3069,3.4293,3.251,3.3202,19870299.0],["2013-01-10",3.3202,3.3282,3.251,3.2643,11884787.0],["2013-01-11",3.2643,3.3787,3.1819,3.2005,16686661.0],["2013-01-14",3.2005,3.3841,3.1899,3.3654,17885107.0],["2013-01-15",3.3654,3.4586,3.3309,3.3894,18064543.0],["2013-01-16",3.3894,3.4825,3.2963,3.4107,17315607.0],["2013-01-17",3.4107,3.4107,3.259,3.2697,11225427.0],["2013-01-18",3.2697,3.3122,3.2324,3.283,8556231.0],["2013-01-21",3.283,3.3282,3.2564,3.3122,6758635.0],["2013-01-22",3.3122,3.3122329711914062,3.1978,3.2165,8466425.0],["2013-01-23",3.2165,3.2723,3.1473,3.251,8864800.0],["2013-01-24",3.251,3.3362,3.1287,3.1473,9907838.0],["2013-01-25",3.1473,3.1499,3.0462,3.0648,6585512.0],["2013-01-28",3.0648,3.1766,3.0622,3.1553,5221518.0],["2013-01-29",3.1553,3.2032,3.1473,3.1632,5547023.0],["2013-01-30",3.1632,3.1872,3.1021,3.1766,5790700.0],["2013-01-31",3.1766,3.1792,3.0675,3.11,5069549.0],["2013-02-01",3.11,3.1579,3.0834,3.1499,3846212.0],["2013-02-04",3.1499,3.2377,3.1074,3.2324,8088334.0],["2013-02-05",3.2324,3.3521,3.1899,3.3202,12890036.0],["2013-02-06",3.3202,3.3282,3.2856,3.3096,5942110.0],["2013-02-07",3.3096,3.3654,3.2643,3.3415,5716728.0],["2013-02-08",3.3415,3.3867,3.3096,3.3255,5937178.0],["2013-02-18",3.3255,3.3521,3.2723,3.3016,4473664.0],["2013-02-19",3.3016,3.3149,3.2111,3.2138,4347432.0],["2013-02-20",3.2138,3.2883,3.2032,3.2723,4373178.0],["2013-02-21",3.2723,3.5863,3.2298,3.4453,18714532.0],["2013-02-22",3.4453,3.445253849029541,3.3575,3.3681,10041351.0],["2013-02-25",3.3681,3.4053,3.3255,3.3415,6868223.0],["2013-02-26",3.3415,3.4453,3.3282,3.3388,8168100.0],["2013-02-27",3.3388,3.408,3.2537,3.3043,6217283.0],["2013-02-28",3.3043,3.416,3.3042521476745605,3.3974,5994936.0],["2013-03-01",3.3974,3.4692,3.3388,3.4665,9159561.0],["2013-03-04",3.4665,3.682,3.4133,3.5038,22706614.0],["2013-03-05",3.5038,3.855,3.503783941268921,3.855,14251081.0],["2013-03-06",3.855,4.240721702575684,3.854961633682251,4.2407,3701624.0],["2013-03-07",4.2407,4.5759,4.0625,4.0917,65229458.0],["2013-03-08",4.0917,4.091739177703857,3.7672,3.7805,33263453.0],["2013-03-11",3.7805,3.8443,3.714,3.7991,16522431.0],["2013-03-12",3.7991,3.7990918159484863,3.5277,3.573,22630030.0],["2013-03-13",3.573,3.6634,3.5437,3.6235,16033182.0],["2013-03-14",3.6235,3.6395,3.5357,3.5384,11603547.0],["2013-03-15",3.5384,3.7565,3.4639,3.6581,20577153.0],["2013-03-18",3.6581,3.658088207244873,3.4958,3.5197,9722159.0],["2013-03-19",3.5197,3.6102,3.4985,3.6049,8981316.0],["2013-03-20",3.6049,3.6634,3.5224,3.6501,15737982.0],["2013-03-21",3.6501,3.8177,3.5969,3.7326,25381338.0],["2013-03-22",3.7326,3.8151,3.6714,3.7645,20285218.0],["2013-03-25",3.7645,3.764505386352539,3.6714,3.6767,9739282.0],["2013-03-26",3.6767,3.6767117977142334,3.5197,3.5464,10337313.0],["2013-03-27",3.5464,3.6155,3.4931,3.5197,9046442.0],["2013-03-28",3.5197,3.5197463035583496,3.2989,3.3043,10469734.0],["2013-03-29",3.3043,3.3654,3.275,3.3202,7150840.0],["2013-04-01",3.3202,3.392,3.3016,3.3575,4582689.0],["2013-04-02",3.3575,3.3947,3.2377,3.2776,7355615.0],["2013-04-03",3.2776,3.2936,3.2085,3.2298,5274876.0],["2013-04-08",3.2298,3.3335,3.142,3.3255,6245943.0],["2013-04-09",3.3255,3.3681,3.2989,3.3548,6669691.0],["2013-04-10",3.3548,3.3681,3.2643,3.3096,4293722.0],["2013-04-11",3.3096,3.3255,3.2404,3.2431,4077056.0],["2013-04-12",3.2431,3.291,3.2111,3.2377,3105895.0],["2013-04-15",3.2377,3.237740993499756,3.1792,3.1899,2434854.0],["2013-04-16",3.1899,3.2697,3.1233,3.2697,3958249.0],["2013-04-17",3.2697,3.3681,3.2696657180786133,3.3468,8678116.0],["2013-04-18",3.3468,3.682,3.2989,3.6262,25812663.0],["2013-04-19",3.6262,3.6714,3.5144,3.6049,19936963.0],["2013-04-22",3.6049,3.6874,3.533,3.6661,13763137.0],["2013-04-23",3.6661,3.6660704612731934,3.4346,3.4532,12573423.0],["2013-04-24",3.4532,3.6049,3.4266,3.5889,12152291.0],["2013-04-25",3.5889,3.5889179706573486,3.4719,3.4772,8790429.0],["2013-04-26",3.4772,3.5543,3.3335,3.3601,6206363.0],["2013-05-02",3.3601,3.5836,3.3255,3.5703,8500497.0],["2013-05-03",3.5703,3.8736,3.5702948570251465,3.7326,23697603.0],["2013-05-06",3.7326,3.855,3.6874,3.8124,24034496.0],["2013-05-07",3.8124,3.8523,3.714,3.7459,13806024.0],["2013-05-08",3.7459,3.9002,3.7458832263946533,3.8789,18322673.0],["2013-05-09",3.8789,4.2168,3.8789,4.1316,36769321.0],["2013-05-10",4.1316,4.5201,4.0572,4.1476,37956701.0],["2013-05-13",4.1476,4.3471,3.9667,4.254,33563286.0],["2013-05-14",4.254,4.254024505615234,4.0032,4.0565,18939721.0],["2013-05-15",4.0565,4.1499,4.0352,4.0699,10848740.0],["2013-05-16",4.0699,4.1233,3.9498,3.9738,16679639.0],["2013-05-17",3.9738,4.0752,3.8671,4.0112,12706936.0],["2013-05-20",4.0112,4.19,4.011165618896484,4.1553,19082232.0],["2013-05-21",4.1553,4.571609020233154,4.155280590057373,4.5716,17203437.0],["2013-05-22",4.5716,4.7718,4.4035,4.4675,46553265.0],["2013-05-23",4.4675,4.467526912689209,4.23,4.3127,21381015.0],["2013-05-24",4.3127,4.5342,4.27,4.4996,19387543.0],["2013-05-27",4.4996,4.499551773071289,4.3768,4.4515,14032498.0],["2013-05-28",4.4515,4.4542,4.206,4.2433,14713111.0],["2013-05-29",4.2433,4.4248,4.2087,4.3901,15861777.0],["2013-05-30",4.3901,4.5049,4.2594,4.4649,19591779.0],["2013-05-31",4.4649,4.4835,4.2594,4.27,13253889.0],["2013-06-03",4.27,4.3421,4.2167,4.238,9056982.0],["2013-06-04",4.238,4.238012313842773,3.9685,4.0245,12632715.0],["2013-06-05",4.0245,4.0966,3.9925,4.0379,5304439.0],["2013-06-06",4.0379,4.0565,3.9098,3.9231,6141101.0],["2013-06-07",3.9231,4.0245,3.8377,3.8724,6046852.0],["2013-06-13",3.8724,3.872389078140259,3.6295,3.7363,6119762.0],["2013-06-14",3.7363,3.8884024620056152,3.7362825870513916,3.8884,6043275.0],["2013-06-17",3.8884,3.9765,3.8297,3.8911,7618524.0],["2013-06-18",3.8911,3.9658,3.843,3.9231,5533994.0],["2013-06-19",3.9231,4.0886,3.8751,4.0512,9742873.0],["2013-06-20",4.0512,4.0565,3.7897,3.803,7772886.0],["2013-06-21",3.803,3.843,3.6295,3.8083,4446078.0],["2013-06-24",3.8083,3.8564,3.5388,3.5441,7290017.0],["2013-06-25",3.5441,3.6215,3.2052,3.6055,8710447.0],["2013-06-26",3.6055,3.7043,3.5495,3.7016,8242946.0],["2013-06-27",3.7016,3.771,3.5014,3.5308,7672008.0],["2013-06-28",3.5308,3.5655,3.336,3.4908,5027533.0],["2013-07-01",3.4908,3.6162,3.4694,3.6002,4222403.0],["2013-07-02",3.6002,3.7256,3.600174903869629,3.7149,8270905.0],["2013-07-03",3.7149,4.0512,3.6829,3.9498,18927640.0],["2013-07-04",3.9498,4.0939,3.8564,3.9231,14352332.0],["2013-07-05",3.9231,4.0699,3.9017,3.9098,9622505.0],["2013-07-08",3.9098,4.0432,3.7336,4.0325,12495778.0],["2013-07-09",4.0325,4.0806,3.9204,4.0298,8361606.0],["2013-07-10",4.0298,4.23,4.029848098754883,4.1019,16049263.0],["2013-07-11",4.1019,4.1713,4.0379,4.1206,11919548.0],["2013-07-12",4.1206,4.23,4.0645,4.0886,9139616.0],["2013-07-15",4.0886,4.2594,4.0565,4.2514,13916564.0],["2013-07-16",4.2514,4.673,4.25135612487793,4.3394,25851251.0],["2013-07-17",4.3394,4.339425086975098,4.1233,4.2167,20560670.0],["2013-07-18",4.2167,4.2834,4.1579,4.27,10849429.0],["2013-07-19",4.27,4.3101,4.0565,4.0806,13882039.0],["2013-07-22",4.0806,4.2567,4.0165,4.2193,9991997.0],["2013-07-23",4.2193,4.3554,4.2167,4.3501,13446820.0],["2013-07-24",4.3501,4.350101947784424,4.23,4.3154,10789505.0],["2013-07-25",4.3154,4.3501,4.1446,4.1553,9557313.0],["2013-07-26",4.1553,4.238012313842773,4.0912,4.238,5290268.0],["2013-07-29",4.238,4.3875,4.1499,4.3875,13747811.0],["2013-07-30",4.3875,4.4969,4.1926,4.4862,20298234.0],["2013-07-31",4.4862,4.5769,4.3901,4.3955,15072904.0],["2013-08-01",4.3955,4.835816860198975,4.3528,4.8358,25823246.0],["2013-08-02",4.8358,5.3189,4.7531,5.0627,44432244.0],["2013-08-05",5.0627,5.2548,4.9132,5.0707,25695910.0],["2013-08-06",5.0707,5.0947,4.9506,5.02,12258205.0],["2013-08-07",5.02,5.084,4.8572,4.8839,13555922.0],["2013-08-08",4.8839,5.0306,4.8678,4.9346,11922393.0],["2013-08-09",4.9346,5.2255,4.9266,4.9933,22706797.0],["2013-08-12",4.9933,5.0787,4.8758,4.9906,12939526.0],["2013-08-13",4.9906,5.337547779083252,4.9372,5.3375,19966828.0],["2013-08-14",5.3375,5.337547779083252,5.1988,5.2468,11827595.0],["2013-08-15",5.2468,5.3856,5.1534,5.1534,13373404.0],["2013-08-16",5.1534,5.153400897979736,4.7157,4.7237,16179338.0],["2013-08-19",4.7237,4.9132,4.5903,4.8839,6745403.0],["2013-08-20",4.8839,5.2388,4.8118,5.2094,11932014.0],["2013-08-21",5.2094,5.2255,5.0707,5.1267,7375849.0],["2013-08-22",5.1267,5.1721,5.0226,5.1587,6771155.0],["2013-08-23",5.1587,5.2041,4.8358,5.0253,8402108.0],["2013-08-26",5.0253,5.1908,4.9773,5.1908,7551232.0],["2013-08-27",5.1908,5.3002,5.0707,5.2762,9106339.0],["2013-08-28",5.2762,5.276165008544922,5.009287357330322,5.0093,10239334.0],["2013-08-29",5.0093,5.06,4.8358,4.8999,6786078.0],["2013-08-30",4.8999,4.9746,4.697,4.7237,6565731.0],["2013-09-02",4.7237,4.8038,4.6784,4.7024,4926175.0],["2013-09-03",4.7024,4.9639,4.702378273010254,4.8065,7696961.0],["2013-09-04",4.8065,4.8652,4.7664,4.8492,5414459.0],["2013-09-05",4.8492,4.8865,4.665,4.7024,7627632.0],["2013-09-06",4.7024,4.7744,4.6143,4.7611,5816066.0],["2013-09-09",4.7611,4.8145,4.7264,4.7371,4711339.0],["2013-09-10",4.7371,4.8812,4.737072944641113,4.8011,5539173.0],["2013-09-11",4.8011,4.801124095916748,4.3207,4.4035,12778411.0],["2013-09-12",4.4035,4.4488,4.3021,4.4035,5768412.0],["2013-09-13",4.4035,4.4702,4.3715,4.4435,4356535.0],["2013-09-16",4.4435,4.6196,4.3608,4.5316,6889472.0],["2013-09-17",4.5316,4.5903,4.4915,4.5102,3184390.0],["2013-09-18",4.5102,4.6437,4.4915,4.5503,4054425.0],["2013-09-23",4.5503,4.6837,4.5316,4.6837,6037421.0],["2013-09-24",4.6837,4.8011,4.6303,4.7691,6941625.0],["2013-09-25",4.7691,4.8251,4.665,4.665,5346448.0],["2013-09-26",4.665,4.7237,4.4302,4.4649,6352243.0],["2013-09-27",4.4649,4.5102,4.4035,4.4595,4261770.0],["2013-09-30",4.4595,4.6944,4.4462,4.6597,4091050.0],["2013-10-08",4.6597,4.7397,4.5956,4.7344,3558919.0],["2013-10-09",4.7344,4.8038,4.673,4.7931,5398182.0],["2013-10-10",4.7931,4.8732,4.6704,4.7184,5591545.0],["2013-10-11",4.7184,4.8812,4.7183918952941895,4.8598,6683322.0],["2013-10-14",4.8598,4.8865,4.7851,4.8251,4093110.0],["2013-10-15",4.8251,4.8412,4.7264,4.7691,3550183.0],["2013-10-16",4.7691,4.7771,4.4915,4.5423,5185702.0],["2013-10-17",4.5423,4.6704,4.5396,4.5796,3478831.0],["2013-10-18",4.5796,4.601,4.4862,4.5423,2140892.0],["2013-10-21",4.5423,4.697,4.5369,4.673,3554280.0],["2013-10-22",4.673,4.7584,4.617,4.625,3626624.0],["2013-10-23",4.625,4.673,4.4569,4.4996,3842076.0],["2013-10-24",4.4996,4.5611,4.4728,4.5317,1995548.0],["2013-10-25",4.5317,4.6039,4.5022,4.5584,4089542.0],["2013-10-28",4.5584,4.8181,4.5584397315979,4.8074,5620898.0],["2013-10-29",4.8074,4.807374000549316,4.3256,4.3363,15373782.0],["2013-10-30",4.3363,4.4032,4.2346,4.3604,4480463.0],["2013-10-31",4.3604,4.4032,4.3363,4.3925,5276118.0],["2013-11-01",4.3925,4.3978,4.1221,4.2827,5665776.0],["2013-11-04",4.2827,4.4594,4.2372,4.3871,4280403.0],["2013-11-05",4.3871,4.4407,4.2694,4.43,2018215.0],["2013-11-06",4.43,4.4433,4.3229,4.3684,2026345.0],["2013-11-07",4.3684,4.3898,4.2961,4.3791,2465375.0],["2013-11-08",4.3791,4.4059,4.2586,4.2613,1777784.0],["2013-11-11",4.2613,4.3764,4.261323928833008,4.3523,1414256.0],["2013-11-12",4.3523,4.4407,4.3416,4.3737,1947382.0],["2013-11-13",4.3737,4.4915,4.373745918273926,4.3898,3259023.0],["2013-11-14",4.3898,4.5103,4.3497,4.4755,2616194.0],["2013-11-15",4.4755,4.6521,4.446,4.5611,5676559.0],["2013-11-18",4.5611,4.7244,4.5611162185668945,4.6709,4874771.0],["2013-11-19",4.6709,4.711,4.6013,4.628,6028751.0],["2013-11-20",4.628,4.6628,4.5799,4.6441,3622065.0],["2013-11-21",4.6441,4.6842,4.5638,4.6468,2621282.0],["2013-11-22",4.6468,4.64677095413208,4.5451,4.5986,2529000.0],["2013-11-25",4.5986,4.7083,4.5504,4.6307,5144848.0],["2013-11-26",4.6307,4.8877,4.5879,4.802,9982675.0],["2013-11-27",4.802,5.0001,4.7833,4.9385,11890681.0],["2013-11-28",4.9385,4.9921,4.8582,4.9225,12891563.0],["2013-11-29",4.9225,5.142,4.877,5.075,14545453.0],["2013-12-02",5.075,5.1339,4.7619,4.8395,13420333.0],["2013-12-03",4.8395,5.1259,4.7645,5.0697,10572746.0],["2013-12-04",5.0697,5.2731,5.0188,5.233,13871599.0],["2013-12-05",5.233,5.2865,5.0322,5.1366,9795019.0],["2013-12-06",5.1366,5.1982,5.0188,5.1928,9455676.0],["2013-12-09",5.1928,5.192820072174072,5.0483,5.1393,5752015.0],["2013-12-10",5.1393,5.2062,5.0456,5.0831,7222638.0],["2013-12-11",5.0831,5.083074569702148,4.8448,4.9251,11641876.0],["2013-12-12",4.9251,5.059,4.8743,5.059,8547322.0],["2013-12-13",5.059,5.1473,5.0188,5.1286,8990395.0],["2013-12-16",5.1286,5.1661,4.9573,5.0858,6241371.0],["2013-12-17",5.0858,5.1821,4.9867,5.0724,6608236.0],["2013-12-18",5.0724,5.1232,4.9921,5.0242,2974336.0],["2013-12-19",5.0242,5.0804,4.978683948516846,4.9787,1611613.0],["2013-12-20",4.9787,5.0911,4.8984,5.0831,6643416.0],["2013-12-23",5.0831,5.1661,4.9947,5.0831,3679975.0],["2013-12-24",5.0831,5.2865,5.083074569702148,5.1661,10069020.0],["2013-12-25",5.1661,5.5247,5.1393,5.498,17540024.0],["2013-12-26",5.498,5.5354,5.3695,5.3936,9317701.0],["2013-12-27",5.3936,5.6586,5.3695,5.5809,9393339.0],["2013-12-30",5.5809,5.6024,5.4605,5.5274,6318817.0],["2013-12-31",5.5274,5.527408123016357,5.2597,5.4096,10122155.0],["2014-01-02",5.4096,5.6345,5.34,5.589,7101735.0],["2014-01-03",5.589,5.6425,5.4739,5.5408,5663237.0],["2014-01-06",5.5408,5.5408,5.2624,5.2945,7324794.0],["2014-01-07",5.2945,5.4391,5.2704,5.3668,6638018.0],["2014-01-08",5.3668,5.589,5.3534,5.5435,6047242.0],["2014-01-09",5.5435,5.7282,5.3507,5.3507,7697394.0],["2014-01-10",5.3507,5.350745677947998,5.0322,5.1179,6119493.0],["2014-01-13",5.1179,5.2678,5.0858,5.2089,3152744.0],["2014-01-14",5.2089,5.5247,5.1928,5.5194,6447826.0],["2014-01-15",5.5194,5.6479,5.4337,5.6104,7306044.0],["2014-01-16",5.6104,5.763,5.5301,5.6211,6315289.0],["2014-01-17",5.6211,5.8138,5.589,5.7362,7655970.0],["2014-01-20",5.7362,5.7683,5.4873,5.5408,5235369.0],["2014-01-21",5.5408,5.7228,5.540791988372803,5.6157,3937523.0],["2014-01-22",5.6157,5.862,5.5676,5.8433,11058757.0],["2014-01-23",5.8433,6.0253,5.7335,5.9477,11459418.0],["2014-01-24",5.9477,6.5419,5.947652816772461,6.5419,16088337.0],["2014-01-27",6.5419,7.0772,6.5418829917907715,6.7212,35604065.0],["2014-01-28",6.7212,6.7453,6.4241,6.6784,14786543.0],["2014-01-29",6.6784,7.2111,6.5847,6.9594,19494126.0],["2014-01-30",6.9594,7.2004,6.839,7.1147,9447802.0],["2014-02-07",7.1147,7.3583,6.9059,7.2539,12389112.0],["2014-02-10",7.2539,7.7089,7.2084,7.2271,17863495.0],["2014-02-11",7.2271,7.3021,6.9273,7.0692,13294411.0],["2014-02-12",7.0692,7.4814,6.9594,7.4225,13289086.0],["2014-02-13",7.4225,7.8963,7.1415,7.2137,22213960.0],["2014-02-14",7.2137,7.8214,7.0531,7.7036,13363480.0],["2014-02-17",7.7036,8.2951,7.543,8.1104,19146606.0],["2014-02-18",8.1104,8.11043643951416,7.7303,7.8722,13429787.0],["2014-02-19",7.8722,7.872209072113037,7.5483,7.5697,18754115.0],["2014-02-20",7.5697,7.6447,6.9728,7.3235,10029893.0],["2014-02-21",7.3235,7.323482036590576,7.0799,7.278,11947636.0],["2014-02-24",7.278,7.4921,7.1522,7.4065,8039286.0],["2014-02-25",7.4065,7.6447,6.665,6.7212,13418535.0],["2014-02-26",6.7212,7.005,6.6918,6.922,11482788.0],["2014-02-27",6.922,7.4065,6.921975612640381,7.0264,13273851.0],["2014-02-28",7.0264,7.3877,6.5606,7.2673,12116189.0],["2014-03-03",7.2673,7.3877,7.096,7.2914,8944848.0],["2014-03-04",7.2914,7.7089,6.9648,7.5804,12332203.0],["2014-03-05",7.5804,7.8508,7.4975,7.6688,14878802.0],["2014-03-06",7.6688,7.802615642547607,7.3636,7.8026,11007276.0],["2014-03-07",7.8026,8.3808,7.65,7.6554,14167226.0],["2014-03-10",7.6554,7.6929,7.1013,7.2619,10640098.0],["2014-03-11",7.2619,7.5671,6.9086,7.3931,9472919.0],["2014-03-12",7.3931,7.393076419830322,6.8015,6.8042,11245491.0],["2014-03-13",6.8042,7.0933,6.7721,6.9193,6511062.0],["2014-03-14",6.9193,7.0398,6.7855,7.005,3105063.0],["2014-03-17",7.005,7.6233,7.004952907562256,7.5992,8441229.0],["2014-03-18",7.5992,7.7518,7.4065,7.4145,7638106.0],["2014-03-19",7.4145,7.7839,7.3904,7.468,9651143.0],["2014-03-20",7.468,7.543,7.0424,7.0424,5935594.0],["2014-03-21",7.0424,7.2699,6.8979,7.1548,5847212.0],["2014-03-24",7.1548,7.1682,6.7988,6.9728,5425525.0],["2014-03-25",6.9728,6.972834587097168,6.7721,6.9113,5078528.0],["2014-03-26",6.9113,7.1736,6.8631,7.0157,7028602.0],["2014-03-27",7.0157,7.0853,6.7185,6.7453,5621647.0],["2014-03-28",6.7453,6.7855,6.0708,6.2234,6335636.0],["2014-03-31",6.2234,6.317,5.7549,5.9236,9179252.0],["2014-04-01",5.9236,6.1966,5.8566,6.1966,5067402.0],["2014-04-02",6.1966,6.3331,6.1297,6.2046,3629646.0],["2014-04-03",6.2046,6.3037,6.1591,6.2153,1852158.0],["2014-04-04",6.2153,6.3277,6.1645,6.2769,2022012.0],["2014-04-08",6.2769,6.2903,6.1029,6.1886,3672694.0],["2014-04-09",6.1886,6.4696,6.1618,6.392,4801195.0],["2014-04-10",6.392,6.6382,6.391985893249512,6.5901,5146712.0],["2014-04-11",6.5901,6.7212,6.4509,6.6837,4480749.0],["2014-04-14",6.6837,6.8256,6.6356,6.8096,3639577.0],["2014-04-15",6.8096,6.8791,6.4857,6.5606,4974887.0],["2014-04-16",6.5606,6.7881,6.5312,6.5981,4527031.0],["2014-04-17",6.5981,6.8818,6.598093509674072,6.8229,5579788.0],["2014-04-18",6.8229,6.8765,6.7185,6.74,4347629.0],["2014-04-21",6.74,6.8765,6.665,6.7132,3664104.0],["2014-04-22",6.7132,6.8203,6.4776,6.7721,3285471.0],["2014-04-23",6.7721,6.8872,6.6329,6.6998,1879291.0],["2014-04-24",6.6998,6.699808597564697,6.2903,6.384,4511137.0],["2014-04-25",6.384,6.4214,6.1618,6.1752,2317915.0],["2014-04-28",6.1752,6.1805,5.8165,5.9209,3251599.0],["2014-04-29",5.9209,6.0761,5.8914,6.0494,1836699.0],["2014-04-30",6.0494,6.3304,6.0306,6.2715,2167333.0],["2014-05-05",6.2715,6.3304,6.1243,6.3197,2059020.0],["2014-05-06",6.3197,6.384,6.2582,6.2769,2917121.0],["2014-05-07",6.2769,6.309,6.0547,6.0574,2722174.0],["2014-05-08",6.0574,6.2367,6.0226,6.0895,1718725.0],["2014-05-09",6.0895,6.2421,5.8433,5.9369,2374611.0],["2014-05-12",5.9369,6.1832,5.8941,6.1484,3587211.0],["2014-05-13",6.1484,6.2742,6.1216,6.1832,4450454.0],["2014-05-14",6.1832,6.2367,6.1564,6.1966,1660542.0],["2014-05-15",6.1966,6.2341,6.0333,6.0708,2200510.0],["2014-05-16",6.0708,6.1243,5.9958,6.0922,2504842.0],["2014-05-19",6.0922,6.0921950340271,5.8647,5.9289,2696042.0],["2014-05-20",5.9289,6.1297,5.928915977478027,6.0494,3292763.0],["2014-05-21",6.0494,6.1135,5.9066,6.079,1142225.0],["2014-05-22",6.079,6.2127,6.07900857925415,6.1437,3028948.0],["2014-05-23",6.1437,6.3075,6.1135,6.286,2776854.0],["2014-05-26",6.286,6.7085,6.285953044891357,6.6222,5795813.0],["2014-05-27",6.6222,6.7257,6.4886,6.6912,6075738.0],["2014-05-28",6.6912,6.8895,6.6654,6.8335,7673142.0],["2014-05-29",6.8335,6.9413,6.669663429260254,6.6697,6547577.0],["2014-05-30",6.6697,6.8119,6.6395,6.6783,4530059.0],["2014-06-03",6.6783,6.8033,6.4843,6.7731,11258700.0],["2014-06-04",6.7731,6.773135662078857,6.5145,6.6007,4952128.0],["2014-06-05",6.6007,6.6697,6.4929,6.605,4936214.0],["2014-06-06",6.605,6.7473,6.5791,6.6697,7174537.0],["2014-06-09",6.6697,6.7774,6.6179,6.6524,7291281.0],["2014-06-10",6.6524,6.6826,6.2515,6.5058,8054275.0],["2014-06-11",6.5058,6.5705,6.3851,6.5403,4892099.0],["2014-06-12",6.5403,6.5446,6.3722,6.4024,5652818.0],["2014-06-13",6.4024,6.6093,6.3722,6.4972,7275864.0],["2014-06-16",6.4972,6.6266,6.4757,6.5317,6740500.0],["2014-06-17",6.5317,6.5834,6.3636,6.4024,5666042.0],["2014-06-18",6.4024,6.7214,6.3463,6.7128,9742079.0],["2014-06-19",6.7128,7.1956,6.6352,6.8033,22768193.0],["2014-06-20",6.8033,7.1784,6.7343,7.1224,17186827.0],["2014-06-23",7.1224,7.5061,7.0059,7.4198,17808932.0],["2014-06-24",7.4198,7.4802,7.2905,7.4414,10010160.0],["2014-06-25",7.4414,7.6958,7.2776,7.6052,9769450.0],["2014-06-26",7.6052,7.8639,7.5061,7.8553,12155557.0],["2014-06-27",7.8553,8.4071,7.7647,8.2261,15290213.0],["2014-06-30",8.2261,8.2778,8.001870155334473,8.0019,12908205.0],["2014-07-01",8.0019,8.1829,7.7949,8.1786,12971497.0],["2014-07-02",8.1786,8.2562,7.92,8.0105,10675579.0],["2014-07-03",8.0105,8.0105,7.782,7.9027,13396552.0],["2014-07-04",7.9027,7.9717,7.6656,7.8553,12880404.0],["2014-07-07",7.8553,8.0881,7.8251,7.9286,8738762.0],["2014-07-08",7.9286,8.6658,7.7992,8.6184,20230044.0],["2014-07-09",8.6184,8.765,8.4459,8.4847,15101053.0],["2014-07-10",8.4847,8.7736,8.3726,8.7305,11934222.0],["2014-07-11",8.7305,8.730487823486328,8.0881,8.1959,17113984.0],["2014-07-14",8.1959,8.4675,8.1441,8.308,12967874.0],["2014-07-15",8.308,8.6917,8.2433,8.5192,11305627.0],["2014-07-16",8.5192,8.6184,7.6656,7.7432,17498486.0],["2014-07-17",7.7432,7.743191242218018,7.5492,7.6958,9262071.0],["2014-07-18",7.6958,8.0062,7.5923,7.9544,9115300.0],["2014-07-21",7.9544,7.9976,7.7389,7.9458,8145956.0],["2014-07-22",7.9458,8.502,7.7604,8.2606,10245822.0],["2014-07-23",8.2606,8.3123,7.9846,8.0752,8116286.0],["2014-07-24",8.0752,8.1312,7.7001,7.8251,7453499.0],["2014-07-25",7.8251,7.825107097625732,7.5449,7.5707,7046834.0],["2014-07-28",7.5707,7.6785,7.4414,7.6742,8749663.0],["2014-07-29",7.6742,7.9889,7.588,7.8294,9404243.0],["2014-07-30",7.8294,7.8768,7.6871,7.8467,4908061.0],["2014-07-31",7.8467,7.8812,7.7777,7.8467,4619890.0],["2014-08-01",7.8467,7.846663475036621,7.5147,7.5837,8963670.0],["2014-08-04",7.5837,7.8294,7.5147,7.6958,6065340.0],["2014-08-05",7.6958,7.7475,7.4586,7.4888,14864601.0],["2014-08-06",7.4888,7.8036,7.4586,7.8036,12563187.0],["2014-08-07",7.8036,8.0364,7.7216,7.9372,16719603.0],["2014-08-08",7.9372,8.0234,7.851,7.9458,5197335.0],["2014-08-11",7.9458,8.0752,7.8639,8.0752,8345837.0],["2014-08-12",8.0752,8.1398,7.9889,8.0967,6293668.0],["2014-08-13",8.0967,8.1355,7.7303,7.8467,9189874.0],["2014-08-14",7.8467,7.976,7.6742,7.7561,5657140.0],["2014-08-15",7.7561,7.9329,7.7561,7.8682,4357951.0],["2014-08-18",7.8682,7.9372029304504395,7.8036,7.9372,7316173.0],["2014-08-19",7.9372,8.2907,7.8768,8.2174,15691492.0],["2014-08-20",8.2174,8.364,8.1916,8.2562,12669775.0],["2014-08-21",8.2562,8.3209,8.1053,8.2606,8197648.0],["2014-08-22",8.2606,8.3856,8.2347,8.2864,7157078.0],["2014-08-25",8.2864,8.3166,8.0277,8.0795,4884545.0],["2014-08-26",8.0795,8.1398,7.7173,7.7777,7641616.0],["2014-08-27",7.7777,7.838,7.7303,7.7647,4773539.0],["2014-08-28",7.7647,7.8208,7.5449,7.5794,5034798.0],["2014-08-29",7.5794,7.7432,7.579360485076904,7.713,2425354.0],["2014-09-01",7.713,7.92,7.713010311126709,7.8984,5314160.0],["2014-09-02",7.8984,8.0062,7.8467,7.9717,7660758.0],["2014-09-03",7.9717,8.1053,7.9329,8.0364,7406992.0],["2014-09-04",8.0364,8.1269,7.9415,8.1097,8418342.0],["2014-09-05",8.1097,8.10965633392334,7.8898,7.9976,9995722.0],["2014-09-09",7.9976,8.045,7.782,7.8467,16000778.0],["2014-09-10",7.8467,7.9372,7.6742,7.9156,8969039.0],["2014-09-11",7.9156,8.3425,7.8898,8.3209,22410483.0],["2014-09-12",8.3209,8.320911407470703,8.1441,8.295,11193705.0],["2014-09-15",8.295,8.308,8.1485,8.2002,11045324.0],["2014-09-16",8.2002,8.3209,7.7173,7.7389,18722077.0],["2014-09-17",7.7389,7.8251,7.4673,7.5966,13173598.0],["2014-09-18",7.5966,7.6656,7.5233,7.6311,6064984.0],["2014-09-19",7.6311,7.6656,7.5018,7.6397,8598139.0],["2014-09-22",7.6397,7.639718055725098,7.4586,7.4759,6901714.0],["2014-09-23",7.4759,7.6311,7.4457,7.6095,5599035.0],["2014-09-24",7.6095,7.7475,7.5492,7.7173,6629993.0],["2014-09-25",7.7173,7.9588,7.7173,7.7432,8814432.0],["2014-09-26",7.7432,7.8079,7.6699,7.7001,4408589.0],["2014-09-29",7.7001,7.8898,7.700077533721924,7.8855,7229106.0],["2014-09-30",7.8855,8.0019,7.8467,7.9501,6346808.0],["2014-10-08",7.9501,8.0191,7.8898,8.0019,6464829.0],["2014-10-09",8.0019,8.0924,7.8898,8.0191,10027682.0],["2014-10-10",8.0191,8.019118309020996,7.8079,7.8639,8345116.0],["2014-10-13",7.8639,7.863907814025879,7.6311,7.7346,6619701.0],["2014-10-14",7.7346,7.7475,7.644,7.6742,5849931.0],["2014-10-15",7.6742,8.1528,7.6009,8.0967,19000194.0],["2014-10-16",8.0967,8.3338,7.9544,7.9588,25706191.0],["2014-10-17",7.9588,7.9588,7.6311,7.7734,11317059.0],["2014-10-20",7.7734,7.8251,7.6958,7.7906,4634375.0],["2014-10-21",7.7906,7.8984,7.7346,7.8424,5707811.0],["2014-10-22",7.8424,7.8424,7.6354,7.6742,6741086.0],["2014-10-23",7.6742,7.6958,7.5794,7.6311,5689378.0],["2014-10-24",7.6311,7.8812,7.5794,7.7992,5829374.0],["2014-10-27",7.7992,7.79923677444458,7.5492,7.7044,6388091.0],["2014-10-28",7.7044,7.8812,7.6699,7.851,9286280.0],["2014-10-29",7.851,8.2347,7.8079,8.1786,21324883.0],["2014-10-30",8.1786,8.308,7.9976,8.0752,14689450.0],["2014-10-31",8.0752,8.3252,7.9976,8.0191,15879930.0],["2014-11-03",8.0191,8.019118309020996,7.8079,7.92,13283949.0],["2014-11-04",7.92,7.9932,7.8208,7.8855,7353028.0],["2014-11-05",7.8855,7.9932,7.782,7.9803,6439756.0],["2014-11-06",7.9803,8.0364,7.8208,7.9889,7353756.0],["2014-11-07",7.9889,7.9976,7.7087,7.7691,12578762.0],["2014-11-10",7.7691,7.8251,7.6915,7.7734,6435520.0],["2014-11-11",7.7734,7.7777,7.4586,7.5664,14753094.0],["2014-11-12",7.5664,7.6527,7.5362,7.6397,4888819.0],["2014-11-13",7.6397,7.639718055725098,7.4543,7.4759,5437538.0],["2014-11-14",7.4759,7.5837,7.4586,7.4974,3055264.0],["2014-11-17",7.4974,7.6225,7.3724,7.588,4453956.0],["2014-11-18",7.588,7.5966,7.5406,7.5837,2306607.0],["2014-11-19",7.5837,7.5966,7.4845,7.575,3214363.0],["2014-11-20",7.575,7.575047969818115,7.4716,7.4888,3490672.0],["2014-11-21",7.4888,7.5319,7.4586,7.5018,2696686.0],["2014-11-24",7.5018,7.6311,7.501755714416504,7.5276,5153786.0],["2014-11-25",7.5276,7.6958,7.5147,7.6656,5714421.0],["2014-11-26",7.6656,7.7346,7.5535,7.6527,5867910.0],["2014-11-27",7.6527,7.6958,7.5794,7.6311,7151788.0],["2014-11-28",7.6311,7.6397,7.4371,7.4716,8884574.0],["2014-12-01",7.4716,7.519,7.1655,7.256,11443190.0],["2014-12-02",7.256,7.3509,7.2431,7.2776,7064202.0],["2014-12-03",7.2776,7.3379,7.0491,7.3336,12153107.0],["2014-12-04",7.3336,7.4069,7.2431,7.3077,13748829.0],["2014-12-05",7.3077,7.307744026184082,6.9715,7.0577,12697087.0],["2014-12-08",7.0577,7.057684898376465,6.8162,6.8292,17096901.0],["2014-12-09",6.8292,6.8292,6.467,6.4757,20041858.0],["2014-12-10",6.4757,6.7171,6.3808,6.6955,30607640.0],["2014-12-11",6.6955,6.69553279876709,6.4886,6.6266,15969792.0],["2014-12-12",6.6266,6.7861,6.605,6.7688,12685520.0],["2014-12-15",6.7688,6.9197,6.7128,6.8507,11992377.0],["2014-12-16",6.8507,6.8895,6.7171,6.7473,9341575.0],["2014-12-17",6.7473,6.747268199920654,6.5403,6.5877,9872653.0],["2014-12-18",6.5877,6.7473,6.587747573852539,6.6481,8537224.0],["2014-12-19",6.6481,6.6783,6.4239,6.5101,8124068.0],["2014-12-22",6.5101,6.510144233703613,6.1221,6.1351,10649021.0],["2014-12-23",6.1351,6.2903,6.135056018829346,6.1739,4115775.0],["2014-12-24",6.1739,6.3204,6.173858165740967,6.3118,4205976.0],["2014-12-25",6.3118,6.3506,6.286,6.3204,3151408.0],["2014-12-26",6.3204,6.3592,6.2601,6.3075,3222571.0],["2014-12-29",6.3075,6.307508945465088,6.1523,6.1825,3853216.0],["2014-12-30",6.1825,6.238528251647949,6.1695,6.2385,3516491.0],["2014-12-31",6.2385,6.411,6.2299,6.3722,6050618.0],["2015-01-05",6.3722,6.372180938720703,6.2299,6.3592,5508626.0],["2015-01-06",6.3592,6.5015,6.3161,6.4713,7475703.0],["2015-01-07",6.4713,6.5533,6.4067,6.48,5604666.0],["2015-01-08",6.48,6.5231,6.3636,6.4369,4311835.0],["2015-01-09",6.4369,6.4886,6.3894,6.4153,3395907.0],["2015-01-12",6.4153,6.4152936935424805,6.2558,6.2601,4256114.0],["2015-01-13",6.2601,6.4886,6.2428,6.467,6071960.0],["2015-01-14",6.467,6.5015,6.3592,6.3722,4156372.0],["2015-01-15",6.3722,6.4153,6.3075,6.3592,3877581.0],["2015-01-16",6.3592,6.48,6.3463,6.467,4106535.0],["2015-01-19",6.467,6.6179,6.2946,6.4455,9792288.0],["2015-01-20",6.4455,6.6826,6.445473670959473,6.6826,11822408.0],["2015-01-21",6.6826,6.8378,6.6481,6.7171,12065570.0],["2015-01-22",6.7171,6.8162,6.7042,6.799,10114072.0],["2015-01-23",6.799,6.7990031242370605,6.6998,6.7731,8921238.0],["2015-01-26",6.7731,6.8378,6.7473,6.8249,6432843.0],["2015-01-27",6.8249,6.8421,6.6869,6.7602,8472817.0],["2015-01-28",6.7602,6.8249,6.6912,6.7774,6881888.0],["2015-01-29",6.7774,6.7904,6.6998,6.7818,4383468.0],["2015-01-30",6.7818,6.8551,6.7602,6.7818,5511309.0],["2015-02-02",6.7818,7.1525,6.781759262084961,7.0663,18894145.0],["2015-02-03",7.0663,7.3681,7.066307544708252,7.3207,26772570.0],["2015-02-04",7.3207,7.3336,7.1353,7.1396,15288667.0],["2015-02-05",7.1396,7.3509,7.1137,7.2,13847868.0],["2015-02-06",7.2,7.2689,6.9499,6.9844,9342860.0],["2015-02-09",6.9844,7.0965,6.9327,7.0232,4821308.0],["2015-02-10",7.0232,7.0232,6.8551,6.9327,7250114.0],["2015-02-11",6.9327,7.0491,6.8464,6.9973,5394465.0],["2015-02-12",6.9973,7.0879,6.9197,7.0663,6115588.0],["2015-02-13",7.0663,7.3034,7.066307544708252,7.2345,10047340.0],["2015-02-16",7.2345,7.4586,7.1784,7.4155,13382647.0],["2015-02-17",7.4155,7.4371,7.2905,7.3509,9255912.0],["2015-02-25",7.3509,7.3509,7.350857734680176,7.3509,0.0],["2015-02-26",7.3509,7.6527,7.350857734680176,7.5535,14244821.0],["2015-02-27",7.5535,7.553489685058594,7.4328,7.4931,10819787.0],["2015-03-02",7.4931,7.5276,7.4026,7.5018,11148989.0],["2015-03-03",7.5018,7.575,7.4198,7.5449,11875200.0],["2015-03-04",7.5449,7.7044,7.5319,7.644,11024981.0],["2015-03-05",7.644,7.6527,7.4155,7.575,11458231.0],["2015-03-06",7.575,7.575047969818115,7.3552,7.394,7525837.0],["2015-03-09",7.394,7.4974,7.3552,7.4673,6730601.0],["2015-03-10",7.4673,7.5449,7.45,7.4673,6934522.0],["2015-03-11",7.4673,7.5018,7.3638,7.3767,6441913.0],["2015-03-12",7.3767,7.5061,7.376725673675537,7.4026,6117922.0],["2015-03-13",7.4026,7.5449,7.402593612670898,7.4974,6792581.0],["2015-03-16",7.4974,7.7173,7.497443199157715,7.6828,15773120.0],["2015-03-17",7.6828,7.8079,7.575,7.7518,17913457.0],["2015-03-18",7.7518,7.8208,7.6958,7.7777,13582377.0],["2015-03-19",7.7777,7.9976,7.7259,7.92,17254685.0],["2015-03-20",7.92,7.9717,7.851,7.8984,9890096.0],["2015-03-23",7.8984,8.0191,7.8467,8.0062,14949939.0],["2015-03-24",8.0062,8.2562,7.8467,8.1657,24085615.0],["2015-03-25",8.1657,8.3037,8.0277,8.1873,15086618.0],["2015-03-26",8.1873,8.187259674072266,7.8812,8.0622,15890178.0],["2015-03-27",8.0622,8.1873,7.976,8.1183,17523891.0],["2015-03-30",8.1183,8.17,8.0105,8.1312,15066507.0],["2015-03-31",8.1312,8.2994,8.0234,8.1959,18292921.0],["2015-04-01",8.1959,8.5365,8.195883750915527,8.3942,17363991.0],["2015-04-02",8.3942,8.7607,8.394204139709473,8.7176,21918971.0],["2015-04-03",8.7176,8.8641,8.5753,8.7434,20007095.0],["2015-04-07",8.7434,9.2134,8.6788,9.1401,22107508.0],["2015-04-08",9.1401,9.3988,8.8728,9.0021,21864421.0],["2015-04-09",9.0021,9.1832,8.4934,8.7089,16864733.0],["2015-04-10",8.7089,9.0538,8.6874,8.9762,15231411.0],["2015-04-13",8.9762,9.3125,8.976238250732422,9.1228,15721688.0],["2015-04-14",9.1228,9.122821807861328,8.8038,8.9288,16524535.0],["2015-04-15",8.9288,8.928812026977539,8.4287,8.4459,14586788.0],["2015-04-16",8.4459,8.7219,8.1916,8.5149,17086218.0],["2015-04-17",8.5149,8.752,8.4459,8.571,15369226.0],["2015-04-20",8.571,8.57097053527832,8.1959,8.239,15334608.0],["2015-04-21",8.239,8.5968,8.238996505737305,8.5796,14354924.0],["2015-04-22",8.5796,8.9245,8.571,8.8383,19270580.0],["2015-04-23",8.8383,8.9978,8.7607,8.9202,16959055.0],["2015-04-24",8.9202,8.920188903808594,8.6184,8.752,15024850.0],["2015-04-27",8.752,8.9029,8.5839,8.6356,16562840.0],["2015-04-28",8.6356,8.635641098022461,8.0105,8.0191,31957049.0],["2015-04-29",8.0191,8.1786,7.8984,8.0795,12060609.0],["2015-04-30",8.0795,8.2433,8.0665,8.1269,12063140.0],["2015-05-04",8.1269,8.5365,8.0881,8.3554,15587380.0],["2015-05-05",8.3554,8.3597,8.0795,8.101,9819985.0],["2015-05-06",8.101,8.2606,7.8337,7.9113,7360760.0],["2015-05-07",7.9113,7.9976,7.7518,7.7949,7358757.0],["2015-05-08",7.7949,8.101,7.794927597045898,8.0967,7593824.0],["2015-05-11",8.0967,8.3899,8.096721649169922,8.377,11656290.0],["2015-05-12",8.377,8.4459,8.2907,8.3942,12334892.0],["2015-05-13",8.3942,8.8102,8.3292,8.8016,23027563.0],["2015-05-14",8.8016,9.2739,8.80156421661377,9.2479,31850218.0],["2015-05-15",9.2479,9.8243,8.8969,9.625,36507640.0],["2015-05-18",9.625,9.7593,9.3346,9.5729,23385672.0],["2015-05-19",9.5729,9.7463,9.4169,9.651,19359248.0],["2015-05-20",9.651,9.9543,9.4473,9.5339,23255889.0],["2015-05-21",9.5339,10.48733901977539,9.533947944641113,10.4873,19456476.0],["2015-05-22",10.4873,11.5361,10.48733901977539,10.977,41905680.0],["2015-05-25",10.977,11.6574,10.6173,11.2891,22758991.0],["2015-05-26",11.2891,12.1818,11.289058685302734,11.8264,22936640.0],["2015-05-27",11.8264,11.8741,11.3194,11.7094,22812899.0],["2015-05-28",11.7094,12.2208,10.951,11.0507,26422718.0],["2015-05-29",11.0507,11.4711,10.496,11.4191,21328174.0],["2015-06-01",11.4191,11.9781,11.419065475463867,11.8568,21679003.0],["2015-06-02",11.8568,13.0268,11.856761932373047,13.0138,26652398.0],["2015-06-03",13.0138,13.6465,12.5285,12.9835,28157873.0],["2015-06-04",12.9835,13.1092,11.7008,12.9965,20619148.0],["2015-06-05",12.9965,13.6509,12.5675,13.3562,25959689.0],["2015-06-08",13.3562,13.35619068145752,12.5155,12.5718,20733804.0],["2015-06-09",12.5718,12.7625,12.3075,12.3681,12056682.0],["2015-06-10",12.3681,12.6455,12.0561,12.4505,13858576.0],["2015-06-11",12.4505,13.2002,12.45046615600586,12.8882,16011022.0],["2015-06-12",12.8882,13.1742,12.6715,12.9618,19170230.0],["2015-06-15",12.9618,12.961833953857422,12.4288,12.4375,15515637.0],["2015-06-16",12.4375,12.437463760375977,11.1937,11.3887,23631840.0],["2015-06-17",11.3887,11.7961,10.7647,11.6617,20541360.0],["2015-06-18",11.6617,11.9998,11.4277,11.6747,19371420.0],["2015-06-19",11.6747,12.0691,11.1981,11.6661,17002652.0],["2015-06-23",11.6661,12.83182430267334,11.4841,12.8318,24672579.0],["2015-06-24",12.8318,13.4299,12.6455,13.1958,25414255.0],["2015-06-25",13.1958,13.4255,12.4288,12.7105,21763021.0],["2015-06-26",12.7105,12.710480690002441,11.4407,11.4407,12030071.0],["2015-06-29",11.4407,11.7831,10.296660423278809,10.2967,16395242.0],["2015-06-30",10.2967,10.756,9.2653,10.2707,22721235.0],["2015-07-01",10.2707,10.5697,9.2435941696167,9.2436,20266833.0],["2015-07-02",9.2436,9.2435941696167,8.3205,8.3205,15223534.0],["2015-07-03",8.3205,8.320534706115723,7.488479137420654,7.4885,13987014.0],["2015-07-06",7.4885,8.1385,6.738765239715576,6.7388,18892560.0],["2015-07-07",6.7388,6.738765239715576,6.067056179046631,6.0671,6040336.0],["2015-07-08",6.0671,6.5004,5.4604,6.3487,39247904.0],["2015-07-09",6.3487,6.9858,5.8937,6.9858,15594194.0],["2015-07-10",6.9858,7.6835,6.985781192779541,7.6835,8423407.0],["2015-07-13",7.6835,8.450544357299805,7.6834940910339355,8.4505,22031626.0],["2015-07-14",8.4505,9.0919,7.8438,8.3552,26002258.0],["2015-07-15",8.3552,8.355201721191406,7.5188,7.5188,12863294.0],["2015-07-16",7.5188,8.0172,6.7691,7.7138,15285129.0],["2015-07-17",7.7138,8.485211372375488,7.7138285636901855,8.4852,19362747.0],["2015-07-20",8.4852,9.0616,8.0172,8.6672,25714865.0],["2015-07-21",8.6672,8.7496,8.3292,8.5459,10256255.0],["2015-07-22",8.5459,8.6282,8.2425,8.4722,13362968.0],["2015-07-23",8.4722,9.0572,8.3985,8.8232,25057004.0],["2015-07-24",8.8232,9.2133,8.6239,8.7756,23332620.0],["2015-07-27",8.7756,9.0139,7.900174140930176,7.9002,18281134.0],["2015-07-28",7.9002,8.1472,7.1115,7.5708,19020358.0],["2015-07-29",7.5708,8.0388,7.3151,7.9565,11484306.0],["2015-07-30",7.9565,8.1385,7.6272,7.6575,11105716.0],["2015-07-31",7.6575,8.0172,7.3715,7.7008,10093878.0],["2015-08-03",7.7008,7.7225,7.1721,7.4105,12257550.0],["2015-08-04",7.4105,7.9955,7.2848,7.9912,10836681.0],["2015-08-05",7.9912,8.0475,7.7485,7.7962,8063683.0],["2015-08-06",7.7962,8.576216697692871,7.5838,8.5762,31439643.0],["2015-08-07",8.5762,8.8146,8.4592,8.7929,29185106.0],["2015-08-10",8.7929,9.2133,8.6022,9.0572,26897975.0],["2015-08-11",9.0572,9.1829,8.7106,8.7972,22200877.0],["2015-08-12",8.7972,8.8839,8.5415,8.5936,13120974.0],["2015-08-13",8.5936,9.0486,8.5415,8.9619,15827658.0],["2015-08-14",8.9619,9.1873,8.7452,8.8276,14908458.0],["2015-08-17",8.8276,9.0833,8.6239,9.0226,14867272.0],["2015-08-18",9.0226,9.4256,8.2339,8.5502,25775476.0],["2015-08-19",8.5502,8.8406,8.1905,8.8276,19362817.0],["2015-08-20",8.8276,9.3996,8.6672,9.3693,27302735.0],["2015-08-21",9.3693,9.3953,8.5589,8.5849,19704247.0],["2015-08-24",8.5849,8.6672,7.7268,7.7268,22613647.0],["2015-08-25",7.7268,8.0128,6.9554,7.0898,19406094.0],["2015-08-26",7.0898,7.5838,6.7431,7.2415,18426116.0],["2015-08-27",7.2415,7.5838,7.1288,7.5752,16642273.0],["2015-08-28",7.5752,7.9955,7.3455,7.8742,22888409.0],["2015-08-31",7.8742,7.9738,7.5838,7.6185,12507670.0],["2015-09-01",7.6185,7.618489742279053,6.855772972106934,6.8558,13467005.0],["2015-09-02",6.8558,7.0205,6.171062469482422,6.1711,9663436.0],["2015-09-07",6.1711,6.5784,6.171062469482422,6.4354,6323143.0],["2015-09-08",6.4354,6.8861,6.2404,6.8254,6170615.0],["2015-09-09",6.8254,7.1938,6.7951,7.0551,13749661.0],["2015-09-10",7.0551,7.0855,6.8038,6.8774,8061071.0],["2015-09-11",6.8774,6.9988,6.8038,6.9771,5352688.0],["2015-09-14",6.9771,7.0161,6.2794,6.2794,9362086.0],["2015-09-15",6.2794,6.279402732849121,5.651,5.6857,8424898.0],["2015-09-16",5.6857,6.2534,5.685698509216309,6.2404,7053419.0],["2015-09-17",6.2404,6.5004,6.0671,6.0714,7768111.0],["2015-09-18",6.0714,6.2317,6.0454,6.1971,4026484.0],["2015-09-21",6.1971,6.4701,6.0887,6.4484,4823133.0],["2015-09-22",6.4484,6.5871,6.3271,6.4701,6762554.0],["2015-09-23",6.4701,6.7908,6.2881,6.6738,12735854.0],["2015-09-24",6.6738,6.8774,6.6218,6.6781,8960003.0],["2015-09-25",6.6781,6.7518,6.2404,6.4614,8240758.0],["2015-09-28",6.4614,6.6954,6.4354,6.6824,4686254.0],["2015-09-29",6.6824,6.68242883682251,6.4527,6.5871,5033591.0],["2015-09-30",6.5871,7.2458,6.587090015411377,7.2458,19829804.0],["2015-10-08",7.2458,7.7052,7.2371,7.5968,20169988.0],["2015-10-09",7.5968,7.7312,7.3801,7.6662,12492376.0],["2015-10-12",7.6662,8.0432,7.6012,7.6662,38334038.0],["2015-10-13",7.6662,7.8308,7.4928,7.7832,17225478.0],["2015-10-14",7.7832,7.9392,7.6445,7.8005,17622562.0],["2015-10-15",7.8005,7.9868,7.7182,7.9738,16857474.0],["2015-10-16",7.9738,8.4939,7.9738450050354,8.3509,24486768.0],["2015-10-19",8.3509,8.3985,8.1169,8.3465,17438603.0],["2015-10-20",8.3465,8.4505,8.1819,8.4462,16295957.0],["2015-10-21",8.4462,8.446208953857422,7.6011552810668945,7.6012,19046980.0],["2015-10-22",7.6012,8.0432,7.4538,7.8915,14401551.0],["2015-10-23",7.8915,8.1299,7.8872,8.0432,14481028.0],["2015-10-26",8.0432,8.3465,7.9738,8.2599,16018608.0],["2015-10-27",8.2599,9.0876,8.25986385345459,9.0876,37648374.0],["2015-10-28",9.0876,9.087584495544434,8.5199,8.5675,23077225.0],["2015-10-29",8.5675,8.9359,8.4982,8.6022,15860497.0],["2015-10-30",8.6022,9.3043,8.4072,9.0269,27835129.0],["2015-11-02",9.0269,9.4689,8.5806,9.0963,26788421.0],["2015-11-03",9.0963,10.0063,9.096250534057617,9.5296,26881599.0],["2015-11-04",9.5296,10.106,9.3693,10.0323,29142956.0],["2015-11-05",10.0323,10.093,9.5729,9.6726,24532928.0],["2015-11-06",9.6726,10.0063,9.672621726989746,9.82,16228482.0],["2015-11-09",9.82,10.184,9.3173,9.9976,21377568.0],["2015-11-10",9.9976,10.964,9.997641563415527,10.7907,22792879.0],["2015-11-11",10.7907,11.8698,10.790693283081055,11.8698,48343428.0],["2015-11-12",11.8698,11.86976146697998,11.3454,11.5881,28992419.0],["2015-11-13",11.5881,11.7744,11.0204,11.2717,23994592.0],["2015-11-16",11.2717,11.3757,10.9467,11.2154,17013778.0],["2015-11-17",11.2154,11.9608,10.782,10.8427,26392880.0],["2015-11-18",10.8427,10.9857,9.9716,10.08,22645188.0],["2015-11-19",10.08,10.617348670959473,9.885,10.6173,13431506.0],["2015-11-20",10.6173,10.8817,10.3703,10.743,16576085.0],["2015-11-23",10.743,11.1157,10.47,10.496,16820125.0],["2015-11-24",10.496,10.7214,10.223,10.704,10609275.0],["2015-11-25",10.704,11.1807,10.6173,11.1374,15920180.0],["2015-11-26",11.1374,11.4451,10.9294,10.9814,19228198.0],["2015-11-27",10.9814,10.9987,9.885,10.0063,15169737.0],["2015-11-30",10.0063,10.379,9.3433,10.1407,12710083.0],["2015-12-01",10.1407,10.249,9.82,9.9196,9464890.0],["2015-12-02",9.9196,10.0756,9.0139,9.4473,10395232.0],["2015-12-03",9.4473,9.8156,9.447272300720215,9.768,8404339.0],["2015-12-04",9.768,10.34,9.6423,10.0193,13986400.0],["2015-12-07",10.0193,10.9207,10.019309043884277,10.379,15965986.0],["2015-12-08",10.379,10.379000663757324,9.8286,9.8373,13218036.0],["2015-12-09",9.8373,10.0626,9.625,9.924,13337026.0],["2015-12-10",9.924,9.9586,9.5773,9.7506,9150693.0],["2015-12-11",9.7506,10.1276,9.7073,9.8026,10986703.0],["2015-12-14",9.8026,9.8806,9.4126,9.8156,6953575.0],["2015-12-15",9.8156,10.067,9.794,9.8503,7711360.0],["2015-12-16",9.8503,10.305327415466309,9.850299835205078,10.3053,12873700.0],["2015-12-17",10.3053,10.613,10.223,10.379,20851064.0],["2015-12-18",10.379,10.834,10.2447,10.808,27400464.0],["2015-12-21",10.808,11.3974,10.652,10.8297,25387941.0],["2015-12-22",10.8297,10.9554,10.6607,10.8167,11924421.0],["2015-12-23",10.8167,10.912,10.4007,10.431,15511055.0],["2015-12-24",10.431,10.444,10.0973,10.3183,10194510.0],["2015-12-25",10.3183,10.5957,10.2707,10.457,8313140.0],["2015-12-28",10.457,10.9597,10.457003593444824,10.509,15961982.0],["2015-12-29",10.509,11.3194,10.262,11.2891,31616840.0],["2015-12-30",11.2891,11.7701,11.0767,11.107,28286196.0],["2015-12-31",11.107,11.6011,11.094,11.2241,21363178.0],["2016-01-04",11.2241,11.224054336547852,10.1016,10.1016,21607044.0],["2016-01-05",10.1016,10.101648330688477,9.0919,9.3216,20505041.0],["2016-01-06",9.3216,9.5643,9.0139,9.4429,13900315.0],["2016-01-07",9.4429,9.442939758300781,8.4982,8.4982,3496480.0],["2016-01-08",8.4982,8.8406,7.7528,8.2122,14484674.0],["2016-01-11",8.2122,8.212193489074707,7.3931,7.3931,11194453.0],["2016-01-12",7.3931,7.6705,7.2848,7.4538,9513208.0],["2016-01-13",7.4538,7.6488,7.0768,7.1938,7314026.0],["2016-01-14",7.1938,7.6575,6.7864,7.6055,10372974.0],["2016-01-15",7.6055,7.6098,7.1505,7.2718,7933631.0],["2016-01-18",7.2718,7.5275,6.9511,7.3758,12962924.0],["2016-01-19",7.3758,7.7485,7.2458,7.7052,10074386.0],["2016-01-20",7.7052,7.8308,7.5145,7.5925,10392911.0],["2016-01-21",7.5925,7.8742,7.3065,7.4538,12227394.0],["2016-01-22",7.4538,7.7355,7.3671,7.6575,7214991.0],["2016-01-25",7.6575,7.9825,7.657491207122803,7.8742,10555147.0],["2016-01-26",7.8742,7.874171257019043,7.1071,7.1331,9827700.0],["2016-01-27",7.1331,7.3585,6.8038,7.0898,9658494.0],["2016-01-28",7.0898,7.1938,6.8384,6.8471,6478160.0],["2016-01-29",6.8471,7.2371,6.7821,7.1461,6886339.0],["2016-02-01",7.1461,7.1635,6.9684,7.0291,4924622.0],["2016-02-02",7.0291,7.5318,7.0161,7.3931,8658578.0],["2016-02-03",7.3931,7.4061,7.2198,7.3671,4812801.0],["2016-02-04",7.3671,7.6185,7.3671,7.5318,7923732.0],["2016-02-05",7.5318,7.6185,7.4148,7.4841,5225459.0],["2016-02-15",7.4841,7.484147548675537,7.1201,7.3975,3953037.0],["2016-02-16",7.3975,7.9175,7.3974738121032715,7.7788,8061297.0],["2016-02-17",7.7788,8.0388,7.6792,8.0215,13254165.0],["2016-02-18",8.0215,8.1212,7.8308,7.8482,9476317.0],["2016-02-19",7.8482,8.0822,7.8222,7.9132,8619193.0],["2016-02-22",7.9132,8.1992,7.913175582885742,8.0475,10322143.0],["2016-02-23",8.0475,8.2772,7.9695,8.1385,9119289.0],["2016-02-24",8.1385,8.1472,7.7182,7.9435,9117881.0],["2016-02-25",7.9435,8.0779,7.150458812713623,7.1505,13199453.0],["2016-02-26",7.1505,7.3628,6.8341,7.0768,8628568.0],["2016-02-29",7.0768,7.076786994934082,6.3704,6.3704,10746089.0],["2016-03-01",6.3704,6.5741,6.2187,6.5221,6717663.0],["2016-03-02",6.5221,6.8861,6.5048,6.8384,7384328.0],["2016-03-03",6.8384,7.0118,6.7171,6.8731,8465832.0],["2016-03-04",6.8731,6.8818,6.3921,6.6651,9571369.0],["2016-03-07",6.6651,6.9164,6.6261,6.8124,7602364.0],["2016-03-08",6.8124,6.9078,6.5091,6.8991,7429452.0],["2016-03-09",6.8991,6.899109840393066,6.5698,6.7778,6250075.0],["2016-03-10",6.7778,6.8774,6.6738,6.6868,4348714.0],["2016-03-11",6.6868,6.6868,6.4917,6.6694,3917929.0],["2016-03-14",6.6694,6.9771,6.669426918029785,6.8731,8196002.0],["2016-03-15",6.8731,7.1418,6.8514,6.9294,10221488.0],["2016-03-16",6.9294,7.0985,6.7214,6.7604,6842538.0],["2016-03-17",6.7604,7.1505,6.760433673858643,7.1461,10690954.0],["2016-03-18",7.1461,7.5492,7.146124839782715,7.4495,13563384.0],["2016-03-21",7.4495,7.7788,7.449479103088379,7.7008,11347165.0],["2016-03-22",7.7008,7.7225,7.4755,7.5318,8374260.0],["2016-03-23",7.5318,7.7398,7.4971,7.6705,7243493.0],["2016-03-24",7.6705,7.7875,7.5058,7.6662,7878755.0],["2016-03-25",7.6662,7.8698,7.5231,7.6618,11329281.0],["2016-03-28",7.6618,7.9305,7.6272,7.8048,11086320.0],["2016-03-29",7.8048,7.804834365844727,7.5101,7.6835,8619095.0],["2016-03-30",7.6835,8.0042,7.6834940910339355,7.9348,13485596.0],["2016-03-31",7.9348,8.2035,7.93484354019165,8.0648,14412596.0],["2016-04-01",8.0648,8.064849853515625,7.8005,7.9002,10421178.0],["2016-04-05",7.9002,8.2902,7.900174140930176,8.2555,13086166.0],["2016-04-06",8.2555,8.4419,8.1602,8.3855,13682766.0],["2016-04-07",8.3855,8.4115,8.1775,8.1819,9997104.0],["2016-04-08",8.1819,8.3552,7.9782,8.2599,11634492.0],["2016-04-11",8.2599,8.4982,8.25986385345459,8.4072,11722765.0],["2016-04-12",8.4072,8.8622,8.1515,8.7279,19039084.0],["2016-04-13",8.7279,9.2523,8.727892875671387,9.0876,24521710.0],["2016-04-14",9.0876,9.0876,8.8666,9.0312,16182266.0],["2016-04-15",9.0312,9.03124713897705,8.8969,8.9662,8859408.0],["2016-04-18",8.9662,8.966241836547852,8.6239,8.7322,11230502.0],["2016-04-19",8.7322,8.8839,8.6369,8.8146,8026503.0],["2016-04-20",8.8146,8.8926,8.0172,8.1039,14949804.0],["2016-04-21",8.1039,8.3292,8.0258,8.0822,7194499.0],["2016-04-22",8.0822,8.342203140258789,7.9955,8.3422,6883587.0],["2016-04-25",8.3422,8.3639,8.1515,8.3335,4907217.0],["2016-04-26",8.3335,8.3422,8.1039,8.3205,6338117.0],["2016-04-27",8.3205,8.6586,8.2555,8.6326,10942372.0],["2016-04-28",8.6326,8.632553100585938,8.1732,8.4505,9041818.0],["2016-04-29",8.4505,8.5502,8.2685,8.3812,6352022.0],["2016-05-03",8.3812,8.8189,8.2859,8.7756,12564111.0],["2016-05-04",8.7756,8.77556037902832,8.6109,8.6672,8465317.0],["2016-05-05",8.6672,8.9706,8.6499,8.9056,11056502.0],["2016-05-06",8.9056,8.9619,8.5242,8.5632,10605011.0],["2016-05-09",8.5632,8.563217163085938,8.0648,8.1429,8061460.0],["2016-05-10",8.1429,8.3942,8.142854690551758,8.2859,6442119.0],["2016-05-11",8.2859,8.434,7.939095973968506,7.9391,6283585.0],["2016-05-12",7.9391,7.9739,7.5976,7.8764,5454771.0],["2016-05-13",7.8764,8.1203,7.7788,7.8973,4467665.0],["2016-05-16",7.8973,8.2876,7.716,8.2249,7381240.0],["2016-05-17",8.2249,8.9916,8.1552,8.5385,12486230.0],["2016-05-18",8.5385,8.9149,8.1273,8.3434,10268420.0],["2016-05-19",8.3434,8.7476,8.343371391296387,8.5037,8311674.0],["2016-05-20",8.5037,9.0265,8.2946,8.9149,14658307.0],["2016-05-23",8.9149,9.38193416595459,8.8313,9.3819,23000265.0],["2016-05-24",9.3819,9.38193416595459,8.9916,9.0195,13628598.0],["2016-05-25",9.0195,9.2007,8.7964,8.8522,10971524.0],["2016-05-26",8.8522,9.2007,8.6501,9.1798,11305216.0],["2016-05-27",9.1798,9.3262,8.908,8.9358,10837056.0],["2016-05-30",8.9358,8.9916,8.6431,8.7407,5447054.0],["2016-05-31",8.7407,9.612,8.6779,9.4795,23696784.0],["2016-06-01",9.4795,9.6538,9.4098,9.5144,19642200.0],["2016-06-02",9.5144,9.9256,9.4447,9.7932,25097030.0],["2016-06-03",9.7932,9.8211,9.5492,9.6956,11540100.0],["2016-06-06",9.6956,9.7583,9.5492,9.7444,8744347.0],["2016-06-07",9.7444,9.9117,9.5492,9.8211,9776617.0],["2016-06-08",9.8211,9.842,9.5492,9.5562,10898713.0],["2016-06-13",9.5562,9.556190490722656,8.7825,8.8661,11199360.0],["2016-06-14",8.8661,8.9498,8.6779,8.8383,6589122.0],["2016-06-15",8.8383,9.7235,8.6989,9.6259,17943967.0],["2016-06-16",9.6259,10.5878,9.4795,10.5878,46503876.0],["2016-06-17",10.5878,11.6473,10.587784767150879,11.6473,66818852.0],["2016-06-20",11.6473,11.647260665893555,11.1036,11.473,28330472.0],["2016-06-21",11.473,11.6542,10.8108,11.0339,25887789.0],["2016-06-22",11.0339,11.4033,10.6435,11.3615,25002416.0],["2016-06-23",11.3615,11.361481666564941,10.6854,10.9293,16076292.0],["2016-06-24",10.9293,11.1384,10.3647,10.776,18087438.0],["2016-06-27",10.776,11.3894,10.6714,11.2081,18446395.0],["2016-06-28",11.2081,11.2221,10.8317,11.013,14911952.0],["2016-06-29",11.013,11.0269,10.6854,10.8666,24986332.0],["2016-06-30",10.8666,10.9154,10.5529,10.6296,17914812.0],["2016-07-01",10.6296,10.7969,10.5041,10.5878,16101113.0],["2016-07-04",10.5878,10.8666,10.4554,10.8666,16454677.0],["2016-07-05",10.8666,10.9084,10.6157,10.7063,12730369.0],["2016-07-06",10.7063,10.9363,10.5878,10.6575,15535321.0],["2016-07-07",10.6575,10.8596,10.3856,10.7481,17836439.0],["2016-07-08",10.7481,11.1315,10.6087,10.9781,23890683.0],["2016-07-11",10.9781,11.3894,10.8039,11.013,23026991.0],["2016-07-12",11.013,11.0827,10.4344,10.6645,19128539.0],["2016-07-13",10.6645,10.769,10.532,10.6645,9315688.0],["2016-07-14",10.6645,11.0827,10.5948,11.0548,16345657.0],["2016-07-15",11.0548,11.3197,10.9154,11.0896,18607290.0],["2016-07-18",11.0896,11.3824,10.5948,10.6993,23781938.0],["2016-07-19",10.6993,10.699307441711426,10.2393,10.3717,18216549.0],["2016-07-20",10.3717,10.5529,10.3369,10.4553,6961438.0],["2016-07-21",10.4553,10.6505,10.3787,10.4623,8090962.0],["2016-07-22",10.4623,10.6435,10.3856,10.4902,8461287.0],["2016-07-25",10.4902,11.0827,10.3159,10.9711,23464460.0],["2016-07-26",10.9711,11.013,10.7481,10.9293,12161588.0],["2016-07-27",10.9293,11.006,10.1626,10.1975,16130004.0],["2016-07-28",10.1975,10.295,9.8977,10.1347,9347919.0],["2016-07-29",10.1347,10.2462,10.0093,10.0441,4494833.0],["2016-08-01",10.0441,10.079,9.605,9.6747,8175338.0],["2016-08-02",9.6747,10.0859,9.67468547821045,9.9326,6111595.0],["2016-08-03",9.9326,10.0929,9.8141,9.9256,5698360.0],["2016-08-04",9.9256,10.0232,9.8629,9.9744,3905861.0],["2016-08-05",9.9744,9.974404335021973,9.7583,9.8211,4041791.0],["2016-08-08",9.8211,9.974404335021973,9.7653,9.9744,3614016.0],["2016-08-09",9.9744,10.2532,9.9535,10.0999,5915260.0],["2016-08-10",10.0999,10.1696,9.9465,9.9605,4993188.0],["2016-08-11",9.9605,10.0093,9.7304,9.7304,5002046.0],["2016-08-12",9.7304,9.835,9.6886,9.8141,3038513.0],["2016-08-15",9.8141,10.3717,9.814087867736816,10.302,10067375.0],["2016-08-16",10.302,10.8457,10.30200481414795,10.6714,19906724.0],["2016-08-17",10.6714,10.6993,10.4275,10.6366,8925090.0],["2016-08-18",10.6366,10.636575698852539,10.3856,10.4623,6177926.0],["2016-08-19",10.4623,10.7202,10.3926,10.6296,7733333.0],["2016-08-22",10.6296,10.6923,10.4553,10.4972,4579156.0],["2016-08-23",10.4972,10.7202,10.4553,10.532,5272551.0],["2016-08-24",10.532,10.762,10.4693,10.5738,6533014.0],["2016-08-25",10.5738,10.573845863342285,10.1208,10.4135,8312210.0],["2016-08-26",10.4135,10.5251,10.26018238067627,10.2602,5205094.0],["2016-08-29",10.2602,10.4623,10.1138,10.3717,4631845.0],["2016-08-30",10.3717,10.4554,10.295,10.3229,3041636.0],["2016-08-31",10.3229,10.4135,10.1138,10.3508,3805809.0],["2016-09-01",10.3508,10.3996,10.21139144897461,10.2114,3301513.0],["2016-09-02",10.2114,10.3438,10.1765,10.3229,3791981.0],["2016-09-05",10.3229,10.4763,10.322916030883789,10.4135,4946015.0],["2016-09-06",10.4135,10.6505,10.3856,10.6296,8436476.0],["2016-09-07",10.6296,10.6784,10.4763,10.4902,4368936.0],["2016-09-08",10.4902,10.6087,10.3787,10.4763,3268021.0],["2016-09-09",10.4763,10.4972,10.26018238067627,10.2602,3940501.0],["2016-09-12",10.2602,10.26018238067627,9.7932,9.842,5645939.0],["2016-09-13",9.842,10.1765,9.84196949005127,10.0929,3898072.0],["2016-09-14",10.0929,10.09289836883545,9.835,9.8838,4573403.0],["2016-09-19",9.8838,10.2672,9.8629,10.1556,4531632.0],["2016-09-20",10.1556,10.2532,9.8977,9.9326,3900044.0],["2016-09-21",9.9326,9.9535,9.8001,9.8629,4696711.0],["2016-09-22",9.8629,9.9953,9.828,9.9396,5436927.0],["2016-09-23",9.9396,9.9953,9.7374,9.7723,5403901.0],["2016-09-26",9.7723,9.9605,9.7026,9.7095,4890329.0],["2016-09-27",9.7095,9.709535598754883,9.3053,9.5423,5914350.0],["2016-09-28",9.5423,9.591,9.3819,9.4098,3909838.0],["2016-09-29",9.4098,9.5771,9.3959,9.4447,3223014.0],["2016-09-30",9.4447,9.5144,9.444665908813477,9.4586,2025149.0],["2016-10-10",9.4586,9.7862,9.45860767364502,9.7374,4409978.0],["2016-10-11",9.7374,9.828,9.6817,9.7235,2769760.0],["2016-10-12",9.7235,9.7862,9.5841,9.7653,3299229.0],["2016-10-13",9.7653,9.8071,9.6817,9.6956,3418177.0],["2016-10-14",9.6956,9.9326,9.695595741271973,9.8629,6203284.0],["2016-10-17",9.8629,9.9256,9.6886,9.7235,4078649.0],["2016-10-18",9.7235,9.8977,9.6538,9.8838,3728147.0],["2016-10-19",9.8838,9.9256,9.8001,9.828,2932099.0],["2016-10-20",9.828,9.8698,9.6677,9.6886,4359821.0],["2016-10-21",9.6886,9.7514,9.4935,9.5771,4134767.0],["2016-10-24",9.5771,9.8001,9.5632,9.7862,4107976.0],["2016-10-25",9.7862,9.8001,9.6886,9.7444,2644187.0],["2016-10-26",9.7444,9.7583,9.6329,9.6677,2986389.0],["2016-10-27",9.6677,9.8977,9.6677,9.8489,6136574.0],["2016-10-28",9.8489,10.058,9.7932,10.0302,8186630.0],["2016-10-31",10.0302,10.0859,9.8141,10.0371,5861880.0],["2016-11-01",10.0371,10.1417,9.9326,9.9744,3831423.0],["2016-11-02",9.9744,10.2393,9.9047,10.0371,6833447.0],["2016-11-03",10.0371,10.1765,10.0023,10.1696,6702160.0],["2016-11-04",10.1696,10.2462,9.9883,10.1765,6541745.0],["2016-11-07",10.1765,10.4414,10.0999,10.3159,8977963.0],["2016-11-08",10.3159,10.4902,10.2602,10.309,6624859.0],["2016-11-09",10.309,10.3578,9.9674,10.1835,5887711.0],["2016-11-10",10.1835,10.3438,10.1835,10.2741,3668004.0],["2016-11-11",10.2741,10.3299,10.1277,10.3159,3368362.0],["2016-11-14",10.3159,10.4414,10.072,10.1138,9098204.0],["2016-11-15",10.1138,10.1835,9.9814,10.0302,6506513.0],["2016-11-16",10.0302,10.0929,9.9117,10.065,5843487.0],["2016-11-17",10.065,10.065016746520996,9.8141,9.9117,7620949.0],["2016-11-18",9.9117,9.9605,9.8071,9.8977,6629885.0],["2016-11-21",9.8977,10.1417,9.8001,10.0999,7747394.0],["2016-11-22",10.0999,10.1975,10.0093,10.1068,5279067.0],["2016-11-23",10.1068,10.1626,9.8977,9.9256,4834648.0],["2016-11-24",9.9256,9.9814,9.842,9.8699,3187420.0],["2016-11-25",9.8699,9.9605,9.6329,9.8838,4356328.0],["2016-11-28",9.8838,10.0511,9.6398,10.0441,9468104.0],["2016-11-29",10.0441,10.1347,9.8489,9.9674,6161343.0],["2016-11-30",9.9674,10.1626,9.8768,10.0929,6332081.0],["2016-12-01",10.0929,10.1417,10.0302,10.0929,3304221.0],["2016-12-02",10.0929,10.1347,9.9047,9.9883,3119664.0],["2016-12-05",9.9883,10.1905,9.7932,10.072,4501779.0],["2016-12-06",10.072,10.3508,10.071988105773926,10.2741,9373309.0],["2016-12-07",10.2741,10.3369,10.0371,10.3159,12572064.0],["2016-12-08",10.3159,10.3369,10.072,10.0999,5928491.0],["2016-12-09",10.0999,10.1556,9.9465,10.0441,3111884.0],["2016-12-12",10.0441,10.1068,9.7235,9.7653,7983244.0],["2016-12-13",9.7653,10.127748489379883,9.7095,10.1277,6243685.0],["2016-12-14",10.1277,10.6017,9.9674,10.4972,16038094.0],["2016-12-15",10.4972,10.9711,10.3578,10.8527,22020294.0],["2016-12-16",10.8527,11.0827,10.6645,10.8736,14576424.0],["2016-12-19",10.8736,11.1942,10.8666,11.0757,10993890.0],["2016-12-20",11.0757,11.236,10.7899,11.1175,9775925.0],["2016-12-21",11.1175,11.1315,10.8457,10.9921,5819733.0],["2016-12-22",10.9921,11.1872,10.9154,11.1175,8336325.0],["2016-12-23",11.1175,11.1733,10.8317,10.8527,3449284.0],["2016-12-26",10.8527,11.1593,10.7899,11.1175,4988347.0],["2016-12-27",11.1175,11.5079,11.117522239685059,11.4382,12914609.0],["2016-12-28",11.4382,11.6612,11.236,11.5566,10069714.0],["2016-12-29",11.5566,11.6751,11.1663,11.2221,6895149.0],["2016-12-30",11.2221,11.473,11.1524,11.4521,5307517.0],["2017-01-03",11.4521,11.5985,11.291778564453125,11.2918,7089345.0],["2017-01-04",11.2918,11.3963,11.2151,11.2639,4477939.0],["2017-01-05",11.2639,12.3931,11.2012,12.3931,20656529.0],["2017-01-06",12.3931,12.5673,11.9679,12.1212,13308002.0],["2017-01-09",12.1212,12.2467,11.8006,11.954,16697462.0],["2017-01-10",11.954,12.0167,11.4033,11.4312,17526494.0],["2017-01-11",11.4312,11.5636,11.0409,11.0827,12446710.0],["2017-01-12",11.0827,11.2569,10.6714,11.1245,9230861.0],["2017-01-13",11.1245,11.5497,10.8387,11.3545,11356464.0],["2017-01-16",11.3545,11.5706,10.2184,10.7342,12714721.0],["2017-01-17",10.7342,10.9781,10.539,10.9084,4314040.0],["2017-01-18",10.9084,11.1872,10.8039,10.9921,4206693.0],["2017-01-19",10.9921,11.2012,10.8387,11.0408,3587823.0],["2017-01-20",11.0408,11.243,10.9154,11.1175,3250514.0],["2017-01-23",11.1175,11.5148,11.0896,11.4521,4901353.0],["2017-01-24",11.4521,11.8494,11.3127,11.7867,7318439.0],["2017-01-25",11.7867,11.8982,11.6473,11.7379,4268017.0],["2017-01-26",11.7379,11.9121,11.737874984741211,11.8145,3619081.0],["2017-02-03",11.8145,11.814545631408691,11.2012,11.243,5982494.0],["2017-02-06",11.243,11.3615,11.0199,11.1663,3236608.0],["2017-02-07",11.1663,11.3127,10.9921,11.1524,4176140.0],["2017-02-08",11.1524,11.1803,11.013,11.1454,4858516.0],["2017-02-09",11.1454,11.3406,11.0339,11.3336,5880787.0],["2017-02-10",11.3336,11.6542,11.3127,11.5009,8143337.0],["2017-02-13",11.5009,11.6054,11.3824,11.5148,6109915.0],["2017-02-14",11.5148,11.5497,11.1593,11.1733,6041140.0],["2017-02-15",11.1733,11.3266,11.0687,11.2081,5091850.0],["2017-02-16",11.2081,11.2778,11.0827,11.1315,4330921.0],["2017-02-17",11.1315,11.2081,11.0687,11.0757,3280919.0],["2017-02-20",11.0757,11.1663,10.999,11.1106,3123374.0],["2017-02-21",11.1106,11.1384,10.8736,10.9084,8116577.0],["2017-02-22",10.9084,11.0408,10.6226,10.6645,11944424.0],["2017-02-23",10.6645,10.8457,10.6226,10.8039,6270459.0],["2017-02-24",10.8039,10.9154,10.7411,10.8248,3211458.0],["2017-02-27",10.8248,10.999,10.8039,10.8527,4024707.0],["2017-02-28",10.8527,11.0966,10.8039,10.9921,4678381.0],["2017-03-01",10.9921,11.0827,10.9084,11.013,3452650.0],["2017-03-02",11.013,11.0757,10.769,10.8248,3526845.0],["2017-03-03",10.8248,11.006,10.7202,10.9293,3446942.0],["2017-03-06",10.9293,10.9781,10.7481,10.7899,5611755.0],["2017-03-07",10.7899,10.8317,10.6575,10.6993,6914638.0],["2017-03-08",10.6993,10.769,10.6366,10.6645,4103491.0],["2017-03-09",10.6645,10.7202,10.4205,10.4484,7902761.0],["2017-03-10",10.4484,10.6087,10.3369,10.5808,6114748.0],["2017-03-13",10.5808,10.5948,10.3926,10.5041,4257051.0],["2017-03-14",10.5041,10.7342,10.5041,10.6296,6065361.0],["2017-03-15",10.6296,10.7202,10.4902,10.5251,3423023.0],["2017-03-16",10.5251,10.7342,10.4763,10.7272,3489969.0],["2017-03-17",10.7272,10.7969,10.5251,10.5808,4223107.0],["2017-03-20",10.5808,10.6157,10.3996,10.4344,4624020.0],["2017-03-21",10.4344,10.5181,10.3578,10.4972,2437836.0],["2017-03-22",10.4972,10.497171401977539,10.3369,10.3438,2641676.0],["2017-03-23",10.3438,10.4414,10.2672,10.3369,2468086.0],["2017-03-24",10.3369,10.4484,10.2811,10.4275,2418423.0],["2017-03-27",10.4275,10.5808,10.3717,10.5669,3360851.0],["2017-03-28",10.5669,10.6854,10.4972,10.5251,2690841.0],["2017-03-29",10.5251,10.6017,10.3369,10.3578,3558010.0],["2017-03-30",10.3578,10.4484,10.0929,10.1765,3727448.0],["2017-03-31",10.1765,10.3717,10.0511,10.2044,4299796.0],["2017-04-05",10.2044,10.539,10.1068,10.4902,8130435.0],["2017-04-06",10.4902,10.5181,10.302,10.3508,5274144.0],["2017-04-07",10.3508,10.4135,10.2532,10.295,3118189.0],["2017-04-10",10.295,10.3647,9.828,9.9535,7561182.0],["2017-04-11",9.9535,10.0511,9.7235,10.0093,4093070.0],["2017-04-12",10.0093,10.0441,9.828,9.8908,3691441.0],["2017-04-13",9.8908,10.0441,9.835,9.9814,3878958.0],["2017-04-14",9.9814,10.0162,9.7653,9.7792,4022817.0],["2017-04-17",9.7792,9.8908,9.7514,9.7792,2847846.0],["2017-04-18",9.7792,9.8489,9.4098,9.4865,6300759.0],["2017-04-19",9.4865,9.4865,8.6849,8.9289,10388404.0],["2017-04-20",8.9289,9.0195,8.6989,8.887,5541315.0],["2017-04-21",8.887,9.0404,8.8383,8.908,5052711.0],["2017-04-24",8.908,8.907958030700684,8.1412,8.3294,8133964.0],["2017-04-25",8.3294,8.434,8.2806,8.2876,4368341.0],["2017-04-26",8.2876,8.4131,8.2458,8.3364,3260116.0],["2017-04-27",8.3364,8.4758,8.2249,8.4479,4619417.0],["2017-04-28",8.4479,8.8383,8.3852,8.7755,7047856.0],["2017-05-02",8.7755,8.8313,8.6919,8.7686,2823408.0],["2017-05-03",8.7686,9.0125,8.7128,8.8313,2949128.0],["2017-05-04",8.8313,8.8383,8.664,8.7476,2644842.0],["2017-05-05",8.7476,8.74764347076416,8.594298362731934,8.5943,2620961.0],["2017-05-08",8.5943,8.7128,8.441,8.6013,2359697.0],["2017-05-09",8.6013,8.6849,8.5176,8.6222,2502311.0],["2017-05-10",8.6222,8.7825,8.3852,8.441,2493566.0],["2017-05-11",8.441,8.5246,8.19,8.4479,3533029.0],["2017-05-12",8.4479,8.9777,8.3991,8.8522,5688878.0],["2017-05-15",8.8522,8.9846,8.6779,8.8173,3628771.0],["2017-05-16",8.8173,8.9965,8.5855,8.9874,3509707.0],["2017-05-17",8.9874,9.0787,8.8686,8.9052,3539937.0],["2017-05-18",8.9052,8.9143,8.7682,8.7864,1819219.0],["2017-05-19",8.7864,8.8504,8.7042,8.7408,1621765.0],["2017-05-22",8.7408,8.8138,8.5124,8.5764,2394249.0],["2017-05-23",8.5764,8.6677,8.0923,8.211,4010833.0],["2017-05-24",8.211,8.211020469665527,7.9553,8.2019,3363927.0],["2017-05-25",8.2019,8.3846,8.0466,8.348,3484246.0],["2017-05-26",8.348,8.4485,8.275,8.4028,1450989.0],["2017-05-31",8.4028,8.5033,8.3572,8.4302,1871629.0],["2017-06-01",8.4302,8.43022632598877,8.174487113952637,8.1745,2226432.0],["2017-06-02",8.1745,8.2658,7.9644,8.211,1834443.0],["2017-06-05",8.211,8.3389,8.1288,8.275,1328570.0],["2017-06-06",8.275,8.4302,8.2202,8.3846,2504633.0],["2017-06-07",8.3846,8.5124,8.3572,8.4668,3568998.0],["2017-06-08",8.4668,8.5581,8.4302,8.4759,1871373.0],["2017-06-09",8.4759,8.5124,8.3572,8.4302,2660180.0],["2017-06-12",8.4302,8.43022632598877,8.1471,8.2202,1766778.0],["2017-06-13",8.2202,8.3846,8.1562,8.3115,1688053.0],["2017-06-14",8.3115,8.549,8.2841,8.4302,2859945.0],["2017-06-15",8.4302,8.6586,8.3846,8.6129,3839045.0],["2017-06-16",8.6129,8.759,8.5855,8.6312,3080626.0],["2017-06-19",8.6312,8.7042,8.5216,8.6494,1958592.0],["2017-06-20",8.6494,8.8047,8.6403,8.7682,2743888.0],["2017-06-21",8.7682,8.7956,8.5764,8.6403,2032447.0],["2017-06-22",8.6403,8.7042,8.4942,8.5033,1910405.0],["2017-06-23",8.5033,8.622,8.4302,8.5764,1956270.0],["2017-06-26",8.5764,9.1335,8.5307,8.9965,4454856.0],["2017-06-27",8.9965,8.996502876281738,8.7682,8.896,3435213.0],["2017-06-28",8.896,8.896035194396973,8.7408,8.7773,2042682.0],["2017-06-29",8.7773,8.896,8.7499,8.7773,2004486.0],["2017-06-30",8.7773,9.060437202453613,8.6312,9.0604,4656656.0],["2017-07-03",9.0604,9.1061,8.9417,9.0604,4072101.0],["2017-07-04",9.0604,9.1152,8.9508,9.0696,2768563.0],["2017-07-05",9.0696,9.3801,9.0422,9.3436,5781172.0],["2017-07-06",9.3436,9.5902,9.2705,9.3984,7611311.0],["2017-07-07",9.3984,9.398377418518066,9.234,9.2888,3482634.0],["2017-07-10",9.2888,9.5354,9.1061,9.4714,6735140.0],["2017-07-11",9.4714,9.645,9.2705,9.2796,4962763.0],["2017-07-12",9.2796,9.3984,9.0604,9.3436,4112466.0],["2017-07-13",9.3436,9.4532,9.2157,9.2705,3902152.0],["2017-07-14",9.2705,9.3527,9.1883,9.2066,1712847.0],["2017-07-17",9.2066,9.206573486328125,8.2841,8.622,5048684.0],["2017-07-18",8.622,8.6677,8.4028,8.6312,2269319.0],["2017-07-19",8.6312,8.8321,8.549,8.7956,2275319.0],["2017-07-20",8.7956,8.9965,8.6951,8.8321,2661258.0],["2017-07-21",8.8321,8.9052,8.7408,8.7499,1816136.0],["2017-07-24",8.7499,8.7499,8.4942,8.6677,3662509.0],["2017-07-25",8.6677,8.8686,8.5855,8.8138,3608336.0],["2017-07-26",8.8138,8.9143,8.6403,8.7134,2305331.0],["2017-07-27",8.7134,8.8504,8.6038,8.8321,2499698.0],["2017-07-28",8.8321,8.969100952148438,8.7773,8.9691,3363207.0],["2017-07-31",8.9691,9.0148,8.8321,8.8504,3186153.0],["2017-08-01",8.8504,8.8778,8.5855,8.6312,5905773.0],["2017-08-02",8.6312,8.7408,8.549,8.6038,3282377.0],["2017-08-03",8.6038,8.7042,8.475892066955566,8.4759,3702960.0],["2017-08-04",8.4759,8.6038,8.475892066955566,8.4942,2546036.0],["2017-08-07",8.4942,8.6403,8.494160652160645,8.5398,2376816.0],["2017-08-08",8.5398,8.622,8.485,8.549,2871148.0],["2017-08-09",8.549,8.5672,8.4759,8.5216,2478089.0],["2017-08-10",8.5216,8.6038,8.412,8.5855,4446952.0],["2017-08-11",8.5855,8.6403,8.4485,8.5307,2776860.0],["2017-08-14",8.5307,8.7408,8.5033,8.6951,3127673.0],["2017-08-15",8.6951,8.823,8.6768,8.823,3895867.0],["2017-08-16",8.823,8.9052,8.759,8.8595,3639076.0],["2017-08-17",8.8595,8.8869,8.7864,8.8412,3487515.0],["2017-08-18",8.8412,8.8778,8.6677,8.7408,3397303.0],["2017-08-21",8.7408,8.8686,8.6951,8.8047,4639304.0],["2017-08-22",8.8047,8.8595,8.7134,8.759,2684022.0],["2017-08-23",8.759,8.759034156799316,8.622,8.6586,2642018.0],["2017-08-24",8.6586,8.7225,8.5855,8.5946,2163519.0],["2017-08-25",8.5946,8.759,8.5216,8.6951,2743170.0],["2017-08-28",8.6951,8.7773,8.6403,8.6768,3068122.0],["2017-08-29",8.6768,8.8686,8.6677,8.8595,3903360.0],["2017-08-30",8.8595,8.9234,8.6403,8.6677,4896511.0],["2017-08-31",8.6677,8.6768,8.5946,8.6312,2286017.0],["2017-09-01",8.6312,8.7134,8.5946,8.6494,2219042.0],["2017-09-04",8.6494,9.1061,8.649430274963379,9.0056,9655626.0],["2017-09-05",9.0056,9.3527,8.9965,9.2248,9380315.0],["2017-09-06",9.2248,9.2888,9.097,9.2248,4855288.0],["2017-09-07",9.2248,9.22484016418457,8.9508,8.9874,7962677.0],["2017-09-08",8.9874,9.2066,8.987370491027832,9.1061,6464860.0],["2017-09-11",9.1061,9.5628,9.0604,9.4806,13382856.0],["2017-09-12",9.4806,9.8551,9.3618,9.508,18972223.0],["2017-09-13",9.508,9.6084,9.2796,9.3344,11046292.0],["2017-09-14",9.3344,9.8277,9.334443092346191,9.7272,17773485.0],["2017-09-15",9.7272,10.056,9.5536,10.0195,17897674.0],["2017-09-18",10.0195,10.1839,9.7089,10.0651,19603694.0],["2017-09-19",10.0651,10.065122604370117,9.782,9.8185,10816122.0],["2017-09-20",9.8185,9.9464,9.6906,9.7729,7665478.0],["2017-09-21",9.7729,9.8916,9.6815,9.7363,6792331.0],["2017-09-22",9.7363,9.736316680908203,9.3162,9.3984,7922178.0],["2017-09-25",9.3984,9.5719,9.371,9.4349,5369304.0],["2017-09-26",9.4349,9.4714,9.3618,9.4623,3047704.0],["2017-09-27",9.4623,9.581,9.3436,9.4532,4478127.0],["2017-09-28",9.4532,9.5536,9.3801,9.4075,3536628.0],["2017-09-29",9.4075,9.4897,9.3527,9.4349,3141242.0],["2017-10-09",9.4349,10.3757,9.434910774230957,10.2295,17807709.0],["2017-10-10",10.2295,10.2752,9.9555,10.1565,11322393.0],["2017-10-11",10.1565,10.193,9.8825,9.9555,6592210.0],["2017-10-12",9.9555,10.0469,9.8094,9.9738,6223071.0],["2017-10-13",9.9738,9.973786354064941,9.4897,9.5171,13844054.0],["2017-10-16",9.5171,9.6267,9.0787,9.1792,8918788.0],["2017-10-17",9.1792,9.4166,9.1518,9.3344,4830231.0],["2017-10-18",9.3344,9.3801,9.1792,9.2157,3534298.0],["2017-10-19",9.2157,9.2888,8.9326,9.1518,4222402.0],["2017-10-20",9.1518,9.297908782958984,9.0878,9.2979,2225186.0],["2017-10-23",9.2979,9.3618,9.1518,9.2248,3357205.0],["2017-10-24",9.2248,9.22484016418457,9.0239,9.1335,3036913.0],["2017-10-25",9.1335,9.2248,9.0878,9.1518,2620102.0],["2017-10-26",9.1518,9.3436,9.1152,9.2705,3513442.0],["2017-10-27",9.2705,9.4623,9.2066,9.3344,4049322.0],["2017-10-30",9.3344,9.4075,9.0056,9.0878,4009354.0],["2017-10-31",9.0878,9.17,8.9874,9.097,3185717.0],["2017-11-01",9.097,9.17,9.0604,9.0787,2126908.0],["2017-11-02",9.0787,9.2522,9.033,9.0696,3375195.0],["2017-11-03",9.0696,9.1974,8.9965,9.033,2184209.0],["2017-11-06",9.033,9.0878,8.8595,8.8778,4161529.0],["2017-11-07",8.8778,8.9417,8.7408,8.8869,4438247.0],["2017-11-08",8.8869,8.9691,8.7956,8.8686,4154155.0],["2017-11-09",8.8686,8.868634223937988,8.7773,8.8412,2510805.0],["2017-11-10",8.8412,9.5445,8.823,9.4258,13960298.0],["2017-11-13",9.4258,9.8459,9.3801,9.5354,15015310.0],["2017-11-14",9.5354,9.7363,9.4258,9.508,5746823.0],["2017-11-15",9.508,9.6267,9.3436,9.4075,4790478.0],["2017-11-16",9.4075,9.5719,9.1974,9.3892,5218829.0],["2017-11-17",9.3892,9.389244079589844,8.96,8.9691,6042131.0],["2017-11-20",8.9691,9.1244,8.9052,9.1152,3335729.0],["2017-11-21",9.1152,9.2157,8.96,9.0513,3115337.0],["2017-11-22",9.0513,9.17,8.9326,9.0239,3614510.0],["2017-11-23",9.0239,9.023903846740723,8.5946,8.5946,4581986.0],["2017-11-24",8.5946,8.7682,8.5307,8.759,3400478.0],["2017-11-27",8.759,8.7682,8.548961639404297,8.549,2460672.0],["2017-11-28",8.549,8.6677,8.5398,8.6403,1806916.0],["2017-11-29",8.6403,8.6951,8.412,8.5855,2654662.0],["2017-11-30",8.5855,8.7225,8.5216,8.6038,1747432.0],["2017-12-01",8.6038,9.0056,8.5764,8.9234,4979893.0],["2017-12-04",8.9234,8.923436164855957,8.6951,8.7316,1923918.0],["2017-12-05",8.7316,8.8595,8.2932,8.622,2809926.0],["2017-12-06",8.622,8.6586,8.3115,8.549,4233208.0],["2017-12-07",8.549,8.6403,8.4576,8.485,2369531.0],["2017-12-08",8.485,8.6494,8.4668,8.5672,1568712.0],["2017-12-11",8.5672,8.6312,8.412,8.5398,3042383.0],["2017-12-12",8.5398,8.5946,8.485,8.5307,1852816.0],["2017-12-13",8.5307,8.5946,8.4759,8.5855,1193760.0],["2017-12-14",8.5855,8.6038,8.4759,8.5855,1932649.0],["2017-12-15",8.5855,8.6951,8.5216,8.5672,1663069.0],["2017-12-18",8.5672,8.6494,8.4302,8.4576,2258812.0],["2017-12-19",8.4576,8.5307,8.4394,8.4485,1552760.0],["2017-12-20",8.4485,8.5124,8.412,8.4485,2759983.0],["2017-12-21",8.4485,8.485,8.3024,8.3663,1895013.0],["2017-12-22",8.3663,8.4028,8.3115,8.3663,1335337.0],["2017-12-25",8.3663,8.4394,8.1197,8.4302,2881459.0],["2017-12-26",8.4302,9.0787,8.4302,8.8047,8706269.0],["2017-12-27",8.8047,8.804699897766113,8.5398,8.6038,4652314.0],["2017-12-28",8.6038,8.7225,8.549,8.5855,3748430.0],["2017-12-29",8.5855,8.585494995117188,8.3846,8.4942,3323722.0],["2018-01-02",8.4942,8.549,8.3937,8.4394,3013874.0],["2018-01-03",8.4394,8.5124,8.412,8.4759,3412285.0],["2018-01-04",8.4759,8.475892066955566,8.2841,8.2932,5694774.0],["2018-01-05",8.2932,8.3754,8.275,8.3206,2027788.0],["2018-01-08",8.3206,8.5581,8.320623397827148,8.5124,4563233.0],["2018-01-09",8.5124,8.6312,8.412,8.4485,4544410.0],["2018-01-10",8.4485,8.8321,8.4302,8.7134,11764206.0],["2018-01-11",8.7134,8.9691,8.4302,8.896,9972299.0],["2018-01-12",8.896,9.4075,8.8138,8.8778,17206359.0],["2018-01-15",8.8778,8.8778,8.3846,8.4394,11705340.0],["2018-01-16",8.4394,8.4576,8.275,8.3937,6474450.0],["2018-01-17",8.3937,8.3937,8.1654,8.3024,5316531.0],["2018-01-18",8.3024,8.4394,8.2658,8.2932,3137610.0],["2018-01-19",8.2932,8.4302,8.2019,8.4028,4356726.0],["2018-01-22",8.4028,8.4302,8.2202,8.3754,3360430.0],["2018-01-23",8.3754,8.4485,8.275,8.4028,3715947.0],["2018-01-24",8.4028,8.6586,8.3937,8.4576,5290208.0],["2018-01-25",8.4576,8.457626342773438,8.3206,8.3206,4748494.0],["2018-01-26",8.3206,8.4302,8.3115,8.348,2528280.0],["2018-01-29",8.348,8.3846,8.2202,8.2476,3100300.0],["2018-01-30",8.2476,8.3298,8.2293,8.2567,1822245.0],["2018-01-31",8.2567,8.25669002532959,7.8548,7.9918,4699527.0],["2018-02-01",7.9918,8.0375,7.5169,7.7635,4541001.0],["2018-02-02",7.7635,7.8,7.4895,7.6173,2260021.0],["2018-02-05",7.6173,7.8548,7.3981,7.6995,2943743.0],["2018-02-06",7.6995,7.699544906616211,7.2337,7.2429,3562888.0],["2018-02-07",7.2429,7.4803,7.0145,7.0511,5567470.0],["2018-02-08",7.0511,7.1698,7.0419,7.0967,2528050.0],["2018-02-09",7.0967,7.096733570098877,6.7679,6.9415,3569248.0],["2018-02-12",6.9415,7.1424,6.9049,7.0328,3127528.0],["2018-02-13",7.0328,7.1881,7.0054,7.0237,2093302.0],["2018-02-14",7.0237,7.1241,6.9963,7.0785,1511894.0],["2018-02-22",7.0785,7.2155,7.0693,7.2155,1521035.0],["2018-02-23",7.2155,7.2246,7.1059,7.1698,1567371.0],["2018-02-26",7.1698,7.3616,7.169801235198975,7.3159,3036298.0],["2018-02-27",7.3159,7.4529,7.2611,7.3342,2116014.0],["2018-02-28",7.3342,7.6173,7.1607,7.6082,5615436.0],["2018-03-01",7.6082,8.3572,7.5899,7.9187,11581183.0],["2018-03-02",7.9187,7.9553,7.5808,7.7452,6736970.0],["2018-03-05",7.7452,7.8,7.5808,7.6813,3432880.0],["2018-03-06",7.6813,7.7269,7.5808,7.6813,3685215.0],["2018-03-07",7.6813,7.6995,7.4895,7.5077,3293140.0],["2018-03-08",7.5077,7.5717,7.4621,7.5625,2575899.0],["2018-03-09",7.5625,7.7635,7.5351,7.7269,5815459.0],["2018-03-12",7.7269,7.8731,7.7178,7.8365,5858540.0],["2018-03-13",7.8365,7.836546421051025,7.6995,7.7087,3559210.0],["2018-03-14",7.7087,7.8183,7.6539,7.6721,3515404.0],["2018-03-15",7.6721,7.7543,7.4712,7.5534,3318063.0],["2018-03-16",7.5534,7.6539,7.5351,7.5443,2185980.0],["2018-03-19",7.5443,7.6173,7.4895,7.5351,2314722.0],["2018-03-20",7.5351,7.535141468048096,7.3707,7.4438,3377307.0],["2018-03-21",7.4438,7.5717,7.4164,7.4347,2865765.0],["2018-03-22",7.4347,7.5077,7.3799,7.4073,2088983.0],["2018-03-23",7.4073,7.407272815704346,6.8045,6.8501,5507922.0],["2018-03-26",6.8501,6.9871,6.6309,6.9506,2871668.0],["2018-03-27",6.9506,7.1424,6.950597286224365,7.1059,3233761.0],["2018-03-28",7.1059,7.1058669090271,6.9049,6.9323,3941922.0],["2018-03-29",6.9323,7.0967,6.9049,7.0602,8169801.0],["2018-03-30",7.0602,7.1607,6.9232,7.0785,12630005.0],["2018-04-02",7.0785,7.3525,6.9963,7.252,11067864.0],["2018-04-03",7.252,7.2520036697387695,7.0145,7.1059,5922112.0],["2018-04-04",7.1059,7.1972,7.0328,7.0511,5104168.0],["2018-04-09",7.0511,7.051065921783447,6.8775,6.9871,3996296.0],["2018-04-10",6.9871,7.0237,6.8593,6.9597,3971626.0],["2018-04-11",6.9597,7.0602,6.9506,7.0054,4123224.0],["2018-04-12",7.0054,7.0602,6.9232,6.9323,3407748.0],["2018-04-13",6.9323,7.0328,6.93233060836792,6.9506,3194888.0],["2018-04-16",6.9506,6.9871,6.7771,6.8136,3206260.0],["2018-04-17",6.8136,6.8958,6.5487,6.5944,5903666.0],["2018-04-18",6.5944,6.7862,6.4939,6.7314,7528014.0],["2018-04-19",6.7314,7.3068,6.7131,6.978,19174177.0],["2018-04-20",6.978,6.977997779846191,6.5853,6.704,8231505.0],["2018-04-23",6.704,6.841,6.5761,6.7497,6132980.0],["2018-04-24",6.7497,6.9323,6.7223,6.9141,7280043.0],["2018-04-25",6.9141,7.0785,6.8045,7.0328,9926068.0],["2018-04-26",7.0328,7.0602,6.804460525512695,6.8045,8397896.0],["2018-04-27",6.8045,6.9963,6.804460525512695,6.9506,6289705.0],["2018-05-02",6.9506,7.0145,6.8045,6.9323,4409007.0],["2018-05-03",6.9323,7.6265,6.8319,7.3342,19558009.0],["2018-05-04",7.3342,7.334204196929932,7.115,7.1881,11740470.0],["2018-05-07",7.1881,7.3616,7.1333,7.252,7396582.0],["2018-05-08",7.252,7.5443,7.2520036697387695,7.4895,10778388.0],["2018-05-09",7.4895,7.6265,7.4073,7.5534,10465464.0],["2018-05-10",7.5534,7.7817,7.4438,7.526,8627737.0],["2018-05-11",7.526,7.6356,7.3433,7.4164,8518062.0],["2018-05-14",7.4164,7.4712,7.3251,7.4529,5276626.0],["2018-05-15",7.4529,7.4986,7.3159,7.4621,5071709.0],["2018-05-16",7.4621,7.4895,7.2703,7.3342,4504025.0],["2018-05-17",7.3342,7.3707,7.1241,7.1515,6605428.0],["2018-05-18",7.1515,7.3068,7.1241,7.1972,4999367.0],["2018-05-21",7.1972,7.5717,7.197202205657959,7.4895,8518105.0],["2018-05-22",7.4895,7.6813,7.4803,7.6813,8429057.0],["2018-05-23",7.6813,7.7269,7.526,7.5991,6115791.0],["2018-05-24",7.5991,7.8,7.5717,7.7452,6416249.0],["2018-05-25",7.7452,7.745212554931641,7.4502,7.4778,5856968.0],["2018-05-28",7.4778,7.5147,7.2657,7.3764,5994191.0],["2018-05-29",7.3764,7.4041,7.1735,7.1828,3561850.0],["2018-05-30",7.1828,7.18276309967041,6.8139,6.9154,7027388.0],["2018-05-31",6.9154,7.0906,6.8324,7.0076,4310070.0],["2018-06-01",7.0076,7.0629,6.8693,6.9061,3390376.0],["2018-06-04",6.9061,7.0445,6.8693,6.943,2757801.0],["2018-06-05",6.943,7.2104,6.943,7.1735,3293218.0],["2018-06-06",7.1735,7.173542022705078,7.0168,7.1367,1603369.0],["2018-06-07",7.1367,7.2657,7.0721,7.1735,2619844.0],["2018-06-08",7.1735,7.173542022705078,6.9799,7.026,2102412.0],["2018-06-11",7.026,7.0352,6.9061,6.9523,1596191.0],["2018-06-12",6.9523,7.2565,6.9522504806518555,7.1182,4343864.0],["2018-06-13",7.1182,7.2012,6.970691204071045,6.9707,3084521.0],["2018-06-14",6.9707,7.0445,6.8508,6.9338,2580470.0],["2018-06-15",6.9338,7.0168,6.7033,6.7217,3751270.0],["2018-06-19",6.7217,6.721738338470459,6.0855,6.1962,5417170.0],["2018-06-20",6.1962,6.3068,6.0855,6.2054,3998298.0],["2018-06-21",6.2054,6.2607,5.7167,5.8089,6053511.0],["2018-06-22",5.8089,5.9472,5.689,5.8919,2575051.0],["2018-06-25",5.8919,5.9749,5.8274,5.855,2830580.0],["2018-06-26",5.855,5.9103,5.6706,5.8642,3754866.0],["2018-06-27",5.8642,5.9011,5.7905,5.8181,2218990.0],["2018-06-28",5.8181,5.9011,5.7812,5.8366,1960960.0],["2018-06-29",5.8366,6.1132,5.8274,6.0302,2895690.0],["2018-07-02",6.0302,6.0763,5.855,6.0025,3235540.0],["2018-07-03",6.0025,6.1316,5.8458,6.0855,4366692.0],["2018-07-04",6.0855,6.085524082183838,5.8181,5.8458,3615682.0],["2018-07-05",5.8458,5.9103,5.7259,5.7351,2550550.0],["2018-07-06",5.7351,5.7812,5.4678,5.6798,4825088.0],["2018-07-09",5.6798,5.772027969360352,5.6522,5.772,2467294.0],["2018-07-10",5.772,6.1777,5.7628,6.0947,8510802.0],["2018-07-11",6.0947,6.2238,5.9196,6.021,9435544.0],["2018-07-12",6.021,6.2884,5.9472,6.2792,11091252.0],["2018-07-13",6.2792,6.5465,6.279154300689697,6.3437,7999332.0],["2018-07-16",6.3437,6.4359,6.2331,6.3345,5640404.0],["2018-07-17",6.3345,6.3345,6.1777,6.316,6300875.0],["2018-07-18",6.316,6.5281,6.2238,6.2515,6694077.0],["2018-07-19",6.2515,6.3437,6.1685,6.2054,4751210.0],["2018-07-20",6.2054,6.2884,6.1593,6.2054,4352241.0],["2018-07-23",6.2054,6.316,6.1777,6.2331,3426667.0],["2018-07-24",6.2331,6.565,6.2330522537231445,6.565,8940079.0],["2018-07-25",6.565,6.8877,6.564990043640137,6.5927,16260705.0],["2018-07-26",6.5927,6.5926513671875,6.3621,6.3806,8110738.0],["2018-07-27",6.3806,6.565,6.3253,6.4543,5151925.0],["2018-07-30",6.4543,6.6019,6.316,6.4543,5193259.0],["2018-07-31",6.4543,6.5189,6.2884,6.3253,3205956.0],["2018-08-01",6.3253,6.399,6.196169853210449,6.1962,3258814.0],["2018-08-02",6.1962,6.2146,5.7628,5.9288,6009916.0],["2018-08-03",5.9288,5.9657,5.8274,5.8458,2676598.0],["2018-08-06",5.8458,5.9196,5.7444,5.8366,2304708.0],["2018-08-07",5.8366,5.9657,5.7812,5.9657,2811404.0],["2018-08-08",5.9657,5.9657,5.8366,5.8642,2339410.0],["2018-08-09",5.8642,6.0947,5.8089,6.0025,4299788.0],["2018-08-10",6.0025,6.002540111541748,5.8181,5.9011,4547351.0],["2018-08-13",5.9011,5.901114463806152,5.7167,5.8735,4031560.0],["2018-08-14",5.8735,6.0302,5.8458,5.8919,4855604.0],["2018-08-15",5.8919,5.9472,5.7997,5.8089,2958500.0],["2018-08-16",5.8089,5.8458,5.7167,5.7259,2438189.0],["2018-08-17",5.7259,5.8366,5.6245,5.6798,2654541.0],["2018-08-20",5.6798,5.8642,5.5046,5.8366,4707460.0],["2018-08-21",5.8366,5.9011,5.7536,5.7997,4232512.0],["2018-08-22",5.7997,5.799689292907715,5.6061,5.6614,3989288.0],["2018-08-23",5.6614,5.7259,5.6337,5.6706,3465199.0],["2018-08-24",5.6706,5.7167,5.6337,5.6429,2942801.0],["2018-08-27",5.6429,5.7997,5.6337,5.7536,5291393.0],["2018-08-28",5.7536,5.9103,5.753586292266846,5.8458,4523939.0],["2018-08-29",5.8458,5.8642,5.7628,5.7997,1947054.0],["2018-08-30",5.7997,5.8366,5.6522,5.689,2468573.0],["2018-08-31",5.689,5.689043045043945,5.5784,5.689,2474507.0],["2018-09-03",5.689,5.689043045043945,5.5139,5.6337,3481461.0],["2018-09-04",5.6337,5.670602321624756,5.56,5.6706,2919968.0],["2018-09-05",5.6706,5.670602321624756,5.532295227050781,5.5323,2622144.0],["2018-09-06",5.5323,5.6337,5.5231,5.56,3021941.0],["2018-09-07",5.56,5.6706,5.5323,5.5968,2549678.0],["2018-09-10",5.5968,5.6522,5.4678,5.5046,3063190.0],["2018-09-11",5.5046,5.5323,5.062,5.0713,12610539.0],["2018-09-12",5.0713,5.1358,4.9237,4.9698,11314068.0],["2018-09-13",4.9698,5.1082,4.9698,5.0713,5998288.0],["2018-09-14",5.0713,5.1082,5.0252,5.0436,3976935.0],["2018-09-17",5.0436,5.0528,4.933,4.9698,4039388.0],["2018-09-18",4.9698,5.0528,4.933,5.0159,5531374.0],["2018-09-19",5.0159,5.1082,4.9883,5.0436,5259105.0],["2018-09-20",5.0436,5.0713,4.9975,5.0344,5385385.0],["2018-09-21",5.0344,5.2833,5.0067,5.2465,11053804.0],["2018-09-25",5.2465,5.2464599609375,5.1082,5.145,6136746.0],["2018-09-26",5.145,5.228,5.1358,5.1543,5523641.0],["2018-09-27",5.1543,5.2188,5.1358,5.1819,5785468.0],["2018-09-28",5.1819,5.2188,5.0713,5.2004,4546858.0],["2018-10-08",5.2004,5.200357437133789,4.979065418243408,4.9791,5983352.0],["2018-10-09",4.9791,5.062,4.979065418243408,5.0252,3094445.0],["2018-10-10",5.0252,5.0713,4.8869,4.9791,3625894.0],["2018-10-11",4.9791,4.979065418243408,4.4812,4.4904,7036005.0],["2018-10-12",4.4904,4.5918,4.4166,4.5734,5527599.0],["2018-10-15",4.5734,4.6563,4.5365,4.6195,4129531.0],["2018-10-16",4.6195,4.6195,4.2599,4.3429,7565483.0],["2018-10-17",4.3429,4.5365,4.2967,4.4812,5467987.0],["2018-10-18",4.4812,4.481159210205078,4.306,4.3705,4449880.0],["2018-10-19",4.3705,4.6748,4.1953,4.6379,6670401.0],["2018-10-22",4.6379,4.9514,4.6379,4.7854,8001666.0],["2018-10-23",4.7854,4.8408,4.684,4.7486,4877266.0],["2018-10-24",4.7486,4.7854,4.6748,4.7209,3509519.0],["2018-10-25",4.7209,4.72089147567749,4.518,4.6563,5530905.0],["2018-10-26",4.6563,4.7947,4.65634822845459,4.7209,3776888.0],["2018-10-29",4.7209,4.7486,4.6656,4.684,2753799.0],["2018-10-30",4.684,4.7947,4.5826,4.7578,3961307.0],["2018-10-31",4.7578,4.85,4.7117,4.8039,4903725.0],["2018-11-01",4.8039,4.9053,4.7486,4.7854,5426160.0],["2018-11-02",4.7854,4.933,4.785435676574707,4.9237,7424791.0],["2018-11-05",4.9237,4.9606,4.7947,4.8776,5788647.0],["2018-11-06",4.8776,4.9422,4.7578,4.933,4350668.0],["2018-11-07",4.933,4.9606,4.8684,4.8776,3840795.0],["2018-11-08",4.8776,4.9606,4.85,4.8684,2578888.0],["2018-11-09",4.8684,4.8869,4.8039,4.8315,1838446.0],["2018-11-12",4.8315,5.0528,4.8131,5.0067,5734119.0],["2018-11-13",5.0067,5.3755,4.933,5.2188,9705820.0],["2018-11-14",5.2188,5.3755,5.1358,5.2096,7936682.0],["2018-11-15",5.2096,5.3387,5.1727,5.2926,4414480.0],["2018-11-16",5.2926,5.4862,5.2372,5.4401,7872416.0],["2018-11-19",5.4401,5.4401,5.2188,5.3479,6663955.0],["2018-11-20",5.3479,5.347885608673096,5.1266,5.2557,6508223.0],["2018-11-21",5.2557,5.255680084228516,5.1174,5.2096,4255767.0],["2018-11-22",5.2096,5.2465,5.1174,5.1727,3401770.0],["2018-11-23",5.1727,5.1819,4.8592,4.9791,5878892.0],["2018-11-26",4.9791,4.9975,4.8408,4.8776,3476333.0],["2018-11-27",4.8776,4.9883,4.8315,4.9145,3611500.0],["2018-11-28",4.9145,5.1174,4.8776,5.0897,4354315.0],["2018-11-29",5.0897,5.1635,4.9606,4.9698,2943300.0],["2018-11-30",4.9698,5.1819,4.8869,5.1082,2937545.0],["2018-12-03",5.1082,5.3479,5.108152389526367,5.2833,6551686.0],["2018-12-04",5.2833,5.283341884613037,5.1266,5.2188,5127005.0],["2018-12-05",5.2188,5.2741,5.0805,5.2096,3573225.0],["2018-12-06",5.2096,5.2372,5.1358,5.1727,2242308.0],["2018-12-07",5.1727,5.2833,5.1635,5.2465,3783061.0],["2018-12-10",5.2465,5.2464599609375,5.1266,5.1635,2738626.0],["2018-12-11",5.1635,5.2465,5.163475036621094,5.2372,1891839.0],["2018-12-12",5.2372,5.2557,5.2004,5.2372,1699754.0],["2018-12-13",5.2372,5.3202,5.2004,5.311,2975807.0],["2018-12-14",5.311,5.3202,5.1266,5.145,3919975.0],["2018-12-17",5.145,5.1635,5.0713,5.1266,2175191.0],["2018-12-18",5.1266,5.1727,4.9883,5.1082,2849938.0],["2018-12-19",5.1082,5.1358,5.0436,5.0436,1749231.0],["2018-12-20",5.0436,5.1174,4.9975,5.0989,2541171.0],["2018-12-21",5.0989,5.145,5.0252,5.062,2760230.0],["2018-12-24",5.062,5.1358,5.0528,5.1266,2758602.0],["2018-12-25",5.1266,5.1819,4.85,5.1358,4042198.0],["2018-12-26",5.1358,5.2004,5.025167465209961,5.0252,2302500.0],["2018-12-27",5.0252,5.5323,5.025167465209961,5.2833,13601544.0],["2018-12-28",5.2833,5.7905,5.2465,5.6798,24490419.0],["2019-01-02",5.6798,5.689,5.5046,5.6337,14199825.0],["2019-01-03",5.6337,5.6337199211120605,5.394,5.5046,11926114.0],["2019-01-04",5.5046,5.5876,5.3571,5.56,14615823.0],["2019-01-07",5.56,5.6706,5.4493,5.6337,14136190.0],["2019-01-08",5.6337,5.6337199211120605,5.4309,5.4401,10345536.0],["2019-01-09",5.4401,5.6061,5.3848,5.5507,11903951.0],["2019-01-10",5.5507,5.9841,5.4954,5.9011,23239651.0],["2019-01-11",5.9011,5.938,5.7536,5.8458,13930423.0],["2019-01-14",5.8458,6.0302,5.7812,5.8366,12213055.0],["2019-01-15",5.8366,6.4175,5.8089,6.3529,38744300.0],["2019-01-16",6.3529,6.4175,6.1869,6.2699,21090350.0],["2019-01-17",6.2699,6.3068,6.104,6.1316,13066963.0],["2019-01-18",6.1316,6.2607,6.0394,6.1408,9318748.0],["2019-01-21",6.1408,6.2238,5.9933,6.0763,9867866.0],["2019-01-22",6.0763,6.3345,6.0302,6.1869,12394608.0],["2019-01-23",6.1869,6.186949253082275,5.8274,6.0763,17099153.0],["2019-01-24",6.0763,6.076303958892822,5.8919,6.0025,8682407.0],["2019-01-25",6.0025,6.1408,5.9011,5.9472,8799031.0],["2019-01-28",5.9472,5.9933,5.7167,5.7444,8785025.0],["2019-01-29",5.7444,5.772,5.4954,5.6429,9729047.0],["2019-01-30",5.6429,5.7075,5.5046,5.5415,4404748.0],["2019-01-31",5.5415,5.6429,5.4954,5.56,5226543.0],["2019-02-01",5.56,5.7628,5.559956073760986,5.7444,6285972.0],["2019-02-11",5.7444,6.1316,5.744365692138672,6.0025,12748026.0],["2019-02-12",6.0025,6.2515,5.938,6.0579,11657468.0],["2019-02-13",6.0579,6.2238,6.0486,6.1777,12947136.0],["2019-02-14",6.1777,6.4082,6.0579,6.3621,14725394.0],["2019-02-15",6.3621,6.36214017868042,6.1685,6.1685,10833174.0],["2019-02-18",6.1685,6.5004,6.168508529663086,6.4267,14757544.0],["2019-02-19",6.4267,6.6111,6.3714,6.5189,17581359.0],["2019-02-20",6.5189,6.518887996673584,6.2976,6.316,12641236.0],["2019-02-21",6.316,6.4912,6.2331,6.3068,12221644.0],["2019-02-22",6.3068,6.3806,6.1962,6.3714,11317941.0],["2019-02-25",6.3714,6.7771,6.371359348297119,6.7494,21939791.0],["2019-02-26",6.7494,6.7494001388549805,6.5004,6.5373,16977582.0],["2019-02-27",6.5373,6.5834,6.2884,6.4082,12569628.0],["2019-02-28",6.4082,6.5373,6.399,6.5281,7685697.0],["2019-03-01",6.5281,6.9523,6.5004,6.9061,20692175.0],["2019-03-04",6.9061,7.0168,6.7402,6.9246,19650689.0],["2019-03-05",6.9246,7.2934,6.7955,7.1828,17638462.0],["2019-03-06",7.1828,7.2473,6.9799,7.1643,12231479.0],["2019-03-07",7.1643,7.2842,6.9707,7.109,12604487.0],["2019-03-08",7.109,7.4686,6.9246,7.0445,17773784.0],["2019-03-11",7.0445,7.7452,7.026,7.7268,21522768.0],["2019-03-12",7.7268,7.8559,7.4502,7.6161,18136932.0],["2019-03-13",7.6161,7.8098,7.3856,7.4594,12619731.0],["2019-03-14",7.4594,7.5608,7.0721,7.1367,12225038.0],["2019-03-15",7.1367,7.2657,6.9984,7.1459,12768333.0],["2019-03-18",7.1459,7.3764,7.0906,7.3672,7146264.0],["2019-03-19",7.3672,7.4317,7.1643,7.2289,9856849.0],["2019-03-20",7.2289,7.2289,7.0352,7.192,5681976.0],["2019-03-21",7.192,7.3303,7.1459,7.3026,7426284.0],["2019-03-22",7.3026,7.4225,7.0998,7.4225,9131809.0],["2019-03-25",7.4225,7.5239,7.1551,7.4225,10014131.0],["2019-03-26",7.4225,7.6714,7.3303,7.4686,10786919.0],["2019-03-27",7.4686,7.736,7.3211,7.3672,11201607.0],["2019-03-28",7.3672,7.3671722412109375,7.0168,7.1643,9099094.0],["2019-03-29",7.1643,7.2473,6.943,7.2196,10183675.0],["2019-04-01",7.2196,7.4317,7.219644546508789,7.3764,10118124.0],["2019-04-02",7.3764,7.5239,7.3026,7.3764,9335648.0],["2019-04-03",7.3764,7.3948,7.2381,7.3856,6849477.0],["2019-04-04",7.3856,7.4317,7.2565,7.3303,7491678.0],["2019-04-08",7.3303,7.3856,7.109,7.2381,8167306.0],["2019-04-09",7.2381,7.2934,7.1459,7.2657,5715206.0],["2019-04-10",7.2657,7.2657470703125,7.0076,7.0629,11232903.0],["2019-04-11",7.0629,7.1367,6.8324,6.9061,7600008.0],["2019-04-12",6.9061,6.943,6.7586,6.8416,5877708.0],["2019-04-15",6.8416,7.0076,6.8047,6.8508,4987468.0],["2019-04-16",6.8508,7.1459,6.7771,7.1459,8807329.0],["2019-04-17",7.1459,7.1735,7.0168,7.1182,6669370.0],["2019-04-18",7.1182,7.3211,7.1182,7.2381,10834418.0],["2019-04-19",7.2381,7.6161,7.026,7.5424,22026461.0],["2019-04-22",7.5424,7.736,7.3764,7.4225,17236613.0],["2019-04-23",7.4225,7.4225,7.0537,7.0629,9991567.0],["2019-04-24",7.0629,7.2104,7.026,7.192,5856910.0],["2019-04-25",7.192,7.2196,6.7863,6.86,7928450.0],["2019-04-26",6.86,6.8693,6.648,6.731,6931810.0],["2019-05-06",6.731,6.730958938598633,5.855,5.9472,7977661.0],["2019-05-07",5.9472,6.104,5.8458,6.0025,3802832.0],["2019-05-08",6.0025,6.1501,5.8366,5.9288,5332344.0],["2019-05-09",5.9288,5.9749,5.8181,5.855,4247440.0],["2019-05-10",5.855,6.0302,5.7536,5.9841,7527300.0],["2019-05-13",5.9841,5.984098434448242,5.8458,5.855,4370170.0],["2019-05-14",5.855,5.8827,5.7259,5.7444,6029863.0],["2019-05-15",5.7444,6.2423,5.744365692138672,6.1408,8709272.0],["2019-05-16",6.1408,6.2146,6.0302,6.0763,8409219.0],["2019-05-17",6.0763,6.2331,5.8919,5.9196,7233404.0],["2019-05-20",5.9196,6.1316,5.855,6.104,5535591.0],["2019-05-21",6.104,6.1408,5.9933,6.1132,5475634.0],["2019-05-22",6.1132,6.1593,5.9933,6.0394,4342287.0],["2019-05-23",6.0394,6.0947,5.8735,5.8919,3990742.0],["2019-05-24",5.8919,5.9103,5.772,5.7997,4163802.0],["2019-05-27",5.7997,6.0118,5.799689292907715,5.9841,5880012.0],["2019-05-28",5.9841,6.1224,5.938,6.0486,7139395.0],["2019-05-29",6.0486,6.1685,5.9841,6.0671,6176235.0],["2019-05-30",6.0671,6.0855,5.9288,6.0394,4484977.0],["2019-05-31",6.0394,6.3529,6.021,6.1685,9881709.0],["2019-06-03",6.1685,6.1777,5.8827,5.9196,9234952.0],["2019-06-04",5.9196,5.9841,5.7444,5.8181,5246019.0],["2019-06-05",5.8181,5.938,5.8181,5.855,3032534.0],["2019-06-06",5.855,5.8737,5.6216,5.6589,5233544.0],["2019-06-10",5.6589,5.7803,5.6496,5.743,3488289.0],["2019-06-11",5.743,5.9764,5.7243,5.9484,4788685.0],["2019-06-12",5.9484,5.9951,5.9017,5.9577,4243374.0],["2019-06-13",5.9577,5.9951,5.911,5.9484,3195714.0],["2019-06-14",5.9484,5.9764,5.771,5.8083,2878818.0],["2019-06-17",5.8083,5.8177,5.6963,5.7243,3372376.0],["2019-06-18",5.7243,5.7616,5.6029,5.6402,4107982.0],["2019-06-19",5.6402,5.855,5.640234470367432,5.7149,7354007.0],["2019-06-20",5.7149,5.8083,5.6589,5.7896,9098666.0],["2019-06-21",5.7896,5.9017,5.7896,5.855,7610162.0],["2019-06-24",5.855,5.8924,5.7896,5.827,3490787.0],["2019-06-25",5.827,5.8363,5.6402,5.7149,5245478.0],["2019-06-26",5.7149,5.771,5.6496,5.6776,4633911.0],["2019-06-27",5.6776,5.7616,5.677587509155273,5.7056,5706986.0],["2019-06-28",5.7056,5.7336,5.6029,5.6589,4998069.0],["2019-07-01",5.6589,5.8644,5.658910751342773,5.855,16357932.0],["2019-07-02",5.855,5.8737,5.7803,5.8177,10547447.0],["2019-07-03",5.8177,5.8176589012146,5.6776,5.6963,6266504.0],["2019-07-04",5.6963,5.7336,5.6589,5.6776,3610427.0],["2019-07-05",5.6776,5.9577,5.6496,5.7616,8952717.0],["2019-07-08",5.7616,5.771,5.4348,5.4628,10115274.0],["2019-07-09",5.4628,5.4815,5.3974,5.4628,4997272.0],["2019-07-10",5.4628,5.8083,5.462810039520264,5.6963,14400452.0],["2019-07-11",5.6963,5.7896,5.5375,5.5935,10060063.0],["2019-07-12",5.5935,5.6309,5.4815,5.5842,4817738.0],["2019-07-15",5.5842,5.6309,5.4255,5.5935,4871651.0],["2019-07-16",5.5935,5.6309,5.5655,5.5935,2889560.0],["2019-07-17",5.5935,5.799,5.5749,5.7149,9068961.0],["2019-07-18",5.7149,5.714939117431641,5.6216,5.6682,4925550.0],["2019-07-19",5.6682,5.7336,5.6496,5.6963,3772128.0],["2019-07-22",5.6963,5.6963,5.4255,5.4535,6452812.0],["2019-07-23",5.4535,5.5469,5.4441,5.5469,3030437.0],["2019-07-24",5.5469,5.6309,5.5095,5.6029,4435461.0],["2019-07-25",5.6029,5.7149,5.5749,5.6402,5803143.0],["2019-07-26",5.6402,5.6963,5.5562,5.6776,7594132.0],["2019-07-29",5.6776,5.7523,5.6589,5.6963,4738431.0],["2019-07-30",5.6963,5.799,5.6869,5.771,7226557.0],["2019-07-31",5.771,5.770967960357666,5.6963,5.7336,4504197.0],["2019-08-01",5.7336,5.733615875244141,5.5935,5.6682,6348954.0],["2019-08-02",5.6682,5.668249130249023,5.4628,5.5749,5171938.0],["2019-08-05",5.5749,5.6122,5.4721,5.4815,4750850.0],["2019-08-06",5.4815,5.481486797332764,5.1453,5.3321,8039225.0],["2019-08-07",5.3321,5.3881,5.2013,5.248,3999418.0],["2019-08-08",5.248,5.3134,5.2013,5.2387,4087418.0],["2019-08-09",5.2387,5.3227,5.2107,5.2294,4191787.0],["2019-08-12",5.2294,5.7523,5.22,5.7523,19031049.0],["2019-08-13",5.7523,6.1632,5.6402,5.855,32732669.0],["2019-08-14",5.855,6.1071,5.855011940002441,5.9204,22566282.0],["2019-08-15",5.9204,6.5087,5.771,6.4246,51808572.0],["2019-08-16",6.4246,6.5274,6.0044,6.2939,37700043.0],["2019-08-19",6.2939,6.518,6.293903827667236,6.4246,26943559.0],["2019-08-20",6.4246,6.6674,6.3779,6.462,24403324.0],["2019-08-21",6.462,6.574,6.3593,6.406,19340214.0],["2019-08-22",6.406,6.7421,6.405961513519287,6.6581,27196997.0],["2019-08-23",6.6581,6.6954,6.3779,6.3873,21233938.0],["2019-08-26",6.3873,6.5087,6.2285,6.3779,17032715.0],["2019-08-27",6.3779,6.4993,6.3406,6.3593,17308064.0],["2019-08-28",6.3593,6.4807,6.1818,6.2939,19940379.0],["2019-08-29",6.2939,6.6768,6.293903827667236,6.4993,22754502.0],["2019-08-30",6.4993,6.5647,6.2752,6.3219,16124791.0],["2019-09-02",6.3219,6.5087,6.2659,6.4807,12504880.0],["2019-09-03",6.4807,6.7701,6.434,6.6488,19816750.0],["2019-09-04",6.6488,6.7235,6.546,6.7235,13657933.0],["2019-09-05",6.7235,6.9289,6.6207,6.6488,22024402.0],["2019-09-06",6.6488,6.7421,6.5927,6.6207,10149114.0],["2019-09-09",6.6207,6.8355,6.6207,6.8168,15038374.0],["2019-09-10",6.8168,6.8822,6.6488,6.8262,13392344.0],["2019-09-11",6.8262,6.8915,6.648753643035889,6.6488,9655266.0],["2019-09-12",6.6488,6.7048,6.518,6.6207,9290670.0],["2019-09-16",6.6207,6.7795,6.5647,6.6768,11453161.0],["2019-09-17",6.6768,6.676767826080322,6.3219,6.3966,15175469.0],["2019-09-18",6.3966,6.4713,6.2846,6.3499,8216064.0],["2019-09-19",6.3499,6.4433,6.3032,6.4153,8790596.0],["2019-09-20",6.4153,6.5647,6.3779,6.518,11508198.0],["2019-09-23",6.518,6.5647,6.3406,6.4153,8120253.0],["2019-09-24",6.4153,6.8635,6.415299892425537,6.7421,20409447.0],["2019-09-25",6.7421,6.7421345710754395,6.49,6.546,13898842.0],["2019-09-26",6.546,6.5834,6.2285,6.2566,11498107.0],["2019-09-27",6.2566,6.4433,6.2472,6.3779,6667997.0],["2019-09-30",6.3779,6.462,6.2285,6.2285,5719250.0],["2019-10-08",6.2285,6.3966,6.1912,6.2939,5785091.0],["2019-10-09",6.2939,6.4527,6.2472,6.4527,6902904.0],["2019-10-10",6.4527,6.49,6.3779,6.4807,8222754.0],["2019-10-11",6.4807,6.49,6.3219,6.3779,7427312.0],["2019-10-14",6.3779,6.5834,6.3499,6.546,9850932.0],["2019-10-15",6.546,6.546034336090088,6.3406,6.3686,6838466.0],["2019-10-16",6.3686,6.406,6.2192,6.2472,7073981.0],["2019-10-17",6.2472,6.2846,6.2005,6.2285,4045904.0],["2019-10-18",6.2285,6.2939,5.9857,6.0605,8010466.0],["2019-10-21",6.0605,6.0698,5.9297,6.0324,4017918.0],["2019-10-22",6.0324,6.1632,6.0044,6.0978,3892750.0],["2019-10-23",6.0978,6.1632,6.0511,6.0605,3472424.0],["2019-10-24",6.0605,6.0698,5.9577,6.0231,3129600.0],["2019-10-25",6.0231,6.1538,5.9951,6.1445,3507550.0],["2019-10-28",6.1445,6.3313,6.14449405670166,6.2659,5463930.0],["2019-10-29",6.2659,6.2846,6.14449405670166,6.1445,5004563.0],["2019-10-30",6.1445,6.14449405670166,5.9391,6.0418,5613427.0],["2019-10-31",6.0418,6.1352,5.5095,5.9764,6926032.0],["2019-11-01",5.9764,6.2752,5.9391,6.1912,7726009.0],["2019-11-04",6.1912,6.4713,6.191184997558594,6.3966,12727930.0],["2019-11-05",6.3966,6.4993,6.3686,6.4246,8621108.0],["2019-11-06",6.4246,6.4807,6.3499,6.4433,7497779.0],["2019-11-07",6.4433,6.5834,6.3873,6.4713,7619468.0],["2019-11-08",6.4713,6.518,6.3779,6.4246,5711040.0],["2019-11-11",6.4246,6.424637794494629,6.2846,6.2939,6988790.0],["2019-11-12",6.2939,6.4246,6.2472,6.3966,5815460.0],["2019-11-13",6.3966,6.4246,6.3219,6.3499,4542320.0],["2019-11-14",6.3499,6.6768,6.2846,6.5554,10764902.0],["2019-11-15",6.5554,6.5554,6.2192,6.2379,12960607.0],["2019-11-18",6.2379,6.2752,6.1632,6.1912,6176449.0],["2019-11-19",6.1912,6.5087,6.191184997558594,6.462,12639129.0],["2019-11-20",6.462,6.5274,6.4153,6.434,7838111.0],["2019-11-21",6.434,6.6021,6.3779,6.5274,9915028.0],["2019-11-22",6.5274,6.5927,6.3779,6.4246,8813732.0],["2019-11-25",6.4246,6.424637794494629,6.2285,6.2472,7456549.0],["2019-11-26",6.2472,6.3313,6.1632,6.2005,5979182.0],["2019-11-27",6.2005,6.3873,6.1445,6.3032,6555776.0],["2019-11-28",6.3032,6.3779,6.2566,6.3313,4773451.0],["2019-11-29",6.3313,6.5274,6.3032,6.518,11161297.0],["2019-12-02",6.518,6.7421,6.5087,6.6207,20418497.0],["2019-12-03",6.6207,6.714120864868164,6.5647,6.7141,10411904.0],["2019-12-04",6.7141,6.7328,6.5834,6.6581,8033970.0],["2019-12-05",6.6581,6.7608,6.6488,6.7048,12221890.0],["2019-12-06",6.7048,6.9476,6.704782485961914,6.7888,17258078.0],["2019-12-09",6.7888,6.9663,6.7888,6.8075,12153651.0],["2019-12-10",6.8075,6.9849,6.6861,6.9009,12643107.0],["2019-12-11",6.9009,7.0129,6.8168,6.8449,13558225.0],["2019-12-12",6.8449,7.2837,6.844854831695557,7.0129,23931948.0],["2019-12-13",7.0129,7.0876,6.9569,7.0596,13426221.0],["2019-12-16",7.0596,7.209041595458984,6.9943,7.209,13926848.0],["2019-12-17",7.209,7.2651,7.0876,7.1997,15307618.0],["2019-12-18",7.1997,7.3118,7.097,7.125,13462204.0],["2019-12-19",7.125,7.2277,7.0036,7.1624,12603758.0],["2019-12-20",7.1624,7.2184,6.9289,6.9382,15735286.0],["2019-12-23",6.9382,7.041,6.7982,6.8168,9998387.0],["2019-12-24",6.8168,7.0316,6.7982,7.0223,9685747.0],["2019-12-25",7.0223,7.704,6.9663,7.4798,32268518.0],["2019-12-26",7.4798,7.6012,7.3771,7.5359,22215527.0],["2019-12-27",7.5359,7.6106,7.3211,7.3211,15254753.0],["2019-12-30",7.3211,7.5079,7.1437,7.4051,13815715.0],["2019-12-31",7.4051,7.4518,7.2371,7.3211,9976958.0],["2020-01-02",7.3211,7.4892,7.321100234985352,7.4332,11850326.0],["2020-01-03",7.4332,7.5546,7.3211,7.4425,13451550.0],["2020-01-06",7.4425,7.76,7.3398,7.6386,20308840.0],["2020-01-07",7.6386,7.816,7.6012,7.788,18352078.0],["2020-01-08",7.788,7.788005828857422,7.5359,7.5826,14852701.0],["2020-01-09",7.5826,7.8347,7.582566738128662,7.732,10195300.0],["2020-01-10",7.732,7.7413,7.4892,7.5639,14713788.0],["2020-01-13",7.5639,7.6946,7.5079,7.6853,11078574.0],["2020-01-14",7.6853,7.732,7.5546,7.5732,10520810.0],["2020-01-15",7.5732,7.6199,7.4332,7.6012,10484330.0],["2020-01-16",7.6012,7.732,7.5359,7.6479,9872977.0],["2020-01-17",7.6479,7.7133,7.5172,7.5265,8337506.0],["2020-01-20",7.5265,7.7507,7.3958,7.7507,13507540.0],["2020-01-21",7.7507,7.7506537437438965,7.4798,7.4985,13196095.0],["2020-01-22",7.4985,7.6573,7.2651,7.5826,12898456.0],["2020-01-23",7.5826,8.0775,7.4051,7.732,31178440.0],["2020-02-03",7.732,7.7319769859313965,6.9569,6.9569,1898900.0],["2020-02-04",6.9569,6.956912040710449,6.2752,6.6954,28108091.0],["2020-02-05",6.6954,7.0036,6.6581,6.9476,20011949.0],["2020-02-06",6.9476,7.0316,6.7795,7.0036,18695117.0],["2020-02-07",7.0036,7.2464,6.8542,7.1717,22741662.0],["2020-02-10",7.1717,7.3958,7.097,7.3585,18658546.0],["2020-02-11",7.3585,7.6012,7.209,7.5452,22992855.0],["2020-02-12",7.5452,7.844,7.4332,7.8067,26082691.0],["2020-02-13",7.8067,8.4977,7.6666,8.2269,44716294.0],["2020-02-14",8.2269,8.5444,8.0682,8.1989,33079960.0],["2020-02-17",8.1989,8.4884,8.1615,8.4323,26801931.0],["2020-02-18",8.4323,8.9366,8.3016,8.8059,35376153.0],["2020-02-19",8.8059,9.6836,8.7872,9.4315,66178220.0],["2020-02-20",9.4315,9.7584,9.002,9.637,53607790.0],["2020-02-21",9.637,10.0385,9.5062,9.637,46539952.0],["2020-02-24",9.637,10.5988,9.636957168579102,10.5988,85722504.0],["2020-02-25",10.5988,11.626,9.8984,11.1778,83920532.0],["2020-02-26",11.1778,11.177750587463379,10.057173728942871,10.0572,75546566.0],["2020-02-27",10.0572,10.1132,9.5716,9.7117,43987806.0],["2020-02-28",9.7117,9.711662292480469,8.740496635437012,8.7405,48686922.0],["2020-03-02",8.7405,9.2167,8.6098,9.0673,37095132.0],["2020-03-03",9.0673,9.5623,8.9646,9.17,43182416.0],["2020-03-04",9.17,9.3848,8.9179,9.2074,26613250.0],["2020-03-05",9.2074,9.5249,9.17,9.3288,30588153.0],["2020-03-06",9.3288,9.328798294067383,9.0673,9.1514,22065123.0],["2020-03-09",9.1514,9.151374816894531,8.423,8.4884,32156489.0],["2020-03-10",8.4884,8.8992,8.2736,8.8619,29153627.0],["2020-03-11",8.8619,9.058,8.637777328491211,8.6378,22175636.0],["2020-03-12",8.6378,8.7872,8.395,8.7125,19114211.0],["2020-03-13",8.7125,9.1981,8.2176,9.086,35266052.0],["2020-03-16",9.086,9.4315,8.5164,8.6098,35905434.0],["2020-03-17",8.6098,9.0393,8.4604,8.9459,29625663.0],["2020-03-18",8.9459,9.2448,8.8526,8.8899,30610084.0],["2020-03-19",8.8899,9.142,8.6938,9.0673,28439615.0],["2020-03-20",9.0673,9.2354,8.7685,9.0113,23386056.0],["2020-03-23",9.0113,9.01130199432373,8.1055,8.1429,26990360.0],["2020-03-24",8.1429,8.4417,7.9187,8.2923,18692858.0],["2020-03-25",8.2923,8.6004,8.292265892028809,8.4137,15954100.0],["2020-03-26",8.4137,8.41366195678711,8.1055,8.1615,12694082.0],["2020-03-27",8.1615,8.3109,8.0681,8.1148,10990276.0],["2020-03-30",8.1148,8.114839553833008,7.4705,7.5732,16947811.0],["2020-03-31",7.5732,7.7133,7.3024,7.3304,15013363.0],["2020-04-01",7.3304,7.5919,7.2931,7.3585,13466601.0],["2020-04-02",7.3585,7.797345161437988,7.2837,7.7973,16471152.0],["2020-04-03",7.7973,7.9281,7.7133,7.8534,14239183.0],["2020-04-07",7.8534,8.1522,7.853372573852539,8.0215,13369123.0],["2020-04-08",8.0215,8.1615,7.8907,8.0868,11779856.0],["2020-04-09",8.0868,8.367,8.08682632446289,8.2082,15809458.0],["2020-04-10",8.2082,8.6658,8.0775,8.339,24035009.0],["2020-04-13",8.339,8.338955879211426,7.872,7.9561,15064649.0],["2020-04-14",7.9561,8.2923,7.956092834472656,8.2829,12847932.0],["2020-04-15",8.2829,8.6471,8.2456,8.4323,19217410.0],["2020-04-16",8.4323,8.5164,8.2456,8.423,13707113.0],["2020-04-17",8.423,8.6284,8.4043,8.5351,18421849.0],["2020-04-20",8.5351,8.6098,8.4137,8.5351,11551426.0],["2020-04-21",8.5351,8.535056114196777,8.1709,8.3296,16095311.0],["2020-04-22",8.3296,8.395,8.1802,8.367,8415203.0],["2020-04-23",8.367,8.423,8.1522,8.1895,9872487.0],["2020-04-24",8.1895,8.3203,7.9841,8.0962,9338745.0],["2020-04-27",8.0962,8.1709,7.9094,7.9934,7082951.0],["2020-04-28",7.9934,8.1989,7.704,8.0588,8811308.0],["2020-04-29",8.0588,8.310942649841309,7.9841,8.3109,8991086.0],["2020-04-30",8.3109,8.6658,8.3109,8.6098,16640438.0],["2020-05-06",8.6098,8.8712,8.4697,8.8339,17675818.0],["2020-05-07",8.8339,9.03,8.7965,8.8432,17356489.0],["2020-05-08",8.8432,9.0767,8.843216896057129,8.9739,14469609.0],["2020-05-11",8.9739,9.1981,8.9553,9.0206,14950973.0],["2020-05-12",9.0206,9.0771,8.7476,8.9453,13289623.0],["2020-05-13",8.9453,9.0677,8.8417,9.0112,13161005.0],["2020-05-14",9.0112,9.1148,8.8323,8.9076,12897463.0],["2020-05-15",8.9076,9.3408,8.8512,9.1901,27142946.0],["2020-05-18",9.1901,9.2372,8.7193,8.7664,22659958.0],["2020-05-19",8.7664,9.1525,8.7382,9.1242,19153521.0],["2020-05-20",9.1242,9.209,8.8512,8.9641,13118121.0],["2020-05-21",8.9641,8.96414566040039,8.5781,8.6252,13850348.0],["2020-05-22",8.6252,8.6817,8.3709,8.4839,10428015.0],["2020-05-25",8.4839,8.483922004699707,8.2862,8.305,6484192.0],["2020-05-26",8.305,8.4651,8.305013656616211,8.418,6637809.0],["2020-05-27",8.418,8.4368,8.2391,8.305,5280930.0],["2020-05-28",8.305,8.3709,8.1167,8.2579,5949037.0],["2020-05-29",8.2579,8.4839,8.192,8.3238,7362902.0],["2020-06-01",8.3238,8.6534,8.3144,8.6252,10005402.0],["2020-06-02",8.6252,8.8606,8.625163078308105,8.757,10855833.0],["2020-06-03",8.757,8.8888,8.6722,8.7287,9062612.0],["2020-06-04",8.7287,8.8041,8.6346,8.7758,6590553.0],["2020-06-05",8.7758,8.7947,8.5498,8.6911,9465978.0],["2020-06-08",8.6911,8.8982,8.6722,8.7193,10141781.0],["2020-06-09",8.7193,8.7947,8.6063,8.7005,7608810.0],["2020-06-10",8.7005,8.7005,8.5498,8.5875,7040476.0],["2020-06-11",8.5875,8.7758,8.531,8.531,12617791.0],["2020-06-12",8.531,8.53100299835205,8.305,8.4274,8954540.0],["2020-06-15",8.4274,8.4839,8.2956,8.305,9308105.0],["2020-06-16",8.305,8.9453,8.305013656616211,8.8512,28278282.0],["2020-06-17",8.8512,8.9641,8.8041,8.9453,19014709.0],["2020-06-18",8.9453,9.0866,8.8511,8.983,16973253.0],["2020-06-19",8.983,9.0112,8.8511,8.8982,13541637.0],["2020-06-22",8.8982,9.2749,8.87,9.0583,25756982.0],["2020-06-23",9.0583,9.058305740356445,8.757,8.8041,14192094.0],["2020-06-24",8.8041,8.8511,8.6157,8.7005,10850463.0],["2020-06-29",8.7005,8.7287,8.5216,8.5687,11463548.0],["2020-06-30",8.5687,8.8041,8.5686674118042,8.7382,12053867.0],["2020-07-01",8.7382,8.87,8.5593,8.6817,11563612.0],["2020-07-02",8.6817,8.9359,8.5875,8.9265,15373294.0],["2020-07-03",8.9265,9.0866,8.7947,9.0583,18966455.0],["2020-07-06",9.0583,9.4538,9.0112,9.4444,27277841.0],["2020-07-07",9.4444,9.7645,9.3408,9.4349,31796538.0],["2020-07-08",9.4349,9.7457,9.3408,9.6892,26850139.0],["2020-07-09",9.6892,9.8681,9.5103,9.8022,30865510.0],["2020-07-10",9.8022,9.8304,9.5479,9.5668,21232744.0],["2020-07-13",9.5668,9.9623,9.56677532196045,9.9623,23869377.0],["2020-07-14",9.9623,10.0752,9.5103,9.7457,23855220.0],["2020-07-15",9.7457,9.8681,9.4067,9.4538,17292995.0],["2020-07-16",9.4538,9.6327,8.8982,8.9547,19130785.0],["2020-07-17",8.9547,9.0866,8.6817,8.8229,17148171.0],["2020-07-20",8.8229,9.2466,8.8135,9.2184,14827817.0],["2020-07-21",9.2184,9.3031,9.0866,9.2184,12294581.0],["2020-07-22",9.2184,9.3502,9.1525,9.1901,11665263.0],["2020-07-23",9.1901,9.2278,8.7193,8.983,15045059.0],["2020-07-24",8.983,9.1713,8.3992,8.4839,19330350.0],["2020-07-27",8.4839,8.559249877929688,8.3992,8.5592,11579905.0],["2020-07-28",8.5592,9.0866,8.559249877929688,8.9641,18632103.0],["2020-07-29",8.9641,9.1995,8.9076,9.1242,14930285.0],["2020-07-30",9.1242,9.2278,9.0489,9.1807,8695586.0],["2020-07-31",9.1807,9.5197,9.0677,9.4349,15669547.0],["2020-08-03",9.4349,9.7268,9.434948921203613,9.6986,17439431.0],["2020-08-04",9.6986,9.9905,9.6139,9.7363,22831659.0],["2020-08-05",9.7363,9.934,9.6892,9.8493,18835523.0],["2020-08-06",9.8493,10.0188,9.6986,9.8963,18254408.0],["2020-08-07",9.8963,9.9528,9.5291,9.7174,19876074.0],["2020-08-10",9.7174,10.4142,9.7174,9.8587,27198395.0],["2020-08-11",9.8587,10.4331,9.858675003051758,10.0847,37525611.0],["2020-08-12",10.0847,10.1694,9.2749,9.6798,30594928.0],["2020-08-13",9.6798,10.0282,9.4161,9.5009,17419702.0],["2020-08-14",9.5009,10.3766,9.3973,10.2165,32629937.0],["2020-08-17",10.2165,10.4896,10.1129,10.4048,39249074.0],["2020-08-18",10.4048,10.4707,10.1788,10.3483,24349869.0],["2020-08-19",10.3483,10.6025,10.1506,10.1694,22545097.0],["2020-08-20",10.1694,10.8285,9.9999,10.3389,34943159.0],["2020-08-21",10.3389,10.6873,10.1412,10.2542,19299653.0],["2020-08-24",10.2542,10.273,9.9905,10.0658,14305393.0],["2020-08-25",10.0658,10.2353,9.9246,10.1035,14117605.0],["2020-08-26",10.1035,10.4613,9.6892,9.7551,33225208.0],["2020-08-27",9.7551,9.8775,9.5385,9.6327,17110940.0],["2020-08-28",9.6327,9.8587,9.5668,9.8304,12586884.0],["2020-08-31",9.8304,10.5178,9.830424308776855,10.2447,30551846.0],["2020-09-01",10.2447,10.4236,10.0658,10.3954,14781984.0],["2020-09-02",10.3954,10.4707,10.2071,10.3954,13949696.0],["2020-09-03",10.3954,10.5084,10.1694,10.3012,15438404.0],["2020-09-04",10.3012,10.30123233795166,9.9623,10.1412,10478815.0],["2020-09-07",10.1412,10.772,10.0282,10.0658,33755594.0],["2020-09-08",10.0658,10.1694,9.8681,10.047,16412074.0],["2020-09-09",10.047,10.046998023986816,9.482,9.5009,18723352.0],["2020-09-10",9.5009,9.6609,9.1336,9.209,13348947.0],["2020-09-11",9.209,9.5009,9.1336,9.4349,7644448.0],["2020-09-14",9.4349,9.7551,9.3596,9.708,8792202.0],["2020-09-15",9.708,9.70801830291748,9.4914,9.6044,6052515.0],["2020-09-16",9.6044,9.6327,9.4444,9.5103,5338839.0],["2020-09-17",9.5103,9.7363,9.4444,9.6609,6819554.0],["2020-09-18",9.6609,9.9152,9.5385,9.8587,8629543.0],["2020-09-21",9.8587,10.0187,9.7363,9.821,9888980.0],["2020-09-22",9.821,10.0093,9.595,9.7928,9694338.0],["2020-09-23",9.7928,9.8681,9.5103,9.595,10199113.0],["2020-09-24",9.595,9.6515,9.2749,9.322,10415951.0],["2020-09-25",9.322,9.3785,9.209,9.2749,6923262.0],["2020-09-28",9.2749,9.3314,8.9924,9.1148,6534975.0],["2020-09-29",9.1148,9.4255,9.114802360534668,9.3314,5949517.0],["2020-09-30",9.3314,9.3973,9.1901,9.2278,4033260.0],["2020-10-09",9.2278,9.6986,9.227795600891113,9.6233,7644731.0],["2020-10-12",9.6233,10.1412,9.623272895812988,10.0752,16665155.0],["2020-10-13",10.0752,10.2447,9.9811,10.1412,11470201.0],["2020-10-14",10.1412,10.4331,10.0282,10.2636,15419042.0],["2020-10-15",10.2636,10.4236,10.0752,10.2636,16002971.0],["2020-10-16",10.2636,10.273,10.047,10.1788,10056009.0],["2020-10-19",10.1788,10.3012,10.0282,10.0847,8534488.0],["2020-10-20",10.0847,10.1977,9.9811,10.1882,7422270.0],["2020-10-21",10.1882,10.2071,9.934,9.9811,10349167.0],["2020-10-22",9.9811,10.1035,9.8869,10.0093,7415802.0],["2020-10-23",10.0093,10.0564,9.6704,9.7363,8194769.0],["2020-10-26",9.7363,9.9999,9.5385,9.934,7913821.0],["2020-10-27",9.934,9.934003829956055,9.5385,9.6892,8009507.0],["2020-10-28",9.6892,10.1882,9.5291,10.1694,13334983.0],["2020-10-29",10.1694,10.2353,9.9811,10.1035,11757306.0],["2020-10-30",10.1035,10.2824,9.8963,9.9058,12984924.0],["2020-11-02",9.9058,10.3954,9.905755043029785,10.1882,21809751.0],["2020-11-03",10.1882,10.499,10.1035,10.2353,17552578.0],["2020-11-04",10.2353,10.470721244812012,10.1035,10.4707,19966472.0],["2020-11-05",10.4707,10.6402,10.2636,10.5931,26551393.0],["2020-11-06",10.5931,10.7626,10.4519,10.5461,17511985.0],["2020-11-09",10.5461,10.7061,10.3577,10.5366,20540239.0],["2020-11-10",10.5366,10.659,10.3671,10.5743,14160455.0],["2020-11-11",10.5743,10.574297904968262,10.1412,10.2165,15809355.0],["2020-11-12",10.2165,10.3766,10.0658,10.1412,9153326.0],["2020-11-13",10.1412,10.8191,10.1035,10.5931,21338502.0],["2020-11-16",10.5931,10.8003,10.4707,10.7626,19979625.0],["2020-11-17",10.7626,10.8944,10.499,10.6779,16359756.0],["2020-11-18",10.6779,10.7344,10.3954,10.5366,11510703.0],["2020-11-19",10.5366,10.5931,10.4236,10.5461,8422941.0],["2020-11-20",10.5461,10.8756,10.4519,10.8097,16792180.0],["2020-11-23",10.8097,11.1016,10.7155,10.9227,19366110.0],["2020-11-24",10.9227,11.4029,10.8285,11.3935,23114342.0],["2020-11-25",11.3935,11.4877,11.1204,11.1487,18894432.0],["2020-11-26",11.1487,11.3558,10.8944,11.2523,15863290.0],["2020-11-27",11.2523,11.2523,10.6967,10.885,15582425.0],["2020-11-30",10.885,11.2617,10.7815,10.9133,15496314.0],["2020-12-01",10.9133,11.0922,10.8662,11.0169,8380967.0],["2020-12-02",11.0169,11.2052,10.8003,11.1863,11757123.0],["2020-12-03",11.1863,11.186347007751465,10.8662,10.9227,10014116.0],["2020-12-04",10.9227,11.0074,10.5649,10.838,12515486.0],["2020-12-07",10.838,11.1299,10.837950706481934,10.9509,10284467.0],["2020-12-08",10.9509,11.3088,10.885,11.2523,13431829.0],["2020-12-09",11.2523,11.2522611618042,10.3295,10.4331,24486991.0],["2020-12-10",10.4331,10.5272,10.1788,10.3295,11838616.0],["2020-12-11",10.3295,10.386,10.0093,10.2165,10161609.0],["2020-12-14",10.2165,10.2447,9.2278,10.0564,10710167.0],["2020-12-15",10.0564,10.2447,9.9811,10.1882,7281844.0],["2020-12-16",10.1882,11.0828,10.1317,10.8568,23828471.0],["2020-12-17",10.8568,11.0074,10.499,10.6214,17692248.0],["2020-12-18",10.6214,10.6967,10.3671,10.4236,9680540.0],["2020-12-21",10.4236,10.998,10.3295,10.9133,15506073.0],["2020-12-22",10.9133,11.1393,10.6025,10.6025,11945298.0],["2020-12-23",10.6025,10.9133,10.5837,10.7344,8850057.0],["2020-12-24",10.7344,10.7344,10.3106,10.3106,13580523.0],["2020-12-25",10.3106,10.499,10.1317,10.3389,9425633.0],["2020-12-28",10.3389,10.4707,10.1412,10.1882,9290982.0],["2020-12-29",10.1882,10.3201,9.8022,9.9152,10608153.0],["2020-12-30",9.9152,10.0282,9.821,9.9058,7522746.0],["2020-12-31",9.9058,10.1129,9.7457,9.8869,9835229.0],["2021-01-04",9.8869,10.4331,9.8587,10.3577,13872496.0],["2021-01-05",10.3577,10.4236,10.0847,10.273,10506583.0],["2021-01-06",10.273,10.3577,9.8398,9.9246,13791063.0],["2021-01-07",9.9246,9.9623,9.4161,9.5668,15048122.0],["2021-01-08",9.5668,9.8493,9.3031,9.7833,13328138.0],["2021-01-11",9.7833,10.0941,9.4161,9.5668,16150544.0],["2021-01-12",9.5668,9.7457,9.4632,9.708,10204372.0],["2021-01-13",9.708,9.8493,9.369,9.482,11682148.0],["2021-01-14",9.482,9.6515,9.3879,9.5009,8177331.0],["2021-01-15",9.5009,9.5385,9.2655,9.4444,10268736.0],["2021-01-18",9.4444,9.8587,9.444366455078125,9.7928,9644457.0],["2021-01-19",9.7928,9.7928,9.5197,9.5479,10501483.0],["2021-01-20",9.5479,9.6798,9.4726,9.5856,7492678.0],["2021-01-21",9.5856,9.6515,9.322,9.5762,10001335.0],["2021-01-22",9.5762,9.5762,9.2749,9.3031,12183013.0],["2021-01-25",9.3031,9.3502,9.0018,9.0395,13917292.0],["2021-01-26",9.0395,9.2278,8.9359,9.0866,10012512.0],["2021-01-27",9.0866,9.5103,8.9453,9.1713,11035157.0],["2021-01-28",9.1713,9.4538,9.0018,9.1336,8500860.0],["2021-01-29",9.1336,9.3973,9.1336,9.3031,7605124.0],["2021-02-01",9.3031,10.235320091247559,9.30312442779541,10.2353,20879128.0],["2021-02-02",10.2353,10.9039,10.0187,10.612,43381200.0],["2021-02-03",10.612,10.9604,10.4613,10.659,25525018.0],["2021-02-04",10.659,11.1581,10.3295,10.8285,28416250.0],["2021-02-05",10.8285,10.9509,10.5461,10.6308,13019772.0],["2021-02-08",10.6308,10.8474,10.4048,10.6779,11562869.0],["2021-02-09",10.6779,10.998,10.5743,10.8285,13594605.0],["2021-02-10",10.8285,11.3464,10.7626,11.1393,18945931.0],["2021-02-18",11.1393,11.8455,11.0451,11.6383,22332759.0],["2021-02-19",11.6383,11.638319969177246,11.2334,11.4688,16217807.0],["2021-02-22",11.4688,12.6176,11.468832015991211,12.5988,53701740.0],["2021-02-23",12.5988,13.0507,12.0715,12.7683,31803720.0],["2021-02-24",12.7683,13.4086,12.514,12.8624,30110296.0],["2021-02-25",12.8624,13.2956,12.6176,12.6835,22488959.0],["2021-02-26",12.6835,12.966,12.2504,12.8059,23698988.0],["2021-03-01",12.8059,13.3238,12.805920600891113,13.1826,18726704.0],["2021-03-02",13.1826,13.2767,12.9189,13.2485,14114510.0],["2021-03-03",13.2485,13.4933,12.9942,13.418,13910847.0],["2021-03-04",13.418,13.4368,12.9001,12.9754,13123948.0],["2021-03-05",12.9754,13.2014,12.7212,13.0225,12963055.0],["2021-03-08",13.0225,13.3991,12.24095344543457,12.241,19820894.0],["2021-03-09",12.241,12.5234,11.7984,12.0055,17815688.0],["2021-03-10",12.0055,12.5705,11.9114,12.2598,15961553.0],["2021-03-11",12.2598,12.6176,12.0244,12.5234,12342307.0],["2021-03-12",12.5234,12.8248,12.3916,12.627,9716363.0],["2021-03-15",12.627,13.0978,12.4952,12.6553,9473171.0],["2021-03-16",12.6553,12.9472,12.5423,12.7494,8491941.0],["2021-03-17",12.7494,12.8718,12.4387,12.7494,7865451.0],["2021-03-18",12.7494,12.9189,12.627,12.8718,7098272.0],["2021-03-19",12.8718,13.3332,12.4952,12.627,13842732.0],["2021-03-22",12.627,13.578,12.5611,13.5121,21230292.0],["2021-03-23",13.5121,13.512127876281738,13.0696,13.3521,11968737.0],["2021-03-24",13.3521,13.3991,12.5799,12.6176,13063149.0],["2021-03-25",12.6176,13.7946,12.617597579956055,13.5027,18965183.0],["2021-03-26",13.5027,14.0112,12.627,13.9076,26222724.0],["2021-03-29",13.9076,14.1901,13.6722,13.7569,17912963.0],["2021-03-30",13.7569,14.1995,13.5686,14.0677,14293526.0],["2021-03-31",14.0677,14.1995,13.5969,13.7005,11082906.0],["2021-04-01",13.7005,14.1242,13.5592,13.7946,9490005.0],["2021-04-02",13.7946,14.03,13.691,13.9076,9801261.0],["2021-04-06",13.9076,14.3784,13.7758,13.804,9226780.0],["2021-04-07",13.804,14.0394,13.7005,13.8417,10488917.0],["2021-04-08",13.8417,13.8888,13.5498,13.7287,8528554.0],["2021-04-09",13.7287,14.3502,13.728699684143066,14.1807,18979993.0],["2021-04-12",14.1807,14.3596,13.418,13.578,16078742.0],["2021-04-13",13.578,13.9829,13.465,13.7287,9128239.0],["2021-04-14",13.7287,14.3125,13.7099,13.9829,12767586.0],["2021-04-15",13.9829,13.98293399810791,13.0602,13.7099,14704308.0],["2021-04-16",13.7099,13.804,13.1167,13.305,13332486.0],["2021-04-19",13.305,13.3709,12.9472,13.1072,18771325.0],["2021-04-20",13.1072,13.3991,12.9566,12.9754,9878574.0],["2021-04-21",12.9754,13.0413,12.7306,12.9942,7623520.0],["2021-04-22",12.9942,13.2108,12.853,13.1731,12243993.0],["2021-04-23",13.1731,13.192,12.6364,12.9472,18773719.0],["2021-04-26",12.9472,13.2296,12.8248,12.9283,11715097.0],["2021-04-27",12.9283,13.1072,12.6647,12.8812,7560818.0],["2021-04-28",12.8812,12.8907,12.6082,12.6835,10241592.0],["2021-04-29",12.6835,12.9283,12.6741,12.8153,6610095.0],["2021-04-30",12.8153,13.0978,12.6458,12.9472,8689087.0],["2021-05-06",12.9472,13.0413,12.6647,12.7118,6797515.0],["2021-05-07",12.7118,12.7871,11.9961,12.0715,13879990.0],["2021-05-10",12.0715,12.1855,11.7958,11.9289,8451534.0],["2021-05-11",11.9289,12.0334,11.6532,11.9574,8575097.0],["2021-05-12",11.9574,12.1855,11.8433,12.1285,5253393.0],["2021-05-13",12.1285,12.3186,12.062,12.1665,6695342.0],["2021-05-14",12.1665,12.6988,12.138,12.6037,9300567.0],["2021-05-17",12.6037,12.60374641418457,12.2616,12.2711,8510107.0],["2021-05-18",12.2711,12.3376,12.0715,12.2521,3532996.0],["2021-05-19",12.2521,12.252058982849121,11.8338,12.0239,7123302.0],["2021-05-20",12.0239,12.1665,11.8338,12.081,5609100.0],["2021-05-21",12.081,12.5372,12.0525,12.176,6305308.0],["2021-05-24",12.176,12.2521,11.6437,11.8814,8539498.0],["2021-05-25",11.8814,11.9574,11.7863,11.8814,6140397.0],["2021-05-26",11.8814,11.9764,11.7673,11.9004,4895543.0],["2021-05-27",11.9004,12.5467,11.8338,12.3091,9501845.0],["2021-05-28",12.3091,12.4517,12.062,12.1665,6057345.0],["2021-05-31",12.1665,12.4612,12.1665,12.3946,6712758.0],["2021-06-01",12.3946,12.8794,12.394636154174805,12.5942,12498457.0],["2021-06-02",12.5942,12.6893,12.1855,12.195,7429677.0],["2021-06-03",12.195,12.2901,12.07146167755127,12.0715,5500313.0],["2021-06-04",12.0715,12.3471,11.9099,12.214,6382748.0],["2021-06-07",12.214,12.6513,12.214037895202637,12.3946,10207832.0],["2021-06-08",12.3946,12.7748,12.2235,12.5277,10296039.0],["2021-06-09",12.5277,12.8604,12.4327,12.6988,10401388.0],["2021-06-10",12.6988,12.7273,12.4232,12.4992,6915323.0],["2021-06-11",12.4992,12.6608,12.3661,12.5372,6332277.0],["2021-06-15",12.5372,13.0695,12.4136,12.9364,13366940.0],["2021-06-16",12.9364,13.1645,12.7083,12.8224,16168800.0],["2021-06-17",12.8224,13.4972,12.7653,13.4117,17116404.0],["2021-06-18",13.4117,13.6303,13.3261,13.4117,14284795.0],["2021-06-21",13.4117,13.6968,13.3451,13.5352,13102193.0],["2021-06-22",13.5352,13.6588,13.2406,13.3546,11501797.0],["2021-06-23",13.3546,13.6493,13.2786,13.5448,13125440.0],["2021-06-24",13.5448,14.2957,13.54475212097168,14.2291,21838302.0],["2021-06-25",14.2291,14.4762,13.8204,14.3907,18307027.0],["2021-06-28",14.3907,14.6188,14.2291,14.4762,14911791.0],["2021-06-29",14.4762,14.6473,14.1816,14.4002,13562114.0],["2021-06-30",14.4002,14.8755,14.3432,14.7139,12414427.0],["2021-07-01",14.7139,15.1606,14.5238,14.6854,14467060.0],["2021-07-02",14.6854,14.7329,14.077,14.2766,14488401.0],["2021-07-05",14.2766,15.4268,14.276642799377441,15.1511,23768846.0],["2021-07-06",15.1511,15.3507,14.4953,14.8279,12629628.0],["2021-07-07",14.8279,14.8279390335083,14.2101,14.6188,17575563.0],["2021-07-08",14.6188,15.8355,14.618825912475586,15.6074,26586691.0],["2021-07-09",15.6074,15.7024,15.018,15.5978,17656953.0],["2021-07-12",15.5978,16.6149,15.5693,16.5389,24265487.0],["2021-07-13",16.5389,17.2422,16.1682,17.1947,27079540.0],["2021-07-14",17.1947,17.2612,16.5674,16.6529,20627840.0],["2021-07-15",16.6529,16.9951,16.0541,16.9761,20520448.0],["2021-07-16",16.9761,16.976089477539062,16.3963,16.4438,11629463.0],["2021-07-19",16.4438,17.2993,16.3297,16.6624,15789761.0],["2021-07-20",16.6624,17.1567,16.4913,17.0141,13415275.0],["2021-07-21",17.0141,18.1927,16.8525,18.1072,27406140.0],["2021-07-22",18.1072,18.107192993164062,17.4704,17.8125,15704811.0],["2021-07-23",17.8125,18.2593,17.5369,17.8886,12807031.0],["2021-07-26",17.8886,18.1642,16.748,17.3943,13688418.0],["2021-07-27",17.3943,17.7745,16.3488,16.4248,16259522.0],["2021-07-28",16.4248,16.6339,15.7024,16.2537,13978125.0],["2021-07-29",16.2537,17.1947,16.253704071044922,17.0901,12945594.0],["2021-07-30",17.0901,18.8011,16.8525,18.8011,41783103.0],["2021-08-02",18.8011,19.6755,18.4874,19.1052,31220004.0],["2021-08-03",19.1052,19.1623,18.0216,18.2308,18419468.0],["2021-08-04",18.2308,19.6755,18.23076057434082,19.5139,19509252.0],["2021-08-05",19.5139,19.7896,18.8581,19.0292,14676213.0],["2021-08-06",19.0292,19.3333,18.6205,19.2953,13627873.0],["2021-08-09",19.2953,19.5425,18.63,18.763,15987816.0],["2021-08-10",18.763,19.628,18.4399,18.8391,16398835.0],["2021-08-11",18.8391,20.3789,18.4589,19.9797,20709995.0],["2021-08-12",19.9797,20.8066,19.59,20.3219,15076341.0],["2021-08-13",20.3219,21.1678,20.2458,21.0253,17808218.0],["2021-08-16",21.0253,21.025257110595703,19.0102,19.6185,17004474.0],["2021-08-17",19.6185,19.7706,18.7916,18.8961,14854738.0],["2021-08-18",18.8961,19.1528,17.9361,18.4399,16136543.0],["2021-08-19",18.4399,19.3048,17.6795,19.2193,17237596.0],["2021-08-20",19.2193,19.4379,18.763,19.2288,9819571.0],["2021-08-23",19.2288,19.8181,18.7345,19.6755,12100031.0],["2021-08-24",19.6755,19.9607,18.4494,18.9151,21623470.0],["2021-08-25",18.9151,18.91512680053711,17.6034,17.7745,25266848.0],["2021-08-26",17.7745,18.7535,17.7745,18.2022,18667315.0],["2021-08-27",18.2022,18.4874,17.5844,17.822,13244058.0],["2021-08-30",17.822,18.5159,17.6224,17.9266,13884761.0],["2021-08-31",17.9266,17.9266,17.1092,17.4894,14557093.0],["2021-09-01",17.4894,17.6319,16.824,17.1282,19256729.0],["2021-09-02",17.1282,17.5654,17.0141,17.3088,10922034.0],["2021-09-03",17.3088,17.4418,16.6529,17.1757,13278081.0],["2021-09-06",17.1757,17.6224,16.4343,17.4323,16745520.0],["2021-09-07",17.4323,17.5654,16.9856,17.3278,9819210.0],["2021-09-08",17.3278,17.5084,17.0426,17.0997,11221450.0],["2021-09-09",17.0997,18.3163,17.099653244018555,17.689,23096967.0],["2021-09-10",17.689,18.1357,17.2042,17.6795,15671165.0],["2021-09-13",17.6795,17.8696,16.9191,17.0901,14702583.0],["2021-09-14",17.0901,18.0407,16.9191,17.5179,15988508.0],["2021-09-15",17.5179,17.9646,17.3183,17.5654,8071665.0],["2021-09-16",17.5654,18.2403,17.3848,17.4704,12490610.0],["2021-09-17",17.4704,19.0102,17.3943,18.3353,18751023.0],["2021-09-22",18.3353,18.335317611694336,17.0997,17.2042,20491943.0],["2021-09-23",17.2042,18.9246,17.1567,18.9151,29485035.0],["2021-09-24",18.9151,18.91512680053711,17.5369,17.746,22123250.0],["2021-09-27",17.746,17.9076,16.1682,17.2137,18679588.0],["2021-09-28",17.2137,17.3753,16.9191,17.2612,6173852.0],["2021-09-29",17.2612,17.261241912841797,15.9781,16.2537,16630067.0],["2021-09-30",16.2537,17.2042,16.1777,16.9951,7876417.0],["2021-10-08",16.9951,17.2517,16.7099,16.748,4589493.0],["2021-10-11",16.748,17.2612,16.0256,17.0141,11581677.0],["2021-10-12",17.0141,17.2898,16.5389,16.9,7103407.0],["2021-10-13",16.9,17.4418,16.7099,17.3088,6099695.0],["2021-10-14",17.3088,17.5369,17.0806,17.3468,4339364.0],["2021-10-15",17.3468,18.4304,17.0141,18.1072,9903336.0],["2021-10-18",18.1072,18.4874,17.9171,18.1927,5548324.0],["2021-10-19",18.1927,20.0082,18.192739486694336,19.7611,26763061.0],["2021-10-20",19.7611,21.3864,19.0102,20.9682,30820167.0],["2021-10-21",20.9682,21.2249,19.7801,21.0062,22770003.0],["2021-10-22",21.0062,21.2439,20.3314,20.8637,12829326.0],["2021-10-25",20.8637,21.3579,20.4359,21.2819,12388347.0],["2021-10-26",21.2819,21.9377,20.8922,21.1963,14386473.0],["2021-10-27",21.1963,22.0518,20.8637,21.9187,13620127.0],["2021-10-28",21.9187,22.2609,20.9112,21.2819,12689865.0],["2021-10-29",21.2819,21.7381,20.9207,21.5005,7349624.0],["2021-11-01",21.5005,22.7647,21.5005,21.9092,9532242.0],["2021-11-02",21.9092,22.5176,21.2914,21.8712,8667901.0],["2021-11-03",21.8712,22.2894,21.1203,21.9377,7755640.0],["2021-11-04",21.9377,22.4795,21.5861,22.2229,9007855.0],["2021-11-05",22.2229,23.1924,21.6716,23.0784,14853273.0],["2021-11-08",23.0784,23.07835578918457,21.2249,23.0023,15491578.0],["2021-11-09",23.0023,23.7437,22.337,23.5251,14264762.0],["2021-11-10",23.5251,23.6677,22.7172,23.4776,8683823.0],["2021-11-11",23.4776,24.6847,23.1069,24.295,9725678.0],["2021-11-12",24.295,26.0154,24.2665,24.9509,18066366.0],["2021-11-15",24.9509,24.950857162475586,23.4966,24.3901,12666864.0],["2021-11-16",24.3901,24.7132,22.9548,23.1354,11667475.0],["2021-11-17",23.1354,23.4681,22.7172,23.335,9697532.0],["2021-11-18",23.335,25.0554,23.0023,24.5041,15301522.0],["2021-11-19",24.5041,24.5897,24.0479,24.1905,8089832.0],["2021-11-22",24.1905,24.7037,23.354,24.0003,16959709.0],["2021-11-23",24.0003,25.8729,23.8198,25.6542,18361105.0],["2021-11-24",25.6542,25.9869,24.333,24.5802,13887705.0],["2021-11-25",24.5802,24.6942,23.5726,23.9148,8065942.0],["2021-11-26",23.9148,24.4186,23.7722,24.1524,7169565.0],["2021-11-29",24.1524,25.5497,23.6011,25.3216,12028265.0],["2021-11-30",25.3216,27.7929,25.321556091308594,26.0249,34593708.0],["2021-12-01",26.0249,26.4812,24.8463,26.0059,16956481.0],["2021-12-02",26.0059,26.6903,25.2835,25.3596,12683638.0],["2021-12-03",25.3596,26.12,25.0839,26.0915,8477173.0],["2021-12-06",26.0915,26.091466903686523,24.5421,24.6657,9676141.0],["2021-12-07",24.6657,25.0459,22.7362,24.4471,20705073.0],["2021-12-08",24.4471,25.6352,24.3996,25.3881,11557078.0],["2021-12-09",25.3881,25.5402,24.5897,24.8843,7365272.0],["2021-12-10",24.8843,25.9394,24.0003,25.5972,8621337.0],["2021-12-13",25.5972,25.6352,24.3806,24.6182,9256513.0],["2021-12-14",24.6182,24.8748,23.8863,23.9148,12113503.0],["2021-12-15",23.9148,24.8273,23.1924,23.4681,18374090.0],["2021-12-16",23.4681,24.1809,23.2875,23.6582,12864930.0],["2021-12-17",23.6582,24.4851,23.354,23.4966,11485498.0],["2021-12-20",23.4966,23.8198,22.7742,22.9928,9392291.0],["2021-12-21",22.9928,24.1429,22.9548,23.7437,9074331.0],["2021-12-22",23.7437,24.6562,23.2685,24.3615,10452603.0],["2021-12-23",24.3615,25.0554,24.361541748046875,24.8368,7451968.0],["2021-12-24",24.8368,25.0269,23.8578,24.238,5969840.0],["2021-12-27",24.238,25.3691,24.0099,24.6847,5919977.0],["2021-12-28",24.6847,25.1695,23.9528,24.9509,6676740.0],["2021-12-29",24.9509,25.5117,23.7627,23.9718,5861889.0],["2021-12-30",23.9718,26.367115020751953,23.8007,26.3671,19758910.0],["2021-12-31",26.3671,26.8044,25.4926,25.9679,19946487.0],["2022-01-04",25.9679,26.2721,23.3825,23.9528,20379687.0],["2022-01-05",23.9528,24.1239,22.6221,22.8883,19899781.0],["2022-01-06",22.8883,23.2399,22.1469,22.7932,13550629.0],["2022-01-07",22.7932,22.9073,21.6716,21.8617,10055954.0],["2022-01-10",21.8617,22.2134,21.2819,21.8712,7523363.0],["2022-01-11",21.8712,21.87120819091797,20.512,20.6641,19119581.0],["2022-01-12",20.6641,22.451,20.6640625,22.2894,16211862.0],["2022-01-13",22.2894,22.4415,21.4815,22.0328,6720294.0],["2022-01-14",22.0328,23.1259,21.6621,22.8122,9125837.0],["2022-01-17",22.8122,23.9908,22.6221,23.4776,12785807.0],["2022-01-18",23.4776,24.0764,23.2875,23.7437,5932775.0],["2022-01-19",23.7437,23.9528,22.7457,22.9643,10559741.0],["2022-01-20",22.9643,23.335,22.4985,22.8122,4559961.0],["2022-01-21",22.8122,22.9168,21.8617,22.3845,9272371.0],["2022-01-24",22.3845,23.2399,22.0708,23.0023,8275194.0],["2022-01-25",23.0023,23.4681,21.9377,21.9377,8375552.0],["2022-01-26",21.9377,23.1259,21.9187,22.8883,11234273.0],["2022-01-27",22.8883,23.4395,22.5271,22.7647,7338064.0],["2022-01-28",22.7647,23.3825,22.1564,22.8217,8772693.0],["2022-02-07",22.8217,23.2875,21.6716,21.8237,6339635.0],["2022-02-08",21.8237,21.9948,20.0938,20.3504,15186876.0],["2022-02-09",20.3504,21.0823,19.2953,20.9682,11627542.0],["2022-02-10",20.9682,21.7191,20.3409,20.626,11214881.0],["2022-02-11",20.626,20.62604331970215,19.9132,20.0177,9182568.0],["2022-02-14",20.0177,20.8542,19.533,20.2458,5602596.0],["2022-02-15",20.2458,22.0803,20.1888,22.0043,10565559.0],["2022-02-16",22.0043,22.5556,21.5861,22.0708,5723879.0],["2022-02-17",22.0708,23.0213,21.7476,22.375,7651439.0],["2022-02-18",22.375,22.374980926513672,21.8807,22.0993,2337433.0],["2022-02-21",22.0993,22.1374,21.3864,21.8807,5802342.0],["2022-02-22",21.8807,22.1183,21.2059,21.5195,6169850.0],["2022-02-23",21.5195,23.354,21.5195,23.2304,10843862.0],["2022-02-24",23.2304,23.7532,22.6601,23.3445,7510902.0],["2022-02-25",23.3445,24.5136,23.34449577331543,23.9623,10165117.0],["2022-02-28",23.9623,23.962326049804688,23.4776,23.8198,6947542.0],["2022-03-01",23.8198,25.6637,23.819753646850586,24.6182,13431138.0],["2022-03-02",24.6182,24.6182,23.1924,23.6962,10343719.0],["2022-03-03",23.6962,23.9718,22.7077,23.1449,7812295.0],["2022-03-04",23.1449,23.6582,22.6696,23.0403,7163221.0],["2022-03-07",23.0403,23.040334701538086,21.7381,21.9853,7975641.0],["2022-03-08",21.9853,22.6126,21.2344,21.9948,6811444.0],["2022-03-09",21.9948,23.6392,21.7476,22.7552,11236969.0],["2022-03-10",22.7552,24.0003,22.75518226623535,23.316,10190389.0],["2022-03-11",23.316,23.7437,22.5176,23.5631,6090065.0],["2022-03-14",23.5631,23.563114166259766,21.8617,22.2039,8824325.0],["2022-03-15",22.2039,22.5081,20.9017,21.0062,8120200.0],["2022-03-16",21.0062,23.1069,20.9302,23.1069,10206890.0],["2022-03-17",23.1069,24.0194,23.106868743896484,23.4776,9867126.0],["2022-03-18",23.4776,23.5821,22.8692,23.3825,4909254.0],["2022-03-21",23.3825,23.9528,23.1449,23.7627,4360134.0],["2022-03-22",23.7627,23.76272201538086,22.8312,23.0784,5037383.0],["2022-03-23",23.0784,23.6677,22.9548,23.2685,3363589.0],["2022-03-24",23.2685,23.335,22.5746,22.7172,3055304.0],["2022-03-25",22.7172,22.7171630859375,20.4454,20.4549,30591076.0],["2022-03-28",20.4549,20.45494842529297,18.8676,19.4284,19349831.0],["2022-03-29",19.4284,20.4359,18.9151,19.0957,13146174.0],["2022-03-30",19.0957,20.7971,19.09572410583496,20.6165,14779246.0],["2022-03-31",20.6165,20.7876,20.1223,20.3979,7729949.0],["2022-04-01",20.3979,20.5975,19.9132,20.3219,8626189.0],["2022-04-06",20.3219,20.32187843322754,18.7726,19.4474,13131475.0],["2022-04-07",19.4474,19.447410583496094,17.6795,18.2308,21434921.0],["2022-04-08",18.2308,18.3258,17.8315,18.0312,10256131.0],["2022-04-11",18.0312,18.031150817871094,16.9191,17.0141,10989049.0],["2022-04-12",17.0141,17.2707,16.2632,16.6814,14413357.0],["2022-04-13",16.6814,16.7099,15.4648,15.6074,17656929.0],["2022-04-14",15.6074,16.4153,15.5123,16.1111,14983890.0],["2022-04-15",16.1111,16.748,15.7119,16.6339,9639143.0],["2022-04-18",16.6339,18.0597,16.1872,17.6224,14331424.0],["2022-04-19",17.6224,18.0597,17.0426,17.1662,8174007.0],["2022-04-20",17.1662,17.3943,16.8145,16.9571,3847348.0],["2022-04-21",16.9571,17.1377,16.0636,16.1586,4293607.0],["2022-04-22",16.1586,17.0521,16.0066,16.3868,8005570.0],["2022-04-25",16.3868,16.38677406311035,15.0656,15.2747,7671171.0],["2022-04-26",15.2747,15.4838,14.2481,14.2957,10780039.0],["2022-04-27",14.2957,15.721418380737305,14.2861,15.7214,5077108.0],["2022-04-28",15.7214,17.0521,15.721418380737305,16.5864,11539983.0],["2022-04-29",16.5864,18.2421,16.3662,18.2039,15456145.0],["2022-05-05",18.2039,18.7398,17.9167,18.1177,8354343.0],["2022-05-06",18.1177,18.6633,17.5052,18.4431,7682213.0],["2022-05-09",18.4431,18.5197,17.6296,18.1847,5457761.0],["2022-05-10",18.1847,19.6204,17.5339,19.4194,10006465.0],["2022-05-11",19.4194,20.2903,18.9504,19.4864,10544892.0],["2022-05-12",19.4864,19.6204,18.8547,19.4098,5992245.0],["2022-05-13",19.4098,19.6491,18.8164,19.3332,8809539.0],["2022-05-16",19.3332,19.4864,18.8738,19.3332,5618905.0],["2022-05-17",19.3332,20.1946,19.027,19.9171,8281549.0],["2022-05-18",19.9171,20.6732,19.917055130004883,20.2425,4452063.0],["2022-05-19",20.2425,21.4867,19.9075,21.4771,6744933.0],["2022-05-20",21.4771,21.6111,20.2042,21.1326,7336438.0],["2022-05-23",21.1326,21.6302,20.8646,21.5345,6517810.0],["2022-05-24",21.5345,21.6302,20.3095,20.3477,7852633.0],["2022-05-25",20.3477,20.7689,20.0032,20.5296,5864094.0],["2022-05-26",20.5296,20.9699,19.8405,20.5105,4198724.0],["2022-05-27",20.5105,21.3814,20.51045036315918,20.855,7667368.0],["2022-05-30",20.855,21.2091,20.319,20.7306,5239911.0],["2022-05-31",20.7306,21.9174,20.3669,21.6207,9507663.0],["2022-06-01",21.6207,21.8504,21.1708,21.5537,5140605.0],["2022-06-02",21.5537,21.726,21.0847,21.5154,6185479.0],["2022-06-06",21.5154,21.993940353393555,21.1517,21.9939,8449560.0],["2022-06-07",21.9939,22.5012,21.2761,21.8504,6579049.0],["2022-06-08",21.8504,22.0897,20.6732,21.257,7436842.0],["2022-06-09",21.257,21.257,20.654,20.9794,5167114.0],["2022-06-10",20.9794,22.2524,20.4626,22.1854,10750235.0],["2022-06-13",22.1854,22.3289,21.4197,21.6302,8101148.0],["2022-06-14",21.6302,21.630247116088867,20.2425,20.7019,10501315.0],["2022-06-15",20.7019,21.1996,20.4626,20.5583,7584785.0],["2022-06-16",20.5583,21.3623,20.558305740356445,21.2187,6960393.0],["2022-06-17",21.2187,22.5586,21.1326,22.4151,9110180.0],["2022-06-20",22.4151,22.8458,22.2619,22.4533,6040675.0],["2022-06-21",22.4533,22.5395,21.5345,21.6398,4510584.0],["2022-06-22",21.6398,22.2332,21.2283,21.6685,7597973.0],["2022-06-23",21.6685,23.018,21.5728,22.9702,9199899.0],["2022-06-24",22.9702,23.5253,21.8887,22.3098,15595503.0],["2022-06-27",22.3098,22.4821,21.726,22.0131,6585852.0],["2022-06-28",22.0131,23.1137,21.8312,22.9032,6477902.0],["2022-06-29",22.9032,22.903175354003906,21.8408,21.8408,6353852.0],["2022-06-30",21.8408,22.951,21.2091,22.3385,11952011.0],["2022-07-01",22.3385,22.6543,21.8408,21.9174,6636988.0],["2022-07-04",21.9174,22.0131,21.0177,21.1996,13800447.0],["2022-07-05",21.1996,21.5154,20.7114,21.19,9147498.0],["2022-07-06",21.19,22.4342,20.8646,21.3527,12451730.0],["2022-07-07",21.3527,22.0896,21.0177,21.9844,7478904.0],["2022-07-08",21.9844,23.2573,21.7451,21.8599,7537533.0],["2022-07-11",21.8599,21.859949111938477,20.6827,20.989,11023137.0],["2022-07-12",20.989,21.2474,20.1946,20.2712,12396930.0],["2022-07-13",20.2712,21.4293,20.1276,21.1038,7932843.0],["2022-07-14",21.1038,23.219,20.9794,22.7788,23656142.0],["2022-07-15",22.7788,24.1952,22.4342,22.7118,15512628.0],["2022-07-18",22.7118,24.5015,22.71175765991211,23.688,12159503.0],["2022-07-19",23.688,25.0279,23.2573,24.6929,14634258.0],["2022-07-20",24.6929,25.0758,24.0804,24.7886,8122470.0],["2022-07-21",24.7886,26.8177,24.7408,25.6979,9387137.0],["2022-07-22",25.6979,25.8414,24.6738,25.6787,8615877.0],["2022-07-25",25.6787,25.9276,24.3675,24.5877,6732566.0],["2022-07-26",24.5877,26.3678,24.2718,26.1286,9109664.0],["2022-07-27",26.1286,26.8751,25.3342,26.3104,9369819.0],["2022-07-28",26.3104,26.8751,25.4682,25.7457,6730089.0],["2022-07-29",25.7457,26.3008,25.2002,26.0233,7818261.0],["2022-08-01",26.0233,26.99952507019043,25.8414,26.9995,10008942.0],["2022-08-02",26.9995,26.99952507019043,25.9372,26.588,6300866.0],["2022-08-03",26.588,26.8272,25.3725,25.7266,5765658.0],["2022-08-04",25.7266,26.7985,25.4395,26.3487,7363762.0],["2022-08-05",26.3487,26.99,25.1236,25.9754,12959622.0],["2022-08-08",25.9754,26.0903,24.6164,26.0807,12645519.0],["2022-08-09",26.0807,26.080717086791992,25.1428,25.3246,8959911.0],["2022-08-10",25.3246,25.3629,24.3101,24.6068,10028231.0],["2022-08-11",24.6068,25.9467,24.5972,25.7553,12062917.0],["2022-08-12",25.7553,25.9276,24.6738,24.6834,7752808.0],["2022-08-15",24.6834,27.1527,24.425,27.1527,20176108.0],["2022-08-16",27.1527,27.5068,26.2721,27.0569,13416781.0],["2022-08-17",27.0569,27.1718,25.2002,25.3629,12411100.0],["2022-08-18",25.3629,25.9372,25.0279,25.6405,10493123.0],["2022-08-19",25.6405,26.588,24.8174,24.9035,7419759.0],["2022-08-22",24.9035,26.1381,24.6259,26.0329,10683925.0],["2022-08-23",26.0329,27.1527,25.6692,26.7794,10526913.0],["2022-08-24",26.7794,26.99,25.5543,25.7936,8979930.0],["2022-08-25",25.7936,27.8035,24.5015,24.9514,13524686.0],["2022-08-26",24.9514,26.0329,24.6259,25.2193,7997822.0],["2022-08-29",25.2193,26.2817,24.5015,25.6117,8501426.0],["2022-08-30",25.6117,26.3296,24.5015,24.6642,7133724.0],["2022-08-31",24.6642,24.664222717285156,23.2477,23.6306,7133835.0],["2022-09-01",23.6306,23.822,22.951,23.2286,3693517.0],["2022-09-02",23.2286,24.0517,22.75,23.7741,5756320.0],["2022-09-05",23.7741,24.0708,23.3817,23.5731,4792670.0],["2022-09-06",23.5731,24.4537,23.4583,24.2622,8664111.0],["2022-09-07",24.2622,24.8844,23.9943,24.6164,8387274.0],["2022-09-08",24.6164,25.0662,24.5111,24.6355,4807534.0],["2022-09-09",24.6355,24.7886,24.0134,24.5302,4560823.0],["2022-09-13",24.5302,24.8461,23.4774,24.023,6044089.0],["2022-09-14",24.023,24.2431,23.6593,24.0708,3481059.0],["2022-09-15",24.0708,24.2144,22.1184,22.3289,8882026.0],["2022-09-16",22.3289,23.3339,22.328922271728516,22.7405,7149762.0],["2022-09-19",22.7405,23.0946,22.0322,22.3289,4871262.0],["2022-09-20",22.3289,24.0134,22.2236,23.4966,5843357.0],["2022-09-21",23.4966,24.1091,23.085,23.8124,5902760.0],["2022-09-22",23.8124,24.8939,23.6114,24.7695,5608703.0],["2022-09-23",24.7695,24.769502639770508,23.6688,24.1283,5631886.0],["2022-09-26",24.1283,24.6834,23.6401,24.2048,4140027.0],["2022-09-27",24.2048,24.6068,23.9464,24.2622,2455330.0],["2022-09-28",24.2622,24.4154,23.755,24.0038,4488970.0],["2022-09-29",24.0038,24.4824,23.8507,24.1857,2976888.0],["2022-09-30",24.1857,24.185678482055664,23.0276,23.1233,4571853.0],["2022-10-10",23.1233,23.353,22.2332,22.5682,3211503.0],["2022-10-11",22.5682,22.951,22.2811,22.8553,4500455.0],["2022-10-12",22.8553,24.5015,22.5969,24.3292,6458144.0],["2022-10-13",24.3292,24.4824,23.8507,24.1665,4557584.0],["2022-10-14",24.1665,24.5589,23.5636,24.4058,5693235.0],["2022-10-17",24.4058,24.4154,23.5349,23.8028,2894782.0],["2022-10-18",23.8028,25.4586,23.7454,24.7504,6554055.0],["2022-10-19",24.7504,26.7985,24.358,25.9659,7826547.0],["2022-10-20",25.9659,26.1094,24.9131,25.4299,4801309.0],["2022-10-21",25.4299,25.985,25.1906,25.5352,3273519.0],["2022-10-24",25.5352,26.0424,25.2193,25.6213,4583875.0],["2022-10-25",25.6213,25.9563,25.0758,25.6883,4662692.0],["2022-10-26",25.6883,26.6167,25.4012,26.4923,6823263.0],["2022-10-27",26.4923,27.0857,24.4058,24.7408,13604049.0],["2022-10-28",24.7408,25.2193,22.9702,23.1807,13803224.0],["2022-10-31",23.1807,24.358,22.7979,24.2144,7725968.0],["2022-11-01",24.2144,24.5972,23.621,24.4058,7234730.0],["2022-11-02",24.4058,24.6259,23.6497,24.1665,6615296.0],["2022-11-03",24.1665,24.8844,23.9177,24.7025,4284934.0],["2022-11-04",24.7025,25.1906,24.5302,25.0662,6407239.0],["2022-11-07",25.0662,25.06620216369629,23.8124,24.0421,8299027.0],["2022-11-08",24.0421,24.0613,23.0946,23.42,6578575.0],["2022-11-09",23.42,23.6784,22.9319,23.0563,6059078.0],["2022-11-10",23.0563,23.056312561035156,22.0131,22.1088,8179236.0],["2022-11-11",22.1088,22.9032,21.5154,21.6302,11733482.0],["2022-11-14",21.6302,22.1662,21.2953,21.4484,6352232.0],["2022-11-15",21.4484,22.3002,21.2953,22.2428,12320878.0],["2022-11-16",22.2428,22.3576,21.8504,22.1758,5710167.0],["2022-11-17",22.1758,22.1757869720459,20.7402,21.1134,12841285.0],["2022-11-18",21.1134,21.6302,20.8167,21.056,10541629.0],["2022-11-21",21.056,22.0609,20.7114,21.8217,8984100.0],["2022-11-22",21.8217,21.9269,21.3431,21.5824,5671947.0],["2022-11-23",21.5824,22.0131,21.1134,21.8217,11530330.0],["2022-11-24",21.8217,22.1949,21.659,22.0705,5542015.0],["2022-11-25",22.0705,22.2715,21.056,21.2474,6480833.0],["2022-11-28",21.2474,21.6207,20.8167,21.2187,5067821.0],["2022-11-29",21.2187,21.2666,20.5296,20.6253,10605581.0],["2022-11-30",20.6253,21.0369,20.2042,20.9411,10997972.0],["2022-12-01",20.9411,21.6781,20.94114112854004,21.4388,9498603.0],["2022-12-02",21.4388,22.1949,21.2187,21.7834,7202724.0],["2022-12-05",21.7834,22.0897,20.788,21.0081,8313115.0],["2022-12-06",21.0081,21.2091,20.4052,20.7497,9197511.0],["2022-12-07",20.7497,21.2953,20.5966,21.1613,7397033.0],["2022-12-08",21.1613,21.2953,20.4722,20.5966,8221157.0],["2022-12-09",20.5966,21.3144,20.596588134765625,20.6827,5942164.0],["2022-12-12",20.6827,21.1804,20.386,21.0081,7715853.0],["2022-12-13",21.0081,21.5824,20.9699,21.1613,7793136.0],["2022-12-14",21.1613,21.5154,20.386,20.4817,6078631.0],["2022-12-15",20.4817,21.659,20.481739044189453,21.4771,10379025.0],["2022-12-16",21.4771,21.47711181640625,20.5296,20.7976,7292293.0],["2022-12-19",20.7976,21.9174,20.6923,21.6207,13978103.0],["2022-12-20",21.6207,21.8121,20.9124,21.19,10031475.0],["2022-12-21",21.19,21.5824,20.6349,20.7784,8815708.0],["2022-12-22",20.7784,21.0847,20.3669,20.5966,5297136.0],["2022-12-23",20.5966,20.7784,19.4385,20.0893,10190594.0],["2022-12-26",20.0893,21.4197,19.8022,21.3431,12981763.0],["2022-12-27",21.3431,22.0705,21.0656,21.8217,8912737.0],["2022-12-28",21.8217,21.9557,20.9603,21.1326,9214920.0],["2022-12-29",21.1326,22.2524,21.0273,21.4867,10049443.0],["2022-12-30",21.4867,22.2524,21.3048,21.4101,7344519.0],["2023-01-03",21.4101,22.9702,21.1708,22.6065,12383773.0],["2023-01-04",22.6065,23.487,22.4821,22.9127,11649079.0],["2023-01-05",22.9127,23.7837,22.7979,23.4104,10869686.0],["2023-01-06",23.4104,23.889,23.2477,23.7167,8119518.0],["2023-01-09",23.7167,24.358,23.2956,23.5827,20579417.0],["2023-01-10",23.5827,23.7933,23.3052,23.5923,6084406.0],["2023-01-11",23.5923,23.7454,23.0755,23.1424,6839153.0],["2023-01-12",23.1424,23.3243,22.7883,23.0467,5668511.0],["2023-01-13",23.0467,23.2094,22.6256,22.8075,4029594.0],["2023-01-16",22.8075,23.2094,22.7213,22.8362,5739617.0],["2023-01-17",22.8362,23.3339,22.7788,23.0467,5130528.0],["2023-01-18",23.0467,24.0134,22.8458,22.9989,6651590.0],["2023-01-19",22.9989,23.2573,22.8266,23.1807,4473459.0],["2023-01-20",23.1807,23.3434,22.951,23.0467,2840958.0],["2023-01-30",23.0467,24.2622,23.046741485595703,24.157,9587322.0],["2023-01-31",24.157,24.425,23.6401,23.9177,7309473.0],["2023-02-01",23.9177,24.6355,23.8411,24.5972,7741502.0],["2023-02-02",24.5972,25.248,24.4058,24.5781,4769379.0],["2023-02-03",24.5781,24.57808494567871,24.023,24.1857,4101969.0],["2023-02-06",24.1857,24.6929,23.8316,24.0804,5167128.0],["2023-02-07",24.0804,24.2622,23.5636,23.9081,3711395.0],["2023-02-08",23.9081,24.09,23.6593,23.7933,2614236.0],["2023-02-09",23.7933,24.0325,23.353,24.023,4327490.0],["2023-02-10",24.023,24.09,23.6593,23.9655,3637809.0],["2023-02-13",23.9655,24.0134,23.1329,23.3722,11781591.0],["2023-02-14",23.3722,23.5827,23.018,23.219,6406564.0],["2023-02-15",23.219,23.286,22.8649,23.1329,4067748.0],["2023-02-16",23.1329,23.2286,22.3768,22.5969,5776660.0],["2023-02-17",22.5969,22.8075,22.3385,22.3959,3436406.0],["2023-02-20",22.3959,22.7788,22.0322,22.5586,5112551.0],["2023-02-21",22.5586,22.7118,21.7738,22.1471,12032059.0],["2023-02-22",22.1471,22.2811,21.8504,21.9844,5247592.0],["2023-02-23",21.9844,22.2811,21.8791,22.1471,4845192.0],["2023-02-24",22.1471,22.1854,21.7738,21.9652,3582441.0],["2023-02-27",21.9652,22.0131,21.592,21.6877,5315848.0],["2023-02-28",21.6877,22.1279,21.5345,21.9174,5437144.0],["2023-03-01",21.9174,22.5586,21.8217,22.4438,8103737.0],["2023-03-02",22.4438,23.0659,22.0992,22.1566,7861165.0],["2023-03-03",22.1566,22.3768,21.8504,22.0896,3311728.0],["2023-03-06",22.0896,22.1758,21.1134,21.9174,12498009.0],["2023-03-07",21.9174,22.1088,21.4197,21.4388,6960254.0],["2023-03-08",21.4388,21.6207,21.257,21.4388,4816521.0],["2023-03-09",21.4388,22.0035,21.3527,21.8695,5423011.0],["2023-03-10",21.8695,22.0514,21.5345,21.7355,4608289.0],["2023-03-13",21.7355,21.9365,21.1517,21.3527,8799666.0],["2023-03-14",21.3527,21.9174,21.0368,21.5728,8961209.0],["2023-03-15",21.5728,21.7738,21.0847,21.1996,6564375.0],["2023-03-16",21.1996,21.3048,20.8167,20.8646,6007008.0],["2023-03-17",20.8646,21.056,20.0606,20.5009,14021176.0],["2023-03-20",20.5009,20.9507,19.7639,20.4147,10779594.0],["2023-03-21",20.4147,21.1421,20.2999,20.8933,7781176.0],["2023-03-22",20.8933,21.458,20.788,21.0943,8990920.0],["2023-03-23",21.0943,21.2378,20.7689,20.8646,4788823.0],["2023-03-24",20.8646,21.3335,20.8167,21.2091,5647348.0],["2023-03-27",21.2091,21.4867,20.922,21.2666,6128019.0],["2023-03-28",21.2666,21.324,20.52,20.788,8257571.0],["2023-03-29",20.788,21.1996,20.5966,21.0943,7901780.0],["2023-03-30",21.0943,21.3718,20.6062,20.8741,6985312.0],["2023-03-31",20.8741,21.056,20.5966,20.989,4851243.0],["2023-04-03",20.989,21.4101,20.8646,21.2378,7581167.0],["2023-04-04",21.2378,21.23784065246582,19.8501,20.118,20529600.0],["2023-04-06",20.118,20.5487,19.7161,20.4052,7580554.0],["2023-04-07",20.4052,20.6349,20.1659,20.5774,7738833.0],["2023-04-10",20.5774,20.788,20.252,20.6349,9522108.0],["2023-04-11",20.6349,20.7402,20.4339,20.5487,4076926.0],["2023-04-12",20.5487,20.6636,20.1946,20.2903,5527243.0],["2023-04-13",20.2903,20.3382,19.5629,19.7926,8624674.0],["2023-04-14",19.7926,20.3286,19.7639,20.1563,4883207.0],["2023-04-17",20.1563,20.6349,20.0128,20.2042,5527698.0],["2023-04-18",20.2042,20.721,20.1276,20.5487,6905166.0],["2023-04-19",20.5487,20.6732,20.2712,20.3382,4123180.0],["2023-04-20",20.3382,20.386,19.4768,19.7735,8565306.0],["2023-04-21",19.7735,19.8118,19.2854,19.3715,7299552.0],["2023-04-24",19.3715,19.5342,18.9408,19.1705,6291900.0],["2023-04-25",19.1705,19.3141,18.3857,18.692,6488371.0],["2023-04-26",18.692,20.5487,18.6346,20.2425,18402249.0],["2023-04-27",20.2425,20.2903,19.5534,19.9266,13935499.0],["2023-04-28",19.9266,20.0798,19.1418,19.2088,9386225.0],["2023-05-04",19.2088,19.6108,18.8738,19.0365,7280371.0],["2023-05-05",19.0365,19.0652,18.3666,18.7398,7553007.0],["2023-05-08",18.7398,18.8547,18.3283,18.424,9665148.0],["2023-05-09",18.424,18.5494,17.7295,17.797,10909077.0],["2023-05-10",17.797,18.723,17.6137,18.5205,11353738.0],["2023-05-11",18.5205,19.2632,18.3565,18.7423,8431897.0],["2023-05-12",18.7423,18.887,18.2504,18.3468,3831370.0],["2023-05-15",18.3468,18.8484,18.1539,18.8098,5284229.0],["2023-05-16",18.8098,18.9738,18.5687,18.723,4000452.0],["2023-05-17",18.723,18.8484,18.3082,18.7423,3950998.0],["2023-05-18",18.7423,18.8195,18.5108,18.6459,4590505.0],["2023-05-19",18.6459,18.7327,18.4143,18.5301,3688498.0],["2023-05-22",18.5301,18.9063,18.4626,18.7809,4730044.0],["2023-05-23",18.7809,19.1667,18.6266,18.7713,4931239.0],["2023-05-24",18.7713,18.9449,18.5687,18.588,5090338.0],["2023-05-25",18.588,19.4079,18.587976455688477,19.1282,7531937.0],["2023-05-26",19.1282,19.4272,18.8677,19.2246,4190413.0],["2023-05-29",19.2246,19.514,18.8195,18.9449,5701320.0],["2023-05-30",18.9449,19.1089,18.5687,18.8002,4081664.0],["2023-05-31",18.8002,18.9159,18.3179,18.559,4751009.0],["2023-06-01",18.559,18.9256,18.4722,18.6555,3798462.0],["2023-06-02",18.6555,19.2053,18.6073,19.0028,5282851.0],["2023-06-05",19.0028,19.0799,18.6748,18.6844,3590720.0],["2023-06-06",18.6844,18.7616,18.1443,18.1539,7118133.0],["2023-06-07",18.1539,18.2793,17.7488,18.0574,4375272.0],["2023-06-08",18.0574,18.4819,17.8452,18.4143,6356098.0],["2023-06-09",18.4143,18.5494,18.0189,18.4336,7420720.0],["2023-06-12",18.4336,19.1571,18.2118,18.9545,8330456.0],["2023-06-13",18.9545,19.1957,18.8581,18.887,4798770.0],["2023-06-14",18.887,19.1282,18.5976,18.8677,4516384.0],["2023-06-15",18.8677,20.3243,18.8581,20.1796,10777100.0],["2023-06-16",20.1796,20.9802,20.1313,20.6619,13549792.0],["2023-06-19",20.6619,21.2021,20.1603,20.2953,11907816.0],["2023-06-20",20.2953,21.2021,20.276,20.9127,10013799.0],["2023-06-21",20.9127,20.932,20.3146,20.3918,5866551.0],["2023-06-26",20.3918,20.4497,19.7455,19.8323,6612304.0],["2023-06-27",19.8323,20.5654,19.7841,20.0831,5565717.0],["2023-06-28",20.0831,21.0284,19.9481,20.2375,6030485.0],["2023-06-29",20.2375,20.6137,19.9674,20.3146,5411702.0],["2023-06-30",20.3146,20.9898,20.0542,20.5365,6803130.0],["2023-07-03",20.5365,21.0284,20.0928,20.1506,8977065.0],["2023-07-04",20.1506,20.2567,19.6298,19.6876,11898808.0],["2023-07-05",19.6876,19.813,19.2921,19.3211,6763483.0],["2023-07-06",19.3211,19.4658,19.0124,19.1571,9682700.0],["2023-07-07",19.1571,19.1571,18.6266,18.7134,7459900.0],["2023-07-10",18.7134,19.678,18.6748,19.1474,10189030.0],["2023-07-11",19.1474,19.6298,19.0799,19.4079,6701937.0],["2023-07-12",19.4079,19.6105,19.1282,19.4079,5968237.0],["2023-07-13",19.4079,19.8709,19.3307,19.7841,6351833.0],["2023-07-14",19.7841,19.8709,19.0799,19.1474,8688300.0],["2023-07-17",19.1474,19.14744758605957,18.7616,18.9931,6583050.0],["2023-07-18",18.9931,19.379,18.9256,19.215,5939927.0],["2023-07-19",19.215,19.3597,18.9738,19.0992,3092146.0],["2023-07-20",19.0992,19.4079,19.051,19.1378,5168466.0],["2023-07-21",19.1378,19.137802124023438,18.4915,18.5494,5528381.0],["2023-07-24",18.5494,18.6266,18.2793,18.3179,4101499.0],["2023-07-25",18.3179,19.514,18.317886352539062,19.2728,8963110.0],["2023-07-26",19.2728,19.272846221923828,18.588,18.6555,7782164.0],["2023-07-27",18.6555,18.9063,18.2407,18.3179,4881920.0],["2023-07-28",18.3179,18.3372,18.0382,18.3082,5739071.0],["2023-07-31",18.3082,18.588,18.26,18.4529,4792244.0],["2023-08-01",18.4529,18.8581,18.452930450439453,18.8002,8521070.0],["2023-08-02",18.8002,19.0799,18.7037,19.0221,7848500.0],["2023-08-03",19.0221,19.0992,18.8098,18.9352,3685614.0],["2023-08-04",18.9352,19.3982,18.8291,19.3404,8197921.0],["2023-08-07",19.3404,19.3404,17.7874,17.9224,16038616.0],["2023-08-08",17.9224,18.0189,17.6909,17.7295,6083695.0],["2023-08-09",17.7295,17.7874,17.4401,17.5655,6702124.0],["2023-08-10",17.5655,17.6427,17.3726,17.4787,5069462.0],["2023-08-11",17.4787,17.5558,17.1893,17.2568,5853380.0],["2023-08-14",17.2568,17.256818771362305,16.7745,17.0446,7726364.0],["2023-08-15",17.0446,17.1893,16.4755,16.707,7886065.0],["2023-08-16",16.707,16.8035,16.5237,16.6009,4633570.0],["2023-08-17",16.6009,16.6973,16.4755,16.5912,3970645.0],["2023-08-18",16.5912,16.6588,16.3983,16.408,5358965.0],["2023-08-21",16.408,16.4079647064209,15.9353,16.1089,7020970.0],["2023-08-22",16.1089,16.408,15.7713,16.1282,10072409.0],["2023-08-23",16.1282,16.2826,15.6556,15.7424,8100278.0],["2023-08-24",15.7424,16.4755,15.588,16.1186,12759522.0],["2023-08-25",16.1186,16.4465,16.0414,16.1089,9268913.0],["2023-08-28",16.1089,17.3436,16.108936309814453,16.8131,12986553.0],["2023-08-29",16.8131,17.5655,16.6009,17.4497,10706543.0],["2023-08-30",17.4497,17.8935,17.3629,17.797,10571100.0],["2023-08-31",17.797,17.797000885009766,17.5076,17.6812,6634406.0],["2023-09-01",17.6812,17.7102,17.1893,17.4112,6317521.0],["2023-09-04",17.4112,17.6523,17.3051,17.6234,4466226.0],["2023-09-05",17.6234,17.932,17.4883,17.5848,4221395.0],["2023-09-06",17.5848,18.0092,17.498,17.8838,4907280.0],["2023-09-07",17.8838,17.9128,17.3726,17.4112,4579553.0],["2023-09-08",17.4112,17.498,16.9385,17.2472,6121403.0],["2023-09-11",17.2472,17.4208,17.17,17.3533,4628726.0],["2023-09-12",17.3533,17.4401,17.1893,17.3533,2813282.0],["2023-09-13",17.3533,17.4401,17.1025,17.2954,4104368.0],["2023-09-14",17.2954,17.6812,17.0543,17.1604,4211037.0],["2023-09-15",17.1604,17.2954,16.6684,17.0543,10365509.0],["2023-09-18",17.0543,17.3436,16.8999,17.0543,3969100.0],["2023-09-19",17.0543,17.1025,16.5719,16.8035,4410164.0],["2023-09-20",16.8035,16.871,16.5623,16.6009,4762300.0],["2023-09-21",16.6009,16.6009,16.2536,16.3983,6320946.0],["2023-09-22",16.3983,16.7456,16.2633,16.6973,4090033.0],["2023-09-25",16.6973,16.697345733642578,16.3404,16.4176,5093800.0],["2023-09-26",16.4176,16.4755,16.0607,16.1572,5278207.0],["2023-09-27",16.1572,16.543,16.0414,16.215,6522253.0],["2023-09-28",16.215,16.4755,16.0607,16.3694,5454500.0],["2023-10-09",16.3694,16.7842,16.3019,16.5527,7868116.0],["2023-10-10",16.5527,16.7359,16.408,16.4658,3678100.0],["2023-10-11",16.4658,16.6202,16.3404,16.3597,4666524.0],["2023-10-12",16.3597,16.6395,16.3019,16.5141,6259086.0],["2023-10-13",16.5141,16.5141,16.2536,16.3501,5460560.0],["2023-10-16",16.3501,16.350088119506836,15.1057,15.289,14767456.0],["2023-10-17",15.289,15.4241,15.0093,15.2119,8118053.0],["2023-10-18",15.2119,15.211852073669434,14.8357,14.8549,7417412.0],["2023-10-19",14.8549,15.0961,14.584856986999512,14.5849,6408433.0],["2023-10-20",14.5849,14.8067,14.4498,14.4788,6546827.0],["2023-10-23",14.4788,14.5173,14.1315,14.199,6172303.0],["2023-10-24",14.199,14.4402,14.0447,14.1797,6711542.0],["2023-10-25",14.1797,14.4402,14.17972183227539,14.228,4457602.0],["2023-10-26",14.228,14.4305,13.9,14.363,7893476.0],["2023-10-27",14.363,15.6556,14.362998008728027,15.4723,20700255.0],["2023-10-30",15.4723,17.0157,15.472296714782715,17.0157,27653415.0],["2023-10-31",17.0157,17.1411,16.1861,16.5719,31708773.0],["2023-11-01",16.5719,16.7938,16.0896,16.2826,13362993.0],["2023-11-02",16.2826,16.3887,15.916,16.0028,10349487.0],["2023-11-03",16.0028,16.9964,15.945,16.6781,20098309.0],["2023-11-06",16.6781,17.7005,16.678056716918945,17.5076,17989825.0],["2023-11-07",17.5076,17.5655,17.17,17.4594,7694640.0],["2023-11-08",17.4594,17.469,17.035,17.2182,7140916.0],["2023-11-09",17.2182,17.4594,17.0832,17.1604,4597264.0],["2023-11-10",17.1604,17.2375,16.9096,17.2182,9407724.0],["2023-11-13",17.2182,17.334,17.035,17.2182,6110597.0],["2023-11-14",17.2182,17.3243,17.1121,17.1604,6114147.0],["2023-11-15",17.1604,17.3436,17.0832,17.17,4701205.0],["2023-11-16",17.17,17.170001983642578,16.8131,16.9867,6348890.0],["2023-11-17",16.9867,17.2182,16.8999,17.1025,5946579.0],["2023-11-20",17.1025,17.3243,16.9771,17.1314,4033167.0],["2023-11-21",17.1314,17.2086,16.8324,16.871,4419752.0],["2023-11-22",16.871,16.870975494384766,16.4465,16.4465,5431818.0],["2023-11-23",16.4465,16.5912,16.3983,16.5334,3282400.0],["2023-11-24",16.5334,16.5623,16.3019,16.3404,2946416.0],["2023-11-27",16.3404,16.3983,16.1089,16.3212,3920400.0],["2023-11-28",16.3212,16.54300880432129,16.2054,16.543,4474043.0],["2023-11-29",16.543,16.6588,16.408,16.5623,2547553.0],["2023-11-30",16.5623,16.5912,16.0125,16.2054,5104505.0],["2023-12-01",16.2054,16.3983,16.0221,16.379,4943403.0],["2023-12-04",16.379,16.379026412963867,16.0028,16.0221,4552538.0],["2023-12-05",16.0221,16.02212142944336,15.6749,15.7231,3779766.0],["2023-12-06",15.7231,15.9546,15.6363,15.7617,3377430.0],["2023-12-07",15.7617,15.761677742004395,15.4241,15.5977,4257800.0],["2023-12-08",15.5977,15.7424,15.4337,15.4434,3661010.0],["2023-12-11",15.4434,15.7713,15.2697,15.752,5431243.0],["2023-12-12",15.752,15.8292,15.6266,15.7327,2071528.0],["2023-12-13",15.7327,15.7617,15.4337,15.5302,5092008.0],["2023-12-14",15.5302,15.7713,15.4916,15.5109,3101300.0],["2023-12-15",15.5109,15.6942,15.3372,15.4337,3097500.0],["2023-12-18",15.4337,15.4723,14.9996,15.0286,3532000.0],["2023-12-19",15.0286,15.3373,14.9514,15.0672,3870549.0],["2023-12-20",15.0672,15.2119,14.7971,14.8357,3542128.0],["2023-12-21",14.8357,14.9128,14.6138,14.8549,6428671.0],["2023-12-22",14.8549,15.0093,14.5463,14.8067,7160700.0],["2023-12-25",14.8067,14.9996,14.6234,14.8935,5191000.0],["2023-12-26",14.8935,14.9514,14.4498,14.5752,6538279.0],["2023-12-27",14.5752,14.7874,14.5173,14.5945,4551892.0],["2023-12-28",14.5945,15.6363,14.4112,15.4434,9189474.0],["2023-12-29",15.4434,15.6459,15.3469,15.4916,5045038.0],["2024-01-02",15.4916,15.49158763885498,15.0189,15.0575,9251400.0],["2024-01-03",15.0575,15.057515144348145,14.6813,14.8164,4886127.0],["2024-01-04",14.8164,14.816363334655762,14.3244,14.4691,6329374.0],["2024-01-05",14.4691,14.5945,14.0157,14.0929,6131030.0],["2024-01-08",14.0929,14.1604,13.6588,13.6878,7755800.0],["2024-01-09",13.6878,13.9772,13.5431,13.7842,5568663.0],["2024-01-10",13.7842,14.7971,13.5045,14.5463,19232038.0],["2024-01-11",14.5463,15.0961,14.1701,14.8357,14224380.0],["2024-01-12",14.8357,15.1733,14.6042,14.9996,10118255.0],["2024-01-15",14.9996,15.5302,14.8067,15.318,11703432.0],["2024-01-16",15.318,15.6749,15.1443,15.318,11541766.0],["2024-01-17",15.318,15.318,15.0672,15.1057,7126500.0],["2024-01-18",15.1057,15.6556,14.9707,15.5398,11730623.0],["2024-01-19",15.5398,15.8967,15.5302,15.588,12174351.0],["2024-01-22",15.588,15.588047981262207,14.7874,14.8839,7622344.0],["2024-01-23",14.8839,16.0607,14.6427,15.9353,18454791.0],["2024-01-24",15.9353,16.0125,15.4723,15.9835,9308363.0],["2024-01-25",15.9835,16.0125,15.588,15.781,8057042.0],["2024-01-26",15.781,15.78097152709961,15.2311,15.318,6935526.0],["2024-01-29",15.318,15.4144,14.4788,14.5366,9075056.0],["2024-01-30",14.5366,14.5656,13.7746,13.8228,10790049.0],["2024-01-31",13.8228,13.9096,13.3598,13.5238,11046735.0],["2024-02-01",13.5238,14.0447,13.3405,13.5913,8740900.0],["2024-02-02",13.5913,13.7939,12.4531,12.9643,11403900.0],["2024-02-05",12.9643,12.964316368103027,11.9418,12.3373,9777438.0],["2024-02-06",12.3373,13.572020530700684,12.2794,13.572,12076649.0],["2024-02-07",13.572,14.7874,13.5045,14.6041,15278435.0],["2024-02-08",14.6041,15.4337,14.4016,14.7103,14131032.0],["2024-02-19",14.7103,15.2408,14.710256576538086,14.9418,8887471.0],["2024-02-20",14.9418,14.9418,14.4305,14.5559,7747300.0],["2024-02-21",14.5559,15.318,14.2858,14.6717,14153827.0],["2024-02-22",14.6717,15.1347,14.671671867370605,14.9514,7356598.0],["2024-02-23",14.9514,15.289,14.6813,15.2601,8835682.0],["2024-02-26",15.2601,15.3565,15.0479,15.154,6377316.0],["2024-02-27",15.154,15.433711051940918,14.99,15.4337,11843940.0],["2024-02-28",15.4337,16.0896,15.125,15.125,18158572.0],["2024-02-29",15.125,16.0607,15.0479,16.0414,15149488.0],["2024-03-01",16.0414,16.6395,16.0125,16.5527,15562355.0],["2024-03-04",16.5527,16.842,16.3019,16.408,14016458.0],["2024-03-05",16.408,16.4273,15.9835,16.3501,9561524.0],["2024-03-06",16.3501,16.6491,16.0221,16.543,8114842.0],["2024-03-07",16.543,16.7166,16.1668,16.3308,9730017.0],["2024-03-08",16.3308,17.633,16.1958,17.5848,19004487.0],["2024-03-11",17.5848,18.4529,17.3629,17.932,24205846.0],["2024-03-12",17.932,18.1153,17.5558,17.8742,13704178.0],["2024-03-13",17.8742,18.6073,17.035,17.1411,31429281.0],["2024-03-14",17.1411,17.1411,16.5527,16.842,21219689.0],["2024-03-15",16.842,16.842037200927734,16.4948,16.7456,10571362.0],["2024-03-18",16.7456,16.8806,16.1089,16.6973,25948148.0],["2024-03-19",16.6973,16.697345733642578,16.1572,16.1765,15910170.0],["2024-03-20",16.1765,16.3115,15.7617,15.9739,16529371.0],["2024-03-21",15.9739,16.0511,15.7231,15.8099,10782829.0],["2024-03-22",15.8099,16.0511,15.7134,15.9642,11390058.0],["2024-03-25",15.9642,15.964245796203613,15.2119,15.289,13256281.0],["2024-03-26",15.289,15.4337,14.9321,15.2794,10147827.0],["2024-03-27",15.2794,15.3373,14.8067,14.8453,7719006.0],["2024-03-28",14.8453,15.0768,14.5173,14.9032,14617539.0],["2024-03-29",14.9032,14.903178215026855,14.3726,14.5077,10368086.0],["2024-04-01",14.5077,15.0865,14.507689476013184,15.0479,12253067.0],["2024-04-02",15.0479,15.2215,14.9321,15.0865,9981938.0],["2024-04-03",15.0865,15.2215,14.8164,14.9803,6542035.0],["2024-04-08",14.9803,15.0768,14.7778,14.8164,7506846.0],["2024-04-09",14.8164,15.1154,14.7488,15.0093,5895819.0],["2024-04-10",15.0093,15.0093,14.5656,14.7103,5710400.0],["2024-04-11",14.7103,15.0672,14.5752,14.8164,5540740.0],["2024-04-12",14.8164,14.8742,14.498,14.5559,7439390.0],["2024-04-15",14.5559,14.8164,14.4016,14.7199,9062672.0],["2024-04-16",14.7199,14.7874,14.0254,14.0447,11174067.0],["2024-04-17",14.0447,14.4402,13.9579,14.2762,12064697.0],["2024-04-18",14.2762,14.691,14.2087,14.5656,12323386.0],["2024-04-19",14.5656,14.6331,14.0543,14.527,11630314.0],["2024-04-22",14.527,14.7103,14.2858,14.498,7935999.0],["2024-04-23",14.498,14.6331,14.3437,14.5366,4696274.0],["2024-04-24",14.5366,14.700610160827637,14.3244,14.7006,6585234.0],["2024-04-25",14.7006,14.700610160827637,14.228,14.2376,10447400.0],["2024-04-26",14.2376,14.7488,14.23759937286377,14.6813,12953862.0],["2024-04-29",14.6813,15.289,14.662,15.2215,10869052.0],["2024-04-30",15.2215,15.221497535705566,14.6234,14.7585,10897287.0],["2024-05-06",14.7585,15.2697,14.7584867477417,15.0865,8965839.0],["2024-05-07",15.0865,15.7134,15.0093,15.6363,17361847.0],["2024-05-08",15.6363,15.636279106140137,15.318,15.4144,8787952.0],["2024-05-09",15.4144,15.7906,15.414419174194336,15.6749,10546242.0],["2024-05-10",15.6749,15.9353,15.588,15.8581,11120397.0],["2024-05-13",15.8581,15.858139038085938,15.4916,15.6749,9668941.0],["2024-05-14",15.6749,15.8099,15.4144,15.7038,7639193.0],["2024-05-15",15.7038,15.703801155090332,15.279374122619629,15.2794,6851445.0],["2024-05-16",15.2794,15.4434,15.1154,15.1636,5319363.0],["2024-05-17",15.1636,15.16362190246582,14.8067,15.0865,7552197.0],["2024-05-20",15.0865,15.1636,14.4112,14.7006,14370165.0],["2024-05-21",14.7006,14.7103,14.3534,14.4112,8451100.0],["2024-05-22",14.4112,14.7006,14.3534,14.6234,8388565.0],["2024-05-23",14.6234,14.623441696166992,14.2569,14.2762,5927600.0],["2024-05-24",14.2762,14.4016,13.9964,14.0061,6437400.0],["2024-05-27",14.0061,14.1701,13.8035,14.1604,6098400.0],["2024-05-28",14.1604,14.2183,13.9482,14.0447,5320200.0],["2024-05-29",14.0447,14.2569,14.035,14.1411,3695000.0],["2024-05-30",14.1411,14.4209,13.9482,14.2183,4976640.0],["2024-05-31",14.2183,14.5559,14.218306541442871,14.3244,5558736.0],["2024-06-03",14.3244,14.4112,14.0833,14.1797,4443400.0],["2024-06-04",14.1797,14.3726,13.9675,14.3244,4951700.0],["2024-06-05",14.3244,14.4016,14.112199783325195,14.1122,3540662.0],["2024-06-06",14.1122,14.3148,13.9386,14.064,5607553.0],["2024-06-07",14.064,14.228,13.6685,13.7167,7437500.0],["2024-06-11",13.7167,14.228,13.4852,13.9964,10495790.0],["2024-06-12",13.9964,14.064,13.6299,13.6685,11358391.0],["2024-06-13",13.6685,13.8807,13.6203,13.6878,5917641.0],["2024-06-14",13.6878,13.8228,13.5045,13.8035,5620963.0],["2024-06-17",13.8035,14.7958,13.7741,14.393,19472833.0],["2024-06-18",14.393,14.4618,14.2063,14.4519,8233425.0],["2024-06-19",14.4519,14.451948165893555,13.9705,13.9902,8811295.0],["2024-06-20",13.9902,13.990192413330078,13.5874,13.7348,9126804.0],["2024-06-21",13.7348,13.7348,13.273,13.3811,8833296.0],["2024-06-24",13.3811,13.44,12.9684,13.1453,10427949.0],["2024-06-25",13.1453,13.273,12.8702,12.9881,6078260.0],["2024-06-26",12.9881,13.3909,12.7916,13.3909,6569349.0],["2024-06-27",13.3909,13.390893936157227,12.9881,13.0077,4433248.0],["2024-06-28",13.0077,13.3712,12.939,13.0176,6612327.0],["2024-07-01",13.0176,13.0667,12.4674,12.5853,12433321.0],["2024-07-02",12.5853,12.6049,12.2512,12.2807,9783303.0],["2024-07-03",12.2807,12.4084,11.8386,12.2316,13930455.0],["2024-07-04",12.2316,12.32,11.8877,11.9074,7136100.0],["2024-07-05",11.9074,12.0351,11.7305,11.986,7336400.0],["2024-07-08",11.986,12.0941,11.6421,11.6519,6727696.0],["2024-07-09",11.6519,12.1923,11.6323,12.1923,10322996.0],["2024-07-10",12.1923,12.4576,12.0842,12.3888,8304366.0],["2024-07-11",12.3888,12.6639,12.388787269592285,12.4576,7967570.0],["2024-07-12",12.4576,12.457559585571289,12.2905,12.3397,4925600.0],["2024-07-15",12.3397,12.3691,12.0941,12.1333,5348600.0],["2024-07-16",12.1333,12.4969,12.0646,12.4183,6913511.0],["2024-07-17",12.4183,12.9586,12.3986,12.7032,15017903.0],["2024-07-18",12.7032,12.703173637390137,12.3397,12.5656,12495268.0],["2024-07-19",12.5656,13.3712,12.487,13.1256,16038994.0],["2024-07-22",13.1256,13.2337,12.88,12.9881,7258700.0],["2024-07-23",12.9881,13.1551,12.379,12.3986,8664740.0],["2024-07-24",12.3986,12.6344,12.1825,12.1923,7022300.0],["2024-07-25",12.1923,12.3397,12.0351,12.2218,5929846.0],["2024-07-26",12.2218,13.0863,12.2021,12.7228,11951968.0],["2024-07-29",12.7228,12.7523,12.4379,12.4674,6401732.0],["2024-07-30",12.4674,12.46738338470459,12.1137,12.3495,5041032.0],["2024-07-31",12.3495,12.8604,12.2512,12.8604,8868700.0],["2024-08-01",12.8604,12.9488,12.6344,12.7719,8164000.0],["2024-08-02",12.7719,12.8112,12.4281,12.4674,5062400.0],["2024-08-05",12.4674,12.6049,12.0842,12.1137,8706708.0],["2024-08-06",12.1137,12.4576,12.113698959350586,12.4084,4791300.0],["2024-08-07",12.4084,12.487,12.1923,12.379,4890300.0],["2024-08-08",12.379,12.5558,12.1432,12.3691,5181211.0],["2024-08-09",12.3691,12.6541,12.3298,12.3397,4499122.0],["2024-08-12",12.3397,12.4379,12.1333,12.1628,3580781.0],["2024-08-13",12.1628,12.3004,12.0155,12.3004,4365707.0],["2024-08-14",12.3004,12.3102,11.8976,11.9074,5682380.0],["2024-08-15",11.9074,12.1235,11.7404,11.8091,9601200.0],["2024-08-16",11.8091,11.8583,11.3769,11.534,10143600.0],["2024-08-19",11.534,11.6716,11.4063,11.4555,4528369.0],["2024-08-20",11.4555,11.4849,11.2098,11.259,4508100.0],["2024-08-21",11.259,11.4849,11.1804,11.4751,4480000.0],["2024-08-22",11.4751,11.4849,11.0625,11.0723,7884100.0],["2024-08-23",11.0723,11.1018,10.7874,10.9544,6427700.0],["2024-08-26",10.9544,11.2983,10.9151,11.1607,4927780.0],["2024-08-27",11.1607,11.3179,10.9937,11.2688,8167900.0],["2024-08-28",11.2688,11.7993,11.0133,11.6618,16838276.0],["2024-08-29",11.6618,12.1333,11.593,12.0941,10341000.0],["2024-08-30",12.0941,12.4477,11.8976,12.2316,13936500.0],["2024-09-02",12.2316,12.4576,12.1726,12.2414,12163400.0],["2024-09-03",12.2414,12.6344,12.2021,12.6049,9696463.0],["2024-09-04",12.6049,12.6639,12.4183,12.546,5567063.0],["2024-09-05",12.546,12.7228,12.545981407165527,12.6148,5267100.0],["2024-09-06",12.6148,12.6442,12.1825,12.2316,7617168.0],["2024-09-09",12.2316,12.3691,12.0842,12.1333,5744100.0],["2024-09-10",12.1333,12.4674,12.0253,12.379,6816700.0],["2024-09-11",12.379,12.6639,12.2905,12.5853,7543063.0],["2024-09-12",12.5853,12.7916,12.4772,12.5067,6715103.0],["2024-09-13",12.5067,12.5263,12.1628,12.1923,5366185.0],["2024-09-18",12.1923,12.2905,12.0155,12.1039,5286356.0],["2024-09-19",12.1039,12.3986,12.0646,12.1726,6456300.0],["2024-09-20",12.1726,12.3102,11.9663,12.0548,5105863.0],["2024-09-23",12.0548,12.2316,11.927,12.1432,6070560.0],["2024-09-24",12.1432,12.9586,12.0253,12.9095,13173056.0],["2024-09-25",12.9095,13.3516,12.8997,12.9684,16450030.0],["2024-09-26",12.9684,13.440017700195312,12.88,13.44,13047372.0],["2024-09-27",13.44,14.2849,13.440017700195312,13.833,22097074.0],["2024-09-30",13.833,14.9727,13.832999229431152,14.8842,31990917.0],["2024-10-08",14.8842,16.3677,14.6877,15.5916,43660333.0],["2024-10-09",15.5916,15.591597557067871,14.5895,14.7172,27021462.0],["2024-10-10",14.7172,15.1004,14.4028,14.5895,16655339.0],["2024-10-11",14.5895,14.6877,13.9902,14.1277,14298894.0],["2024-10-14",14.1277,14.393,13.666,14.2849,14068850.0],["2024-10-15",14.2849,14.3341,13.8035,13.8428,13721808.0],["2024-10-16",13.8428,14.0491,13.5383,13.7741,10461299.0],["2024-10-17",13.7741,14.0786,13.7053,13.7937,9179400.0],["2024-10-18",13.7937,14.7369,13.7544,14.4421,16256367.0],["2024-10-21",14.4421,14.9137,14.3242,14.786,17730462.0],["2024-10-22",14.786,14.953,14.5993,14.8351,10946397.0],["2024-10-23",14.8351,15.1888,14.6976,14.9334,11521440.0],["2024-10-24",14.9334,14.933351516723633,14.4716,14.5305,8331108.0],["2024-10-25",14.5305,15.179,14.53054428100586,14.9628,12917786.0],["2024-10-28",14.9628,15.0905,14.5797,15.0021,10992509.0],["2024-10-29",15.0021,15.6014,14.6386,15.1691,42773453.0],["2024-10-30",15.1691,15.2281,14.6386,14.7565,20199702.0],["2024-10-31",14.7565,14.8253,14.4421,14.6091,12087312.0],["2024-11-01",14.6091,14.9825,14.2653,14.5797,16542208.0],["2024-11-04",14.5797,15.2674,14.5404,14.8449,13355718.0],["2024-11-05",14.8449,15.2576,14.6976,15.1102,16480447.0],["2024-11-06",15.1102,15.6014,14.953,15.3755,18351444.0],["2024-11-07",15.3755,15.7881,15.2772,15.4639,11578008.0],["2024-11-08",15.4639,15.6014,15.1888,15.2183,17480562.0],["2024-11-11",15.2183,15.6997,15.0316,15.6014,14908373.0],["2024-11-12",15.6014,16.7116,15.601423263549805,15.9944,28291082.0],["2024-11-13",15.9944,15.994405746459961,15.3755,15.5719,16423004.0],["2024-11-14",15.5719,15.571949005126953,15.0611,15.1298,11522400.0],["2024-11-15",15.1298,16.6428,15.0316,16.2007,69698492.0],["2024-11-18",16.2007,17.527,15.7488,15.9256,97806534.0],["2024-11-19",15.9256,17.5172,15.906,17.3207,108365256.0],["2024-11-20",17.3207,19.049846649169922,16.859,19.0498,130134174.0],["2024-11-21",19.0498,20.3369,18.1558,19.0498,114378057.0],["2024-11-22",19.0498,20.2877,18.6274,19.4625,89571180.0],["2024-11-25",19.4625,19.8555,17.8611,18.1755,76763951.0],["2024-11-26",18.1755,18.647,17.4288,17.5074,50852649.0],["2024-11-27",17.5074,18.1558,16.9769,17.9691,42585908.0],["2024-11-28",17.9691,18.4997,17.5467,18.0477,38406574.0],["2024-11-29",18.0477,18.1362,17.3895,17.6646,30866723.0],["2024-12-02",17.6646,17.8021,17.3698,17.6744,31652522.0],["2024-12-03",17.6744,18.0281,17.4386,17.5958,26513176.0],["2024-12-04",17.5958,17.6744,17.1832,17.3207,22087440.0],["2024-12-05",17.3207,18.0084,17.2028,17.6744,26680700.0],["2024-12-06",17.6744,17.8611,17.2912,17.5074,20841377.0],["2024-12-09",17.5074,17.507389068603516,16.5053,16.633,38274800.0],["2024-12-10",16.633,17.1832,16.5249,16.5839,29467453.0],["2024-12-11",16.5839,16.7902,16.407,16.4365,21137649.0],["2024-12-12",16.4365,16.6035,16.1516,16.5741,24186389.0],["2024-12-13",16.5741,16.6134,16.2204,16.2793,17525703.0],["2024-12-16",16.2793,16.3186,15.9748,16.0828,12474900.0],["2024-12-17",16.0828,16.6527,15.9649,16.2105,23522301.0],["2024-12-18",16.2105,16.4856,16.1025,16.2793,14906370.0],["2024-12-19",16.2793,16.5839,16.1025,16.4955,21517018.0],["2024-12-20",16.4955,17.0653,16.407,16.8393,37374764.0],["2024-12-23",16.8393,17.193,16.5053,16.7214,26253897.0],["2024-12-24",16.7214,17.5467,16.721424102783203,17.36,31447297.0],["2024-12-25",17.36,18.4702,17.193,17.3404,37149941.0],["2024-12-26",17.3404,19.0793,17.1635,18.4997,58126425.0],["2024-12-27",18.4997,18.8435,17.9298,18.1853,46103817.0],["2024-12-30",18.1853,18.5881,17.8119,18.0183,28319894.0],["2024-12-31",18.0183,18.4702,17.193,17.2716,32318719.0],["2025-01-02",17.2716,18.6667,17.2716007232666,17.5663,49378266.0],["2025-01-03",17.5663,17.8611,16.3677,16.4267,34834576.0],["2025-01-06",16.4267,17.1734,16.3874,16.8393,28726724.0],["2025-01-07",16.8393,18.51932144165039,16.839317321777344,18.5193,58220637.0],["2025-01-08",18.5193,20.1404,18.51932144165039,19.8456,111854935.0],["2025-01-09",19.8456,21.8302001953125,19.845640182495117,21.8302,79165451.0],["2025-01-10",21.8302,22.0955,19.8063,21.5355,114545023.0],["2025-01-13",21.5355,23.687,21.535465240478516,23.0583,104046328.0],["2025-01-14",23.0583,23.3137,22.1348,23.1074,75624422.0],["2025-01-15",23.1074,23.186,21.5158,22.2035,55869737.0],["2025-01-16",22.2035,23.2941,22.203536987304688,23.0976,58825289.0],["2025-01-17",23.0976,23.6281,22.5081,23.127,33857945.0],["2025-01-20",23.127,25.4358,23.12704849243164,24.6302,71313059.0],["2025-01-21",24.6302,25.4358,23.579,24.9642,51725691.0],["2025-01-22",24.9642,26.7032,24.96424102783203,26.3004,52058248.0],["2025-01-23",26.3004,28.3439,25.7109,26.0449,50164623.0],["2025-01-24",26.0449,26.6246,25.5439,26.0155,45681725.0],["2025-01-27",26.0155,26.015470504760742,23.52,23.6085,74169365.0],["2025-02-05",23.6085,23.60845184326172,21.250551223754883,21.2506,13177000.0],["2025-02-06",21.2506,21.3684,20.0225,20.5137,108434604.0],["2025-02-07",20.5137,22.1249,20.4351,21.1228,97178270.0],["2025-02-10",21.1228,21.7614,20.9558,21.4863,61962551.0],["2025-02-11",21.4863,22.6456,21.3684,22.1642,58240560.0],["2025-02-12",22.1642,24.3158,21.9579,23.8737,71348408.0],["2025-02-13",23.8737,24.7776,21.8106,21.9874,101497579.0],["2025-02-14",21.9874,23.7755,21.987394332885742,22.567,70834608.0],["2025-02-17",22.567,22.852,21.7123,22.6456,51976003.0],["2025-02-18",22.6456,22.6948,21.8302,21.9383,31089335.0],["2025-02-19",21.9383,23.5593,21.938274383544922,23.5397,46404758.0],["2025-02-20",23.5397,23.9425,23.186,23.52,33112400.0],["2025-02-21",23.52,25.2,23.520029067993164,24.7972,43256339.0],["2025-02-24",24.7972,24.797224044799805,22.8127,23.1074,41372990.0],["2025-02-25",23.1074,23.3334,22.5376,23.0484,23685423.0],["2025-02-26",23.0484,23.0583,22.2035,22.4492,30003772.0],["2025-02-27",22.4492,22.9895,21.9284,21.9972,25232413.0],["2025-02-28",21.9972,21.997220993041992,20.0225,20.1207,49169329.0],["2025-03-03",20.1207,20.3172,19.1088,19.3151,43956556.0],["2025-03-04",19.3151,19.5509,18.7649,19.3151,29314754.0],["2025-03-05",19.3151,19.7572,19.1776,19.7376,23587766.0],["2025-03-06",19.7376,20.1895,19.6393,19.7179,32821912.0],["2025-03-07",19.7179,20.3762,19.4428,19.9734,37013208.0],["2025-03-10",19.9734,21.96774673461914,19.973358154296875,21.9677,57068330.0],["2025-03-11",21.9677,22.7635,21.3291,22.567,83616619.0],["2025-03-12",22.567,24.5614,22.1642,23.579,71459930.0],["2025-03-13",23.579,24.3944,23.1958,23.8148,55455428.0],["2025-03-14",23.8148,25.4456,23.2056,24.5614,62097015.0],["2025-03-17",24.5614,24.866,23.5888,24.1586,47083227.0],["2025-03-18",24.1586,24.2176,23.0484,23.4316,40631072.0],["2025-03-19",23.4316,23.431608200073242,21.2997,21.5355,69425783.0],["2025-03-20",21.5355,21.9383,21.28,21.673,33204516.0],["2025-03-21",21.673,21.7516,21.0246,21.2309,23779000.0],["2025-03-24",21.2309,21.2898,20.6316,21.113,19005226.0],["2025-03-25",21.113,21.3979,20.2091,20.3663,21987440.0],["2025-03-26",20.3663,20.7495,20.1502,20.4548,14431608.0],["2025-03-27",20.4548,20.4744,19.7474,20.219,17010864.0],["2025-03-28",20.219,20.5923,20.052,20.219,17239192.0],["2025-03-31",20.219,20.3565,19.7867,20.1797,18755020.0],["2025-04-01",20.1797,20.3663,19.8456,19.8653,16677520.0],["2025-04-02",19.8653,20.5923,19.865285873413086,20.1797,19634840.0],["2025-04-03",20.1797,20.17967414855957,19.1186,19.2856,24591700.0],["2025-04-07",19.2856,19.28563690185547,17.36,17.36,10575008.0],["2025-04-08",17.36,17.3895,15.6211,16.0632,46036178.0],["2025-04-09",16.0632,16.5839,14.8646,16.4169,32426809.0],["2025-04-10",16.4169,17.6842,16.416860580444336,17.1635,26217233.0],["2025-04-11",17.1635,17.6253,16.8,17.5172,18834008.0],["2025-04-14",17.5172,18.3327,17.517215728759766,17.979,23610232.0],["2025-04-15",17.979,18.0772,17.419,17.5369,12919707.0],["2025-04-16",17.5369,17.5369,16.8197,16.9867,17969868.0],["2025-04-17",16.9867,17.3698,16.8884,16.9572,10799818.0],["2025-04-18",16.9572,17.4091,16.8786,17.2127,10343780.0],["2025-04-21",17.2127,17.7628,17.0162,17.6842,12476464.0],["2025-04-22",17.6842,17.684232711791992,17.3502,17.3797,10800700.0],["2025-04-23",17.3797,17.92,17.379671096801758,17.812,19869000.0],["2025-04-24",17.812,17.812,17.36,17.4583,11067117.0],["2025-04-25",17.4583,18.3425,17.458267211914062,17.6548,23989300.0],["2025-04-28",17.6548,17.979,17.4877,17.6155,15716700.0],["2025-04-29",17.6155,17.9691,17.5369,17.7825,13014763.0],["2025-04-30",17.7825,18.0379,17.4484,17.92,16702500.0],["2025-05-06",17.92,18.5095,17.920021057128906,18.4702,19316227.0],["2025-05-07",18.4702,18.9516,18.0477,18.2246,25971708.0],["2025-05-08",18.2246,19.3249,18.087,19.0106,31753894.0],["2025-05-09",19.0106,19.01055145263672,18.372,18.4309,18788270.0],["2025-05-12",18.4309,18.8141,18.430898666381836,18.7256,15553404.0],["2025-05-13",18.7256,19.0106,18.647,18.7649,18799918.0],["2025-05-14",18.7649,19.6295,18.7256,18.8632,20105659.0],["2025-05-15",18.8632,18.932,17.92,17.9593,20097994.0],["2025-05-16",17.9593,18.313,17.9298,18.0674,12357720.0],["2025-05-19",18.0674,18.06739044189453,17.6548,17.9102,10211000.0],["2025-05-20",17.9102,18.6569,17.8218,18.4014,15906116.0],["2025-05-21",18.4014,18.5979,18.146,18.1656,14771648.0],["2025-05-22",18.1656,18.6569,18.0084,18.0969,13260456.0],["2025-05-23",18.0969,18.4702,17.9004,17.9593,16037245.0],["2025-05-26",17.9593,18.7453,17.8512,18.2639,22615099.0],["2025-05-27",18.2639,18.26388168334961,17.6155,17.8709,16673400.0],["2025-05-28",17.8709,18.3228,17.870899200439453,18.1165,15414200.0],["2025-05-29",18.1165,18.8141,18.0969,18.5783,24197428.0],["2025-05-30",18.5783,18.57826805114746,18.0702,18.1798,15364900.0],["2025-06-03",18.1798,19.5246,18.179807662963867,18.9269,41214217.0],["2025-06-04",18.9269,19.5047,18.9269,19.2258,25383063.0],["2025-06-05",19.2258,19.7637,18.8273,19.6442,28704671.0],["2025-06-06",19.6442,19.7438,19.176,19.2656,19417463.0],["2025-06-09",19.2656,19.4648,19.1262,19.2955,17990754.0],["2025-06-10",19.2955,19.3055,18.7775,19.1162,15344796.0],["2025-06-11",19.1162,19.3951,19.0066,19.176,10480900.0],["2025-06-12",19.176,19.4947,18.7675,18.8771,24587160.0],["2025-06-13",18.8771,19.5047,18.6779,18.7875,19787020.0],["2025-06-16",18.7875,19.1062,18.5484,18.7675,16081600.0],["2025-06-17",18.7675,18.8572,18.379,18.4587,15484530.0],["2025-06-18",18.4587,18.8771,18.3492,18.6281,15713856.0],["2025-06-19",18.6281,19.1262,18.5085,18.6082,16495200.0],["2025-06-20",18.6082,18.6779,18.0403,18.0802,19535500.0],["2025-06-23",18.0802,18.3691,17.9308,18.2894,13739300.0],["2025-06-24",18.2894,18.7177,18.289384841918945,18.6878,13939747.0],["2025-06-25",18.6878,19.2756,18.68784523010254,19.0465,18479349.0],["2025-06-26",19.0465,19.3254,18.907,18.9568,17800791.0],["2025-06-27",18.9568,20.8495,18.95680809020996,20.5805,69638408.0],["2025-06-30",20.5805,20.9989,20.3713,20.4112,55369251.0],["2025-07-01",20.4112,20.6503,20.2219,20.5208,25954757.0],["2025-07-02",20.5208,20.520769119262695,19.7936,19.9629,24892347.0],["2025-07-03",19.9629,20.7798,19.962923049926758,20.7399,35616775.0],["2025-07-04",20.7399,21.7162,20.5507,21.228,48760992.0],["2025-07-07",21.228,22.2043,21.1185,21.1384,47532883.0],["2025-07-08",21.1384,22.0748,20.6204,21.8457,49440051.0],["2025-07-09",21.8457,22.005,21.4173,21.487,32294795.0],["2025-07-10",21.487,21.9951,21.1483,21.3575,23966240.0],["2025-07-11",21.3575,21.3575382232666,20.8595,20.989,24953699.0],["2025-07-14",20.989,22.1146,20.9392,21.3376,28773218.0],["2025-07-15",21.3376,21.9154,21.1982,21.6265,28961920.0],["2025-07-16",21.6265,21.7958,21.2181,21.2579,24170600.0],["2025-07-17",21.2579,22.5031,21.257923126220703,22.2142,49437662.0],["2025-07-18",22.2142,23.3997,22.1246,22.6924,57746861.0],["2025-07-21",22.6924,23.1606,22.2441,22.6824,38284208.0],["2025-07-22",22.6824,22.7621,22.0449,22.2342,28708612.0],["2025-07-23",22.2342,22.234153747558594,21.8457,21.9851,18944848.0],["2025-07-24",21.9851,22.1445,21.7261,21.9552,23167908.0],["2025-07-25",21.9552,21.955230712890625,21.4372,21.5568,22803364.0],["2025-07-28",21.5568,22.025,21.4572,21.8457,22341534.0],["2025-07-29",21.8457,22.8418,21.6962,22.8219,41006797.0],["2025-07-30",22.8219,23.1606,22.5131,23.1606,34452769.0],["2025-07-31",23.1606,24.5054,23.0012,23.7882,52688921.0],["2025-08-01",23.7882,24.087,23.31,23.7085,26853909.0],["2025-08-04",23.7085,26.079307556152344,23.708459854125977,26.0793,64836820.0],["2025-08-05",26.0793,27.2946,26.0594,26.2885,97566547.0],["2025-08-06",26.2885,27.6433,25.91,26.926,66087019.0],["2025-08-07",26.926,26.9858,25.5015,25.7805,50854731.0],["2025-08-08",25.7805,26.5973,25.4517,26.5575,49627729.0],["2025-08-11",26.5575,27.0854,26.1988,26.5873,44939433.0],["2025-08-12",26.5873,26.7667,25.7107,25.9199,41179157.0],["2025-08-13",25.9199,28.5099,25.919923782348633,27.8923,84750818.0],["2025-08-14",27.8923,28.0517,26.926,27.3345,51951557.0],["2025-08-15",27.3345,29.1375,27.0954,28.6892,65557850.0],["2025-08-18",28.6892,31.1398,28.68922996520996,30.4225,71834040.0],["2025-08-19",30.4225,30.42253875732422,28.9383,29.795,58416223.0],["2025-08-20",29.795,29.794960021972656,27.4739,28.2908,57132054.0],["2025-08-21",28.2908,28.3904,27.0954,27.4739,38993132.0],["2025-08-22",27.4739,27.6931,26.9958,27.5138,37273319.0],["2025-08-25",27.5138,28.7291,27.4938,28.0915,45982708.0],["2025-08-26",28.0915,28.09153938293457,27.0157,27.2847,37574912.0],["2025-08-27",27.2847,28.8387,27.284652709960938,27.8325,57129486.0],["2025-08-28",27.8325,30.3628,27.8027,30.1635,83019842.0],["2025-08-29",30.1635,33.1819,30.163537979125977,33.1819,136783981.0],["2025-09-01",33.1819,36.4991,33.181884765625,36.4991,55344532.0],["2025-09-02",36.4991,37.7542,32.853153228759766,32.8532,130040702.0],["2025-09-03",32.8532,34.4669,31.9367,33.9489,84071702.0],["2025-09-04",33.9489,34.8355,30.552,30.9804,79999229.0],["2025-09-05",30.9804,32.624,30.6915,32.3451,55379771.0],["2025-09-08",32.3451,32.8532,30.1835,30.7612,50661987.0],["2025-09-09",30.7612,32.2256,30.303,31.4984,53009722.0],["2025-09-10",31.4984,32.2256,30.811,31.847,52908986.0],["2025-09-11",31.847,33.5704,31.847036361694336,33.3712,60159960.0],["2025-09-12",33.3712,35.0447,33.162,34.6163,58573650.0],["2025-09-15",34.6163,34.6163444519043,32.6838,33.1122,45377667.0],["2025-09-16",33.1122,33.67,32.7336,33.1022,30188559.0],["2025-09-17",33.1022,34.9949,33.10219192504883,33.8493,39669518.0],["2025-09-18",33.8493,34.2577,31.8769,32.5244,53172954.0],["2025-09-19",32.5244,32.8731,31.2693,31.4984,37915322.0],["2025-09-22",31.4984,32.4945,31.1896,32.4049,31251921.0],["2025-09-23",32.4049,34.3573,31.4585,32.4647,44099086.0],["2025-09-24",32.4647,32.5244255065918,31.2394,32.5244,30834164.0],["2025-09-25",32.5244,32.624,31.4486,32.126,24695753.0],["2025-09-26",32.126,32.375,30.2830753326416,30.2831,34565081.0],["2025-09-29",30.2831,30.9505,30.2133,30.7214,26903616.0],["2025-09-30",30.7214,31.3191,29.9145,30.1038,30519663.0],["2025-10-09",30.1038,32.7436,29.7153,31.6378,55717596.0],["2025-10-10",31.6378,32.0263,30.4524,30.7214,28800723.0],["2025-10-13",30.7214,30.721384048461914,28.3904,29.7252,27374165.0],["2025-10-14",29.7252,30.5321,28.5498,28.6892,27615092.0],["2025-10-15",28.6892,30.7513,28.3107,30.6517,37765604.0],["2025-10-16",30.6517,31.6478,30.3827,30.8509,28494674.0],["2025-10-17",30.8509,30.85088348388672,28.3406,28.5298,32761593.0],["2025-10-20",28.5298,29.6655,28.529844284057617,28.998,19382573.0],["2025-10-21",28.998,30.0639,28.8685,29.8846,21892666.0],["2025-10-22",29.8846,30.2333,29.3865,29.785,19641920.0],["2025-10-23",29.785,29.78499984741211,28.739,29.008,18692115.0],["2025-10-24",29.008,30.1635,28.6892,30.054,35593668.0],["2025-10-27",30.054,31.08,30.0539608001709,30.7812,39605375.0],["2025-10-28",30.7812,31.3689,30.0639,30.303,36122342.0],["2025-10-29",30.303,31.7076,30.2831,31.2394,38517489.0],["2025-10-30",31.2394,31.2992,29.2869,29.4961,43758187.0],["2025-10-31",29.4961,29.5459,28.3505,28.48,31175585.0],["2025-11-03",28.48,29.2172,27.9122,28.8088,22649056.0],["2025-11-04",28.8088,28.8088,27.7329,28.0218,20014390.0],["2025-11-05",28.0218,28.6593,26.9958,28.3904,25188084.0],["2025-11-06",28.3904,29.267,28.1912,29.1275,24963751.0],["2025-11-07",29.1275,29.1375,28.3007,28.6693,18855813.0],["2025-11-10",28.6693,29.3666,27.8923,28.3804,17913600.0],["2025-11-11",28.3804,28.6494,27.5735,27.6632,15078922.0],["2025-11-12",27.6632,27.6632,26.7766,27.0954,18139525.0],["2025-11-13",27.0954,27.4938,26.8962,27.2548,14951756.0],["2025-11-14",27.2548,27.254770278930664,26.3981,26.5575,12298300.0],["2025-11-17",26.5575,27.1751,26.55746078491211,26.8463,11933075.0],["2025-11-18",26.8463,27.5636,26.8065,26.9958,15983582.0],["2025-11-19",26.9958,27.1751,26.4977,26.5176,9288611.0],["2025-11-20",26.5176,29.1674,26.517616271972656,27.7927,62623873.0],["2025-11-21",27.7927,27.792692184448242,25.9,25.9996,39819239.0],["2025-11-24",25.9996,26.3582,25.392,25.7904,21515216.0],["2025-11-25",25.7904,27.444,25.790422439575195,26.7368,30113073.0],["2025-11-26",26.7368,27.2448,26.2785,26.7866,18691648.0],["2025-11-27",26.7866,27.6632,26.5475,26.5973,19995487.0],["2025-11-28",26.5973,27.2448,26.3682,27.0954,15508335.0],["2025-12-01",27.0954,27.1552,26.7766,26.9958,11731782.0],["2025-12-02",26.9958,27.0456,26.3981,26.5077,12470057.0],["2025-12-03",26.5077,26.9958,26.2387,26.408,11022710.0],["2025-12-04",26.408,26.677,26.159,26.5774,8432740.0],["2025-12-05",26.5774,26.7467,25.9,26.6969,10972559.0],["2025-12-08",26.6969,27.8325,26.687,27.5835,22977481.0],["2025-12-09",27.5835,28.4701,27.4938,27.8525,24954731.0],["2025-12-10",27.8525,27.852460861206055,26.9559,27.3444,14240021.0],["2025-12-11",27.3444,27.4341,26.6271915435791,26.6272,11600877.0],["2025-12-12",26.6272,27.2448,26.1291,27.0456,15226085.0],["2025-12-15",27.0456,27.045576095581055,26.4379,26.8962,13626808.0],["2025-12-16",26.8962,27.3145,25.8502,26.2287,14795721.0],["2025-12-17",26.2287,27.9919,26.0594,27.713,25049751.0],["2025-12-18",27.713,27.71299934387207,26.3184,26.3383,23394128.0],["2025-12-19",26.3383,26.8762,26.338308334350586,26.7766,13127963.0],["2025-12-22",26.7766,27.8923,26.7069,27.8226,35306218.0],["2025-12-23",27.8226,29.4662,27.7329,29.1375,48035045.0],["2025-12-24",29.1375,31.1796,28.9482,31.09,55937644.0],["2025-12-25",31.09,31.0899600982666,30.044,30.303,36534551.0],["2025-12-26",30.303,31.7474,29.4961,29.8149,25315761.0],["2025-12-29",29.8149,31.5283,29.814884185791016,30.6018,30569689.0],["2025-12-30",30.6018,31.0601,29.8946,30.1635,17692776.0],["2025-12-31",30.1635,30.3329,29.5061,29.5858,15869715.0],["2026-01-05",29.5858,29.9045,29.0478,29.516,20681749.0],["2026-01-06",29.516,29.6057,28.8287,29.1375,24015081.0],["2026-01-07",29.1375,30.4624,29.0379,30.2632,37347545.0],["2026-01-08",30.2632,31.2294,29.8647,30.0639,30855894.0],["2026-01-09",30.0639,30.4624,28.5498,29.9245,32474320.0],["2026-01-12",29.9245,32.2555,28.4701,31.6877,55395876.0],["2026-01-13",31.6877,31.8371,29.6157,29.7252,42148555.0],["2026-01-14",29.7252,30.5222,29.2172,29.5658,30374854.0],["2026-01-15",29.5658,30.0042,29.277,29.8747,19370836.0],["2026-01-16",29.8747,31.6777,29.874652862548828,31.329,42437454.0],["2026-01-19",31.329,32.7137,31.329038619995117,32.0263,40310046.0],["2026-01-20",32.0263,32.02634811401367,30.303,30.6018,33871897.0],["2026-01-21",30.6018,31.9765,30.3927,31.2693,28294851.0],["2026-01-22",31.2693,31.6877,30.303,30.9007,28096127.0],["2026-01-23",30.9007,31.6777,30.6815,31.2792,30212410.0],["2026-01-26",31.2792,31.4685,30.0639,30.1635,32036083.0],["2026-01-27",30.1635,30.6118,28.8187,30.293,24149829.0],["2026-01-28",30.293,32.3252,30.29303741455078,31.9068,50254823.0],["2026-01-29",31.9068,32.1857,30.4923,30.572,32609596.0],["2026-01-30",30.572,30.8708,29.0678,30.562,26425376.0],["2026-02-02",30.562,31.0103,28.7789,28.8387,32166943.0],["2026-02-03",28.8387,29.2969,28.2011,29.0379,34237198.0],["2026-02-04",29.0379,29.037883758544922,28.1115,28.749,23076441.0],["2026-02-05",28.749,28.749000549316406,27.5437,28.0417,21556244.0],["2026-02-06",28.0417,28.8685,27.6134,27.9919,20173469.0],["2026-02-09",27.9919,29.3168,27.99192237854004,29.1674,21818094.0],["2026-02-10",29.1674,30.6815,29.008,29.7352,25628314.0],["2026-02-11",29.7352,30.0739,29.0379,29.2371,15206289.0],["2026-02-12",29.2371,31.07,29.1076,30.5421,28413565.0],["2026-02-13",30.5421,30.8708,30.0838,30.1237,15363283.0],["2026-02-24",30.1237,31.9765,30.12369155883789,31.0601,30652505.0],["2026-02-25",31.0601,33.3512,30.9505,33.2715,49717210.0],["2026-02-26",33.2715,33.8194,32.3053,33.7397,42131304.0],["2026-02-27",33.7397,33.73973083496094,32.9627,33.2815,24688689.0],["2026-03-02",33.2815,35.6922,32.4846,34.7558,48780763.0],["2026-03-03",34.7558,34.7658,32.3252,32.3949,36144240.0],["2026-03-04",32.3949,33.6501,32.1857,32.5344,22733053.0],["2026-03-05",32.5344,33.4309,31.6976,32.126,26673537.0],["2026-03-06",32.126,32.7535,31.6578,31.7773,17530193.0],["2026-03-09",31.7773,31.777307510375977,28.998,31.07,33551993.0],["2026-03-10",31.07,32.3252,31.070037841796875,31.9467,17720819.0],["2026-03-11",31.9467,32.6539,31.1497,31.2892,27728510.0],["2026-03-12",31.2892,31.4884,29.8846,30.5321,20437500.0],["2026-03-13",30.5321,31.2294,30.1934,30.4624,17988400.0],["2026-03-16",30.4624,31.847,29.8448,31.2792,30039956.0],["2026-03-17",31.2792,31.4386,28.8287,28.8885,37421115.0],["2026-03-18",28.8885,29.8747,28.739,29.7452,21817040.0],["2026-03-19",29.7452,29.745153427124023,28.3007,28.49,19850141.0],["2026-03-20",28.49,29.277,27.8325,27.8325,16480914.0],["2026-03-23",27.8325,27.832538604736328,25.9996,26.2785,20559101.0],["2026-03-24",26.2785,26.9958,25.7805,26.5475,18005605.0],["2026-03-25",26.5475,27.6532,26.54749870300293,27.3643,21425179.0],["2026-03-26",27.3643,27.723,27.0456,27.4938,16350363.0],["2026-03-27",27.4938,28.1115,26.5973,27.723,17283330.0],["2026-03-30",27.723,30.2632,27.1751,29.6455,41179966.0],["2026-03-31",29.6455,29.9245,28.6992,28.8088,21325106.0],["2026-04-01",28.8088,29.9942,28.80876922607422,29.2869,19441880.0],["2026-04-02",29.2869,29.5858,27.9421,28.241,16884905.0],["2026-04-03",28.241,29.008,28.0019,28.6593,21780525.0],["2026-04-07",28.6593,29.267,27.9023,28.0417,18803770.0],["2026-04-08",28.0417,30.8509,28.041730880737305,30.8509,41763031.0],["2026-04-09",30.8509,31.4785,30.0838,30.7712,30410981.0],["2026-04-10",30.7712,30.771190643310547,29.4463,29.6356,53686779.0],["2026-04-13",29.6356,30.831,29.0478,30.5321,52917785.0],["2026-04-14",30.5321,33.5903,30.532114028930664,33.2616,92568228.0],["2026-04-15",33.2616,34.0685,31.9666,33.8593,81633631.0],["2026-04-16",33.8593,35.6623,33.3213,33.7098,58032771.0],["2026-04-17",33.7098,33.9589,32.624,32.903,46118564.0],["2026-04-20",32.903,35.4232,32.7834,34.6263,53413301.0],["2026-04-21",34.6263,36.2301,33.939,35.5428,41332276.0],["2026-04-22",35.5428,35.8615,34.6662,34.7458,38224651.0],["2026-04-23",34.7458,35.5129,33.9688,34.457,35994826.0],["2026-04-24",34.457,36.0907,33.8493,34.0884,43996164.0],["2026-04-27",34.0884,37.4952278137207,34.08838653564453,37.4952,47083771.0],["2026-04-28",37.4952,38.4217,37.0071,37.4952,69912323.0],["2026-04-29",37.4952,38.3519,36.26,38.0332,49669185.0],["2026-04-30",38.0332,38.84,37.555,38.2025,50190935.0],["2026-05-06",38.2025,41.5097,38.20249938964844,40.2745,58320945.0],["2026-05-07",40.2745,44.299,40.274497985839844,43.8308,50427663.0],["2026-05-08",43.8308,43.83076858520508,42.217,42.9741,32345116.0],["2026-05-11",42.9741,46.8392,42.97407531738281,45.9526,46538921.0],["2026-05-12",45.9526,46.361,42.3465,44.1794,62007455.0],["2026-05-13",44.1794,48.3334,43.2829,47.1081,45911694.0],["2026-05-14",47.1081,48.1242,44.807,45.7235,40796538.0],["2026-05-15",45.7235,49.3594,45.2254,48.4728,65105775.0],["2026-05-18",48.4728,53.3241,48.47284698486328,53.1448,74748184.0],["2026-05-19",53.1448,58.4643,51.4015,58.4643,60696784.0],["2026-05-20",58.4643,59.7593,56.8405,58.3746,58091926.0],["2026-05-21",58.3746,58.6735,54.7885,55.2965,48056828.0],["2026-05-22",55.2965,60.8252,55.2964973449707,60.2673,58226411.0],["2026-05-25",60.2673,63.4849,58.7332,61.6719,59551477.0],["2026-05-26",61.6719,62.7577,59.0918,61.2137,39537073.0],["2026-05-27",61.2137,67.34,61.213653564453125,67.34,14006218.0],["2026-05-28",67.34,74.07,67.33999633789062,74.07,22234721.0],["2026-05-29",74.07,81.48,74.06999969482422,77.85,106930707.0],["2026-06-01",77.85,82.5,75.1,79.15,84461244.0],["2026-06-02",79.15,86.1,76.3,83.46,68507413.0],["2026-06-03",83.46,90.9,81.0,87.59,61198652.0],["2026-06-04",87.59,96.35,87.58999633789062,96.35,36639873.0],["2026-06-05",96.35,96.3499984741211,88.48,90.0,83085754.0],["2026-06-08",90.0,90.0,83.22,83.62,80122924.0],["2026-06-09",83.62,91.9800033569336,80.0,91.98,64212245.0],["2026-06-10",91.98,92.8,85.5,87.6,54996080.0],["2026-06-11",87.6,90.0,81.3,82.8,52631224.0],["2026-06-12",82.8,87.79,80.0,81.25,54674200.0],["2026-06-15",81.25,88.11,81.25,86.73,46569255.0],["2026-06-16",86.73,95.4000015258789,86.7300033569336,95.4,49574272.0],["2026-06-17",95.4,104.94,95.4000015258789,104.93,61300697.0],["2026-06-18",104.93,111.11,104.01,108.06,50902261.0],["2026-06-22",108.06,112.0,100.18,105.0,65425070.0],["2026-06-23",105.0,105.0,94.5,94.5,56657377.0],["2026-06-24",94.5,102.85,94.5,100.93,56550043.0],["2026-06-25",100.93,111.02,100.93000030517578,111.02,21336436.0],["2026-06-26",111.02,115.44,107.66,109.0,58343666.0],["2026-06-29",109.0,114.5,103.1,106.0,53318736.0],["2026-06-30",106.0,108.68,101.0,105.0,37136637.0],["2026-07-01",105.0,113.18,104.0,106.66,37481283.0],["2026-07-02",106.66,106.66000366210938,96.15,98.66,44329667.0],["2026-07-03",98.66,104.37,95.88,97.96,37861847.0],["2026-07-06",97.96,105.0,96.26,96.41,42246334.0],["2026-07-07",96.41,96.41000366210938,87.52,88.53,58026613.0],["2026-07-08",88.53,91.6,83.22,83.68,40387291.0],["2026-07-09",83.68,90.63,82.35,90.54,44799912.0],["2026-07-10",90.54,96.3,85.8,86.7,39279060.0],["2026-07-13",86.7,86.69999694824219,78.03,78.35,47006894.0],["2026-07-14",78.35,86.19000244140625,78.3499984741211,86.19,39184550.0],["2026-07-15",86.19,93.68,86.19000244140625,87.86,59353137.0],["2026-07-16",87.86,87.86000061035156,79.21,81.42,48331707.0],["2026-07-17",81.42,81.41999816894531,73.27999877929688,73.28,41436500.0],["2026-07-20",73.28,76.0,65.94999694824219,65.95,43548285.0],["2026-07-21",65.95,72.55000305175781,60.83,72.55,57273814.0],["2026-07-22",72.55,76.43,69.45,71.01,51634778.0],["2026-07-23",71.01,74.8,66.04,66.42,43251654.0],["2026-07-24",66.42,68.15,62.77,63.59,38347505.0],["2026-07-27",63.59,69.95,62.86,69.95,40626301.0],["2026-07-28",69.95,69.94999694824219,62.959999084472656,62.96,31412235.0],["2026-07-29",62.96,64.7,58.2,61.4,56002806.0],["2026-07-30",61.4,62.84,55.26,55.5,60484567.0],["2026-07-31",55.5,61.05,55.5,58.71,56236749.0],["2026-08-03",58.71,58.99,53.35,53.92,47086326.0],["2026-08-04",53.92,59.310001373291016,53.85,59.31,42782927.0],["2026-08-05",59.31,65.24,57.62,64.24,57784481.0],["2026-08-06",64.24,66.07,61.04,65.09,42609059.0],["2026-08-07",65.09,69.34,64.04,67.58,57373829.0],["2026-08-10",67.58,70.43,63.57,66.11,46433928.0],["2026-08-11",66.11,69.89,62.88,65.6,53372756.0],["2026-08-12",65.6,67.16,63.68,65.23,38055452.0],["2026-08-13",65.23,71.75,65.2300033569336,66.61,54659109.0],["2026-08-14",66.61,71.7,66.61000061035156,69.79,64348135.0],["2026-08-17",69.79,69.96,66.6,69.95,57969632.0],["2026-08-18",69.95,72.45,66.0,67.41,64704640.0],["2026-08-19",67.41,67.41000366210938,60.66999816894531,60.67,49429890.0],["2026-08-20",60.67,61.97,58.6,59.97,49337382.0],["2026-08-21",59.97,64.53,59.11,64.33,53247969.0],["2026-08-24",64.33,65.46,57.91,59.5,51291531.0],["2026-08-25",59.5,61.0,56.87,60.03,33750531.0],["2026-08-26",60.03,60.5,58.0,59.59,25757345.0],["2026-08-27",59.59,62.89,59.52,62.1,35242340.0],["2026-08-28",62.1,64.55,60.7,60.8,37309789.0],["2026-08-31",60.8,63.67,58.02,63.4,43922257.0],["2026-09-01",63.4,69.74,59.31,59.46,69204594.0],["2026-09-02",59.46,59.459999084472656,55.0,55.87,55064528.0],["2026-09-03",55.87,59.16,55.869998931884766,57.95,42306691.0],["2026-09-04",57.95,60.52,55.67,56.32,36951514.0],["2026-09-07",56.32,61.95000076293945,56.31999969482422,61.95,60643572.0],["2026-09-08",61.95,64.5,59.38,59.6,58877003.0],["2026-09-09",59.6,61.61,58.5,58.97,34719444.0],["2026-09-10",58.97,59.6,57.52,58.01,24775066.0],["2026-09-11",58.01,58.87,55.05,58.02,36351859.0],["2026-09-14",58.02,58.7,55.16,58.13,30638039.0],["2026-09-15",58.13,61.2,57.68,58.89,35625154.0],["2026-09-16",58.89,60.84,57.91,60.28,36826343.0],["2026-09-17",60.28,61.9,59.65,60.06,36700567.0],["2026-09-18",60.06,61.85,59.41,61.48,39586870.0],["2026-09-21",61.48,62.81,60.08,60.68,37437200.0],["2026-09-22",60.68,62.74,60.68,60.98,40552378.0],["2026-09-23",60.98,61.69,59.7,59.85,26505075.0],["2026-09-24",59.85,60.05,57.8,57.96,24076865.0],["2026-09-28",57.96,57.96,52.15999984741211,52.16,39105620.0],["2026-09-29",52.16,53.3,50.5,52.84,33255536.0],["2026-09-30",52.84,53.41,51.03,51.32,22858208.0],["2026-10-08",51.32,52.76,49.16,49.71,29125258.0],["2026-10-09",49.71,49.709999084472656,45.26,48.1,37419824.0],["2026-10-12",48.1,48.099998474121094,44.8,44.91,32259753.0],["2026-10-13",44.91,46.49,42.12,45.65,35208023.0],["2026-10-14",45.65,46.66,44.0,44.11,22021901.0],["2026-10-15",44.11,44.11000061035156,40.9,41.27,32040789.0],["2026-10-16",41.27,42.65,40.4,40.88,25672417.0],["2026-10-19",40.88,41.43,39.04,40.54,24744298.0],["2026-10-20",40.54,42.03,39.65,41.29,23444593.0],["2026-10-21",41.29,42.64,40.85,41.07,18542426.0],["2026-10-22",41.07,41.49,38.86,39.13,21587356.0],["2026-10-23",39.13,39.28,35.42,38.73,49821344.0],["2026-10-26",38.73,38.72999954223633,35.67,35.98,36135318.0],["2026-10-27",35.98,37.24,34.23,34.4,28900752.0],["2026-10-28",34.4,35.66,34.06,35.08,35821622.0],["2026-10-29",35.08,35.29,33.5,33.57,26808000.0]],"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"}}