{"t":"002536.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2011-01-11",6.6691,7.4332,6.3787,6.6691,62362930.0],["2011-01-12",6.6691,6.669131278991699,6.2491,6.4133,28380393.0],["2011-01-13",6.4133,6.6467,6.2594,6.581,21825625.0],["2011-01-14",6.581,6.58096981048584,6.0658,6.1194,17313853.0],["2011-01-17",6.1194,6.119420528411865,5.6371,5.6734,13134834.0],["2011-01-18",5.6734,5.8186,5.5611,5.6855,7321545.0],["2011-01-19",5.6855,5.8134,5.6492,5.7599,9137583.0],["2011-01-20",5.7599,5.7616,5.428,5.4366,9497673.0],["2011-01-21",5.4366,5.6544,5.364,5.549,7540573.0],["2011-01-24",5.549,5.7529,5.514392852783203,5.5144,6195892.0],["2011-01-25",5.5144,5.7374,5.364,5.727,9933583.0],["2011-01-26",5.727,5.8342,5.6354,5.7771,7294621.0],["2011-01-27",5.7771,5.9085,5.6354,5.8463,8329108.0],["2011-01-28",5.8463,5.867,5.7357,5.765,5747742.0],["2011-01-31",5.765,5.9051,5.7149,5.7944,10630584.0],["2011-02-01",5.7944,5.8083,5.6406,5.6492,7537788.0],["2011-02-09",5.6492,5.6873,5.5351,5.5628,4892949.0],["2011-02-10",5.5628,5.8031,5.5282,5.7996,8416813.0],["2011-02-11",5.7996,5.9258,5.7512,5.8774,9478228.0],["2011-02-14",5.8774,6.0192,5.877409934997559,5.9604,9802629.0],["2011-02-15",5.9604,5.9898,5.8809,5.8878,8160615.0],["2011-02-16",5.8878,6.2093,5.8601,6.1523,11212506.0],["2011-02-17",6.1523,6.3061,6.1229,6.2162,10750554.0],["2011-02-18",6.2162,6.216224670410156,6.0918,6.1194,5582092.0],["2011-02-21",6.1194,6.218,6.0866,6.1868,4450108.0],["2011-02-22",6.1868,6.2249,5.8774,5.8809,6979612.0],["2011-02-23",5.8809,5.9552,5.880867004394531,5.9154,3624988.0],["2011-02-24",5.9154,5.9811,5.9033,5.9466,3052881.0],["2011-02-25",5.9466,5.9466,5.8134,5.8861,3397716.0],["2011-02-28",5.8861,6.1505,5.88605260848999,6.0969,6620661.0],["2011-03-01",6.0969,6.1315,6.0019,6.0503,5584333.0],["2011-03-02",6.0503,6.05027437210083,5.9258,5.9932,3251718.0],["2011-03-03",5.9932,6.014,5.8791,5.8791,4048510.0],["2011-03-04",5.8791,5.9587,5.8636,5.9396,2839725.0],["2011-03-07",5.9396,5.9811,5.9068,5.9794,3269011.0],["2011-03-08",5.9794,6.0745,5.9708,6.0589,4389502.0],["2011-03-09",6.0589,6.0848,5.9552,6.0157,4102290.0],["2011-03-10",6.0157,6.0451,5.9656,6.014,3536383.0],["2011-03-11",6.014,6.0676,5.9656,6.0243,4374567.0],["2011-03-14",6.0243,6.1073,6.0122,6.1021,4356405.0],["2011-03-15",6.1021,6.102133274078369,5.8567,5.912,5086120.0],["2011-03-16",5.912,5.9811,5.8774,5.969,2558187.0],["2011-03-17",5.969,5.969027996063232,5.7841,5.791,5040598.0],["2011-03-18",5.791,5.8688,5.7909770011901855,5.848,1664788.0],["2011-03-21",5.848,5.8567,5.7875,5.8221,1853622.0],["2011-03-22",5.8221,5.9033,5.8013,5.867,2173608.0],["2011-03-23",5.867,5.9327,5.8342,5.9085,2379537.0],["2011-03-24",5.9085,5.9414,5.8774,5.8964,2002558.0],["2011-03-25",5.8964,6.0105,5.8861,5.9898,4389147.0],["2011-03-28",5.9898,6.052,5.9638,5.9673,4223736.0],["2011-03-29",5.9673,5.9673,5.7218,5.7512,3557763.0],["2011-03-30",5.7512,5.7702,5.6216,5.6734,1942753.0],["2011-03-31",5.6734,5.7616,5.673428058624268,5.7201,1546249.0],["2011-04-01",5.7201,5.7737,5.67,5.7305,1495422.0],["2011-04-06",5.7305,5.7564,5.67,5.7426,1367185.0],["2011-04-07",5.7426,5.8169,5.6544,5.8152,2412175.0],["2011-04-08",5.8152,5.8151774406433105,5.6198,5.6907,4367542.0],["2011-04-11",5.6907,5.7443,5.6026,5.7045,7557435.0],["2011-04-12",5.7045,5.7875,5.6389,5.7564,8264682.0],["2011-04-13",5.7564,5.7996,5.6786,5.7737,7709382.0],["2011-04-14",5.7737,5.7962,5.6527,5.6544,4026420.0],["2011-04-15",5.6544,5.6786,5.4867,5.5403,4284207.0],["2011-04-18",5.5403,5.5472,5.4764,5.5196,3132594.0],["2011-04-19",5.5196,5.51957893371582,5.3813,5.4038,3001810.0],["2011-04-20",5.4038,5.4885,5.403759002685547,5.4694,1835626.0],["2011-04-21",5.4694,5.4971,5.4625,5.4677,2087280.0],["2011-04-22",5.4677,5.467719554901123,5.243,5.345,6555334.0],["2011-04-25",5.345,5.4072,5.2637,5.3588,2726203.0],["2011-04-26",5.3588,5.358814239501953,5.2689,5.2845,2063209.0],["2011-04-27",5.2845,5.5576,5.284482479095459,5.5282,8995743.0],["2011-04-28",5.5282,5.7011,5.3588,5.5801,12383541.0],["2011-04-29",5.5801,5.580082416534424,5.3605,5.3744,4210281.0],["2011-05-03",5.3744,5.374372959136963,5.0407,5.1099,4325818.0],["2011-05-04",5.1099,5.122,4.9405,4.9474,3414690.0],["2011-05-05",4.9474,4.9889,4.8783,4.9232,2240847.0],["2011-05-06",4.9232,4.956,4.7987,4.9336,2047266.0],["2011-05-09",4.9336,4.9647,4.854,4.9388,1632901.0],["2011-05-10",4.9388,4.9612,4.8955,4.9163,1373031.0],["2011-05-11",4.9163,4.9595,4.8973,4.9301,1359265.0],["2011-05-13",4.9301,4.930109977722168,4.733,4.778,2847802.0],["2011-05-16",4.778,4.8229,4.7676,4.7711,1306795.0],["2011-05-17",4.7711,4.8679,4.7659,4.8368,2894679.0],["2011-05-18",4.8368,4.836760997772217,4.7434,4.7693,1915699.0],["2011-05-19",4.7693,4.7866,4.7037,4.714,1671543.0],["2011-05-20",4.714,4.7624,4.7071,4.7279,1169518.0],["2011-05-23",4.7279,4.7486,4.494490623474121,4.4945,2402325.0],["2011-05-24",4.4945,4.8748,4.494490623474121,4.7054,8119372.0],["2011-05-25",4.7054,4.705384731292725,4.4962,4.5049,3904668.0],["2011-05-26",4.5049,4.5446,4.4184,4.4409,2621223.0],["2011-05-27",4.4409,4.4599,4.3735,4.3839,1770057.0],["2011-05-30",4.3839,4.7088,4.3769,4.4962,6288331.0],["2011-05-31",4.4962,4.5118,4.052,4.4357,3614706.0],["2011-06-01",4.4357,4.6692,4.373,4.5751,4428427.0],["2011-06-02",4.5751,4.575094699859619,4.4183,4.4688,2371342.0],["2011-06-03",4.4688,4.5594,4.0855,4.5437,2846479.0],["2011-06-07",4.5437,4.543732643127441,4.434,4.4862,2120625.0],["2011-06-08",4.4862,4.6866,4.486238956451416,4.5646,3266316.0],["2011-06-09",4.5646,4.564640998840332,4.4183,4.42,2137063.0],["2011-06-10",4.42,4.4409,4.2963,4.3956,1725939.0],["2011-06-13",4.3956,4.4131,4.2685,4.3556,890968.0],["2011-06-14",4.3556,4.3556,4.35557222366333,4.3556,0.0],["2011-06-15",4.3556,4.3556,4.35557222366333,4.3556,0.0],["2011-06-16",4.3556,4.3556,4.35557222366333,4.3556,0.0],["2011-06-17",4.3556,4.35557222366333,4.1308,4.1378,926910.0],["2011-06-20",4.1378,4.1622,4.0106,4.0402,1266930.0],["2011-06-21",4.0402,4.1117,4.0402,4.0925,934735.0],["2011-06-22",4.0925,4.1343,4.0873,4.1012,744736.0],["2011-06-23",4.1012,4.2249,4.0646,4.2005,1999732.0],["2011-06-24",4.2005,4.3225,4.1831,4.2963,2812927.0],["2011-06-27",4.2963,4.5106,4.296337604522705,4.42,3789504.0],["2011-06-28",4.42,4.8207,4.3469,4.6361,5306382.0],["2011-06-29",4.6361,4.657,4.4775,4.4793,3549483.0],["2011-06-30",4.4793,4.5977,4.4427,4.4932,2871657.0],["2011-07-01",4.4932,4.5664,4.4636,4.5071,1514772.0],["2011-07-04",4.5071,4.6657,4.507145881652832,4.6518,3785166.0],["2011-07-05",4.6518,4.6779,4.5925,4.6709,3061746.0],["2011-07-06",4.6709,4.6814,4.5908,4.6605,2417112.0],["2011-07-07",4.6605,4.7824,4.660462856292725,4.6744,4947696.0],["2011-07-08",4.6744,4.67440128326416,4.6012,4.6099,2589556.0],["2011-07-11",4.6099,4.7911,4.609939098358154,4.6988,3552678.0],["2011-07-12",4.6988,4.9654,4.5803,4.7319,6446290.0],["2011-07-13",4.7319,4.8434,4.6936,4.8329,3689001.0],["2011-07-14",4.8329,5.0438,4.7911,4.9723,7496712.0],["2011-07-15",4.9723,5.0664,4.9479,4.9863,5324809.0],["2011-07-18",4.9863,5.0316,4.8957,4.9305,3856351.0],["2011-07-19",4.9305,4.930506706237793,4.8033,4.812,2544858.0],["2011-07-20",4.812,4.8713,4.7911,4.8608,1564960.0],["2011-07-21",4.8608,4.8608198165893555,4.7389,4.7406,1858302.0],["2011-07-22",4.7406,4.8068,4.74060583114624,4.772,1136736.0],["2011-07-25",4.772,4.7824,4.5368,4.549,2192989.0],["2011-07-26",4.549,4.5786,4.4601,4.5228,2455848.0],["2011-07-27",4.5228,4.6274,4.495,4.5995,1977628.0],["2011-07-28",4.5995,4.599484443664551,4.4775,4.5908,1585687.0],["2011-07-29",4.5908,4.9096,4.590773105621338,4.7005,4948893.0],["2011-08-01",4.7005,4.7998,4.6256,4.7389,2809660.0],["2011-08-02",4.7389,4.8277,4.643,4.8242,4504599.0],["2011-08-03",4.8242,4.8608,4.758,4.8173,3209094.0],["2011-08-04",4.8173,4.8486,4.7842,4.8051,2633616.0],["2011-08-05",4.8051,4.805068016052246,4.4253,4.643,2368683.0],["2011-08-08",4.643,4.643040657043457,4.2772,4.3469,2808783.0],["2011-08-09",4.3469,4.3939,4.1343,4.3172,2423074.0],["2011-08-10",4.3172,4.4409,4.317243576049805,4.3399,1793155.0],["2011-08-11",4.3399,4.3399,4.3398919105529785,4.3399,0.0],["2011-08-12",4.3399,4.5246,4.3398919105529785,4.4653,2889945.0],["2011-08-15",4.4653,4.6256,4.4444,4.5995,2792281.0],["2011-08-16",4.5995,4.6169,4.5263,4.5385,2153083.0],["2011-08-17",4.5385,4.643,4.5019,4.5385,2105406.0],["2011-08-18",4.5385,4.5542,4.4061,4.4131,1667335.0],["2011-08-19",4.4131,4.413066387176514,4.2458,4.3207,1435657.0],["2011-08-22",4.3207,4.4305,4.320727825164795,4.3556,910138.0],["2011-08-23",4.3556,4.4636,4.3416,4.4584,1667070.0],["2011-08-24",4.4584,4.5542,4.458364486694336,4.4775,2272302.0],["2011-08-25",4.4775,4.596,4.477529525756836,4.5925,2817733.0],["2011-08-26",4.5925,4.6483,4.542,4.6361,2293960.0],["2011-08-29",4.6361,4.636070728302002,4.5786,4.596,1771195.0],["2011-08-30",4.596,4.6483,4.5298,4.5455,2015487.0],["2011-08-31",4.5455,4.5646,4.4775,4.4915,1272586.0],["2011-09-01",4.4915,4.5368,4.4357,4.4392,1079325.0],["2011-09-02",4.4392,4.4775,4.4078,4.4601,629221.0],["2011-09-05",4.4601,4.460105895996094,4.3381500244140625,4.3382,871821.0],["2011-09-06",4.3382,4.3503,4.2685,4.312,545472.0],["2011-09-07",4.312,4.4427,4.31201696395874,4.4287,857853.0],["2011-09-08",4.4287,4.5193,4.4061,4.4131,1173820.0],["2011-09-09",4.4131,4.4932,4.312,4.3695,1225669.0],["2011-09-13",4.3695,4.369510650634766,4.2336,4.2772,947340.0],["2011-09-14",4.2772,4.3294,4.2615,4.3242,788958.0],["2011-09-15",4.3242,4.5298,4.324212551116943,4.4706,2721820.0],["2011-09-16",4.4706,4.5037,4.4026,4.4061,1254474.0],["2011-09-19",4.4061,4.4479,4.3207,4.3242,1013890.0],["2011-09-20",4.3242,4.3834,4.3033,4.3451,596074.0],["2011-09-21",4.3451,4.4897,4.3294,4.4636,1814211.0],["2011-09-22",4.4636,4.4706,4.3556,4.3573,1311300.0],["2011-09-23",4.3573,4.357314109802246,4.2423,4.3207,961353.0],["2011-09-26",4.3207,4.3904,4.2545,4.3138,826267.0],["2011-09-27",4.3138,4.3695,4.2702,4.3312,614475.0],["2011-09-28",4.3312,4.3538,4.2336,4.2336,1117309.0],["2011-09-29",4.2336,4.251,4.1378,4.1395,834709.0],["2011-09-30",4.1395,4.1901,4.1169,4.1395,534600.0],["2011-10-10",4.1395,4.1744,4.1082,4.143,431194.0],["2011-10-11",4.143,4.3155,4.096,4.0977,1047618.0],["2011-10-12",4.0977,4.2319,4.0507,4.2197,1376289.0],["2011-10-13",4.2197,4.3068,4.2005,4.2336,1680088.0],["2011-10-14",4.2336,4.233616828918457,4.0385,4.0577,3757531.0],["2011-10-17",4.0577,4.1012,4.0245,4.0908,1567579.0],["2011-10-18",4.0908,4.09075403213501,3.9653,3.9671,1831657.0],["2011-10-19",3.9671,4.0071,3.9305,3.9636,723402.0],["2011-10-20",3.9636,3.9984,3.8172,3.8224,1412203.0],["2011-10-21",3.8224,3.8503,3.6517,3.7109,1184715.0],["2011-10-24",3.7109,3.7876,3.521,3.7667,1708546.0],["2011-10-25",3.7667,3.8242,3.6238,3.7981,1988334.0],["2011-10-26",3.7981,3.8486,3.7458,3.8155,1763095.0],["2011-10-27",3.8155,3.8643,3.7841,3.8033,1207080.0],["2011-10-28",3.8033,3.8799,3.8032867908477783,3.8573,1603800.0],["2011-10-31",3.8573,3.8799,3.8434,3.8747,998739.0],["2011-11-01",3.8747,3.8747172355651855,3.8172,3.8503,1395945.0],["2011-11-02",3.8503,3.8834,3.6935,3.8782,2249365.0],["2011-11-03",3.8782,4.0228,3.878201484680176,3.9514,4095625.0],["2011-11-04",3.9514,3.9758,3.9183,3.9531,1874119.0],["2011-11-07",3.9531,3.9723,3.92,3.9496,1169496.0],["2011-11-08",3.9496,3.9583,3.8991,3.9009,1467279.0],["2011-11-09",3.9009,4.0367,3.8695,4.0211,2286801.0],["2011-11-10",4.0211,4.021064758300781,3.9357,3.9374,2163024.0],["2011-11-11",3.9374,3.9793,3.9252,3.9444,1238598.0],["2011-11-14",3.9444,4.0367,3.944406747817993,4.0333,2602881.0],["2011-11-15",4.0333,4.0664,4.0071,4.0263,1840680.0],["2011-11-16",4.0263,4.0559,3.9479,3.9583,2694829.0],["2011-11-17",3.9583,3.9967,3.9218,3.9444,1348200.0],["2011-11-18",3.9444,3.944406747817993,3.7998,3.8242,1541394.0],["2011-11-21",3.8242,3.92,3.7441,3.8312,475141.0],["2011-11-22",3.8312,3.841615915298462,3.7789,3.8416,491287.0],["2011-11-23",3.8416,3.8695,3.7684,3.7824,698899.0],["2011-11-24",3.7824,3.8225,3.7388,3.7963,490054.0],["2011-11-25",3.7963,3.859,3.7702,3.7876,611721.0],["2011-11-28",3.7876,3.8765,3.7754,3.8503,957564.0],["2011-11-29",3.8503,3.8991,3.8329,3.8799,1335798.0],["2011-11-30",3.8799,3.8939,3.6604,3.6935,2165877.0],["2011-12-01",3.6935,3.8225,3.693525791168213,3.7632,1449382.0],["2011-12-02",3.7632,3.7632148265838623,3.6413,3.6691,799722.0],["2011-12-05",3.6691,3.6831,3.5141,3.5193,1369174.0],["2011-12-06",3.5193,3.6186,3.4914,3.6169,1221327.0],["2011-12-07",3.6169,3.8312,3.5925,3.7981,3365010.0],["2011-12-08",3.7981,3.9026,3.7197,3.8625,4733104.0],["2011-12-09",3.8625,3.8625214099884033,3.7284,3.8242,1878871.0],["2011-12-12",3.8242,3.9009,3.7632,3.812,1636258.0],["2011-12-13",3.812,3.8137,3.6657,3.7981,2925261.0],["2011-12-14",3.7981,3.8155,3.7353,3.7562,1517656.0],["2011-12-15",3.7562,3.7789,3.5367,3.5855,1619622.0],["2011-12-16",3.5855,3.7597,3.5855,3.7562,2284155.0],["2011-12-19",3.7562,3.866,3.6778,3.8556,2713824.0],["2011-12-20",3.8556,3.9793,3.8329,3.9043,4340718.0],["2011-12-21",3.9043,3.9601,3.7998,3.8486,2607705.0],["2011-12-22",3.8486,4.0002,3.6761,3.9601,4851846.0],["2011-12-23",3.9601,4.0873,3.9287,3.9671,8106673.0],["2011-12-26",3.9671,4.0054,3.8503,3.9009,3453061.0],["2011-12-27",3.9009,4.0002,3.8521,3.9026,4094473.0],["2011-12-28",3.9026,3.9113,3.6761,3.8015,3418078.0],["2011-12-29",3.8015,3.8277,3.6064,3.6064,4402102.0],["2011-12-30",3.6064,3.7789,3.5977,3.6587,4395465.0],["2012-01-04",3.6587,3.7162,3.6308,3.6587,2816550.0],["2012-01-05",3.6587,3.6586804389953613,3.2928,3.2928,2912877.0],["2012-01-06",3.2928,3.292813301086426,2.9635,2.9635,7066489.0],["2012-01-09",2.9635,3.136,2.8433,3.0646,5536548.0],["2012-01-10",3.0646,3.197,3.0141,3.1709,5357223.0],["2012-01-11",3.1709,3.2284,3.1186,3.2005,4052623.0],["2012-01-12",3.2005,3.2057,3.1221,3.1778,2689465.0],["2012-01-13",3.1778,3.177825689315796,2.981,2.9966,2500978.0],["2012-01-16",2.9966,3.0263,2.857255458831787,2.8573,1890459.0],["2012-01-17",2.8573,2.9949,2.857255458831787,2.9757,4863195.0],["2012-01-18",2.9757,3.0053,2.8573,2.8625,3656038.0],["2012-01-19",2.8625,2.9252,2.805,2.8921,4506714.0],["2012-01-20",2.8921,2.9357,2.8747,2.9182,5151460.0],["2012-01-30",2.9182,2.9444,2.9008,2.9008,3882402.0],["2012-01-31",2.9008,2.9322,2.7562,2.9026,8111020.0],["2012-02-01",2.9026,2.9269,2.8538,2.8886,4862412.0],["2012-02-02",2.8886,2.9949,2.8747,2.974,8910409.0],["2012-02-03",2.974,3.0245094299316406,2.9269,3.0245,10212718.0],["2012-02-06",3.0245,3.0959,2.9931,3.0611,11725668.0],["2012-02-07",3.0611,3.0611,2.9618,2.9966,5987236.0],["2012-02-08",2.9966,3.075,2.9757,3.0594,8426502.0],["2012-02-09",3.0594,3.1674,3.0506,3.1186,12099820.0],["2012-02-10",3.1186,3.136,3.0681,3.1186,7493719.0],["2012-02-13",3.1186,3.1621,3.0594,3.1308,7819938.0],["2012-02-14",3.1308,3.1743,3.1081,3.1447,5168682.0],["2012-02-15",3.1447,3.1813,3.0872,3.1691,7472542.0],["2012-02-16",3.1691,3.2301,3.1499,3.2092,9273775.0],["2012-02-17",3.2092,3.2301,3.136,3.1796,5804244.0],["2012-02-20",3.1796,3.2214,3.1447,3.1447,5325615.0],["2012-02-21",3.1447,3.1918,3.136,3.1848,4601169.0],["2012-02-22",3.1848,3.2754,3.1847946643829346,3.2754,9038227.0],["2012-02-23",3.2754,3.3259,3.244,3.3068,8102587.0],["2012-02-24",3.3068,3.4740047454833984,3.2858,3.474,14375385.0],["2012-02-27",3.474,3.5472,3.4409,3.4723,14069488.0],["2012-02-28",3.4723,3.4792,3.359,3.4531,9518404.0],["2012-02-29",3.4531,3.4530975818634033,3.3572752475738525,3.3573,6085800.0],["2012-03-01",3.3573,3.4113,3.3311,3.3782,2791242.0],["2012-03-02",3.3782,3.4601,3.3781816959381104,3.4444,4043448.0],["2012-03-05",3.4444,3.5123,3.4235,3.4636,6441498.0],["2012-03-06",3.4636,3.4635515213012695,3.3799,3.4183,3448521.0],["2012-03-07",3.4183,3.4583,3.3695,3.4043,3759070.0],["2012-03-08",3.4043,3.5698,3.404315710067749,3.5437,7517142.0],["2012-03-09",3.5437,3.596,3.5298,3.5925,7535632.0],["2012-03-12",3.5925,3.6378,3.542,3.5855,5664946.0],["2012-03-13",3.5855,3.6047,3.5611,3.5733,4776093.0],["2012-03-14",3.5733,3.6029,3.312,3.352,10499629.0],["2012-03-15",3.352,3.3939,3.2545,3.3189,5154709.0],["2012-03-16",3.3189,3.318946361541748,3.3189,3.3189,0.0],["2012-03-19",3.3189,3.427,3.318946361541748,3.42,4815450.0],["2012-03-20",3.42,3.4199957847595215,3.2893,3.2893,4334949.0],["2012-03-21",3.2893,3.3538,3.258,3.3172,3399547.0],["2012-03-22",3.3172,3.352,3.3033,3.3224,1714059.0],["2012-03-23",3.3224,3.3224306106567383,3.1935,3.1987,3126019.0],["2012-03-26",3.1987,3.2231,3.1499,3.1639,1919794.0],["2012-03-27",3.1639,3.2074,3.1395,3.1569,1830154.0],["2012-03-28",3.1569,3.1604,2.9827,2.9949,3587652.0],["2012-03-29",2.9949,3.0071,2.8799,2.9182,2427966.0],["2012-03-30",2.9182,2.9583,2.8938,2.9357,1807177.0],["2012-04-05",2.9357,3.0193,2.9356555938720703,3.0141,2273202.0],["2012-04-06",3.0141,3.0419,3.0001,3.0158,1993761.0],["2012-04-09",3.0158,3.0245,2.9653,2.9722,1153939.0],["2012-04-10",2.9722,3.0106,2.9113,3.0106,1568727.0],["2012-04-11",3.0106,3.0315,2.9496,3.0297,1727608.0],["2012-04-12",3.0297,3.1482,3.0158,3.1099,3164044.0],["2012-04-13",3.1099,3.1813,3.1047,3.1639,2780784.0],["2012-04-16",3.1639,3.1674,3.1186,3.129,1807425.0],["2012-04-17",3.129,3.1534,3.0803,3.0977,1354419.0],["2012-04-18",3.0977,3.2144,3.0976836681365967,3.2092,3702235.0],["2012-04-19",3.2092,3.2318,3.1726,3.2231,2637400.0],["2012-04-20",3.2231,3.2231240272521973,3.0228,3.0524,10784407.0],["2012-04-23",3.0524,3.0611,2.92,2.9304,6169396.0],["2012-04-24",2.9304,2.9374,2.8085,2.8607,3335449.0],["2012-04-25",2.8607,2.8991,2.8433,2.8921,3046977.0],["2012-04-26",2.8921,2.9182,2.8747,2.9043,2639641.0],["2012-04-27",2.9043,2.9182,2.8398,2.8799,1624275.0],["2012-05-02",2.8799,2.9792120456695557,2.8799047470092773,2.9792,3710052.0],["2012-05-03",2.9792,3.0733,2.9722,3.0559,6145533.0],["2012-05-04",3.0559,3.0715,3.0053,3.0228,4949806.0],["2012-05-07",3.0228,3.0227670669555664,2.9374,2.9931,2969032.0],["2012-05-08",2.9931,3.0297,2.981,3.021,2237989.0],["2012-05-09",3.021,3.0210249423980713,2.9496,2.9583,2292646.0],["2012-05-10",2.9583,2.9844,2.9496,2.9705,1692504.0],["2012-05-11",2.9705,3.021,2.9548,2.9653,2134125.0],["2012-05-14",2.9653,2.9966,2.913,2.9165,2423565.0],["2012-05-15",2.9165,2.916491746902466,2.8398,2.8642,2767000.0],["2012-05-16",2.8642,2.864224433898926,2.8642,2.8642,0.0],["2012-05-17",2.8642,2.9147,2.8329,2.9078,1921491.0],["2012-05-18",2.9078,2.9078,2.8503,2.8677,1498095.0],["2012-05-21",2.8677,2.8816,2.8398,2.8555,1027552.0],["2012-05-22",2.8555,2.9147,2.855513572692871,2.9078,1504458.0],["2012-05-23",2.9078,2.9374,2.8764,2.9374,1634026.0],["2012-05-24",2.9374,3.035,2.9373981952667236,2.9618,7005915.0],["2012-05-25",2.9618,2.9653,2.8642,2.8816,3064369.0],["2012-05-28",2.8816,2.906,2.812,2.8973,2140996.0],["2012-05-29",2.8973,2.9722,2.897326946258545,2.9583,3491914.0],["2012-05-30",2.9583,2.9792,2.92,2.96,2188530.0],["2012-05-31",2.96,2.9897,2.9322,2.9757,2373732.0],["2012-06-01",2.9757,3.0053,2.9583,3.0036,2585398.0],["2012-06-04",3.0036,3.003602981567383,2.8573,2.8747,2544768.0],["2012-06-05",2.8747,2.9008,2.8677,2.8747,1203705.0],["2012-06-06",2.8747,2.9095,2.8573,2.8695,927409.0],["2012-06-07",2.8695,2.906,2.8503,2.8677,1313487.0],["2012-06-08",2.8677,2.9026,2.859,2.8677,1024447.0],["2012-06-11",2.8677,2.9182,2.8538,2.9147,1560996.0],["2012-06-12",2.9147,2.9271,2.8954,2.9059,957730.0],["2012-06-13",2.9059,2.9571,2.9059324264526367,2.9535,2110063.0],["2012-06-14",2.9535,2.9906,2.9394,2.9624,2468551.0],["2012-06-15",2.9624,2.98,2.9112,2.95,1579621.0],["2012-06-18",2.95,2.9888,2.9483,2.9676,1965501.0],["2012-06-19",2.9676,2.9765,2.9324,2.9341,1582875.0],["2012-06-20",2.9341,2.9624,2.9236,2.9377,1700685.0],["2012-06-21",2.9377,2.9377,2.8707,2.883,2192706.0],["2012-06-25",2.883,2.883009672164917,2.7966,2.8001,1908405.0],["2012-06-26",2.8001,2.8407,2.7913,2.8301,1067350.0],["2012-06-27",2.8301,2.8566,2.809,2.8178,1147914.0],["2012-06-28",2.8178,2.8654,2.8001,2.8019,1141695.0],["2012-06-29",2.8019,2.8213,2.7737,2.8213,1765642.0],["2012-07-02",2.8213,2.853,2.8037,2.8425,1465641.0],["2012-07-03",2.8425,2.8566,2.8107,2.8425,1433317.0],["2012-07-04",2.8425,2.8548,2.8213,2.8248,886477.0],["2012-07-05",2.8248,2.8301,2.7155,2.7367,2580061.0],["2012-07-06",2.7367,2.7684,2.7032,2.7561,2250828.0],["2012-07-09",2.7561,2.7772,2.6555,2.7666,4074448.0],["2012-07-10",2.7666,2.8266,2.7137,2.8107,3637732.0],["2012-07-11",2.8107,2.9447,2.779,2.8654,7608987.0],["2012-07-12",2.8654,2.987,2.8653759956359863,2.9765,9001084.0],["2012-07-13",2.9765,2.9923,2.913,2.9518,3661483.0],["2012-07-16",2.9518,2.951777935028076,2.6767,2.682,4017834.0],["2012-07-17",2.682,2.7261,2.645,2.6979,1816182.0],["2012-07-18",2.6979,2.7331,2.6802,2.7278,1290825.0],["2012-07-19",2.7278,2.7684,2.7014,2.749,1426837.0],["2012-07-20",2.749,2.7613,2.7278,2.7561,852417.0],["2012-07-23",2.7561,2.8125,2.719,2.7296,1019209.0],["2012-07-24",2.7296,2.7613,2.6979,2.7384,647829.0],["2012-07-25",2.7384,2.7561,2.7102,2.7314,760261.0],["2012-07-26",2.7314,2.7666,2.7173,2.7261,928462.0],["2012-07-27",2.7261,2.7472,2.7208,2.7296,763317.0],["2012-07-30",2.7296,2.7419,2.6714,2.682,787275.0],["2012-07-31",2.682,2.681992292404175,2.6185,2.6238,1125702.0],["2012-08-01",2.6238,2.6873,2.623802423477173,2.6555,1001592.0],["2012-08-02",2.6555,2.6626,2.6097,2.615,722250.0],["2012-08-03",2.615,2.6714,2.6149861812591553,2.6679,755023.0],["2012-08-06",2.6679,2.722548007965088,2.6503,2.7225,1249785.0],["2012-08-07",2.7225,2.7331,2.7049,2.7243,1097473.0],["2012-08-08",2.7243,2.7384,2.7032,2.7173,874125.0],["2012-08-09",2.7173,2.7455,2.7155,2.7455,1587100.0],["2012-08-10",2.7455,2.745471477508545,2.712,2.7243,1405273.0],["2012-08-13",2.7243,2.7508,2.6926,2.6979,1518075.0],["2012-08-14",2.6979,2.719,2.645,2.6908,1342363.0],["2012-08-15",2.6908,2.719,2.6485,2.6714,948604.0],["2012-08-16",2.6714,2.6979,2.6626,2.6696,608161.0],["2012-08-17",2.6696,2.6908,2.652,2.6802,456736.0],["2012-08-20",2.6802,2.682,2.6485,2.682,673047.0],["2012-08-21",2.682,2.7243,2.681992292404175,2.7173,1168204.0],["2012-08-22",2.7173,2.7261,2.6943,2.7067,728208.0],["2012-08-23",2.7067,2.7331,2.6855,2.7314,981697.0],["2012-08-24",2.7314,2.7349,2.6679,2.6873,1318050.0],["2012-08-27",2.6873,2.6873,2.611459732055664,2.6115,1046470.0],["2012-08-28",2.6115,2.652,2.611459732055664,2.6485,502735.0],["2012-08-29",2.6485,2.6661,2.6309,2.6361,466375.0],["2012-08-30",2.6361,2.6573,2.5832,2.6097,1003792.0],["2012-08-31",2.6097,2.6238,2.5868,2.6185,555300.0],["2012-09-03",2.6185,2.652,2.618513345718384,2.6485,844884.0],["2012-09-04",2.6485,2.6679,2.615,2.6273,1036395.0],["2012-09-05",2.6273,2.652,2.5921,2.645,793399.0],["2012-09-06",2.645,2.6802282333374023,2.6344,2.6802,1282032.0],["2012-09-07",2.6802,2.7843,2.6802,2.7525,2738497.0],["2012-09-10",2.7525,2.7754,2.7208,2.7525,2122929.0],["2012-09-11",2.7525,2.75252366065979,2.712,2.7402,1770115.0],["2012-09-12",2.7402,2.7631,2.7155,2.7578,2184070.0],["2012-09-13",2.7578,2.7754,2.7243,2.7419,2633341.0],["2012-09-14",2.7419,2.7596,2.7102,2.7402,1462608.0],["2012-09-17",2.7402,2.7401812076568604,2.6449623107910156,2.645,1451182.0],["2012-09-18",2.645,2.6767,2.6185,2.6485,628969.0],["2012-09-19",2.6485,2.6626,2.6379,2.645,922698.0],["2012-09-20",2.645,2.6785,2.5797,2.5797,981265.0],["2012-09-21",2.5797,2.6132,2.5639,2.578,394402.0],["2012-09-24",2.578,2.5832,2.5392,2.5797,319054.0],["2012-09-25",2.5797,2.5956,2.5568,2.578,434344.0],["2012-09-26",2.578,2.585,2.510951280593872,2.511,886050.0],["2012-09-27",2.511,2.5727,2.510951280593872,2.5639,996714.0],["2012-09-28",2.5639,2.5921,2.548,2.5832,704614.0],["2012-10-08",2.5832,2.6062,2.5797,2.5885,583452.0],["2012-10-09",2.5885,2.6538,2.5674,2.6432,1267654.0],["2012-10-10",2.6432,2.6661,2.6273,2.6573,1622196.0],["2012-10-11",2.6573,2.6573052406311035,2.5744,2.5832,2150221.0],["2012-10-12",2.5832,2.6132,2.5621,2.5815,993672.0],["2012-10-15",2.5815,2.5885,2.5392,2.5445,709938.0],["2012-10-16",2.5445,2.5868,2.5444538593292236,2.5515,546480.0],["2012-10-17",2.5515,2.5815,2.5392,2.5691,549949.0],["2012-10-18",2.5691,2.6538,2.5656,2.6538,3217248.0],["2012-10-19",2.6538,2.6979,2.6291,2.6555,4596160.0],["2012-10-22",2.6555,2.7684,2.5974,2.7508,12099762.0],["2012-10-23",2.7508,2.8213,2.6908,2.6908,5613012.0],["2012-10-24",2.6908,2.6926,2.6591,2.6714,2065360.0],["2012-10-25",2.6714,2.7314,2.6397,2.645,3514410.0],["2012-10-26",2.645,2.6591,2.5885,2.6344,2499831.0],["2012-10-29",2.6344,2.6908,2.6115,2.6256,842121.0],["2012-10-30",2.6256,2.6361,2.6009,2.6167,1364665.0],["2012-10-31",2.6167,2.6203,2.5709,2.6097,868324.0],["2012-11-01",2.6097,2.7067,2.5885,2.6767,3910284.0],["2012-11-02",2.6767,2.712,2.6414,2.6767,1947528.0],["2012-11-05",2.6767,2.6943,2.6626,2.6661,1251900.0],["2012-11-06",2.6661,2.6661226749420166,2.6185,2.6361,843295.0],["2012-11-07",2.6361,2.6555,2.6132,2.6273,1367302.0],["2012-11-08",2.6273,2.6273295879364014,2.5462,2.5709,1493370.0],["2012-11-09",2.5709,2.6256,2.5427,2.6097,1891723.0],["2012-11-12",2.6097,2.6203,2.5797,2.5885,1306350.0],["2012-11-13",2.5885,2.5885367393493652,2.5339,2.5374,738000.0],["2012-11-14",2.5374,2.5691,2.5198,2.5533,1405530.0],["2012-11-15",2.5533,2.5568,2.4651,2.4757,1798200.0],["2012-11-16",2.4757,2.4756851196289062,2.4334,2.4457,847696.0],["2012-11-19",2.4457,2.4598,2.4387,2.451,662287.0],["2012-11-20",2.451,2.4792,2.4334,2.4475,1001596.0],["2012-11-21",2.4475,2.4774,2.4351,2.4545,1877364.0],["2012-11-22",2.4545,2.4933,2.4492,2.4792,2833101.0],["2012-11-23",2.4792,2.4845,2.4492,2.4757,1535413.0],["2012-11-26",2.4757,2.4863,2.4545,2.4669,977215.0],["2012-11-27",2.4669,2.4668679237365723,2.3452,2.3558,1485450.0],["2012-11-28",2.3558,2.3593,2.1213,2.2641,1478542.0],["2012-11-29",2.2641,2.3029,2.1565,2.2041,1042713.0],["2012-11-30",2.2041,2.2253,2.1777,2.2041,1048491.0],["2012-12-03",2.2041,2.2182,2.1336,2.1495,1117309.0],["2012-12-04",2.1495,2.1794,2.123,2.1689,544401.0],["2012-12-05",2.1689,2.287,2.1688690185546875,2.25,1705590.0],["2012-12-06",2.25,2.2694,2.2218,2.2288,1036354.0],["2012-12-07",2.2288,2.2888,2.2165,2.2747,2711983.0],["2012-12-10",2.2747,2.3399,2.274667739868164,2.3223,2596392.0],["2012-12-11",2.3223,2.347,2.3029,2.3117,2179575.0],["2012-12-12",2.3117,2.3152,2.2641,2.3029,1790284.0],["2012-12-13",2.3029,2.3099,2.2641,2.2694,890550.0],["2012-12-14",2.2694,2.3664,2.2588,2.3611,2588053.0],["2012-12-17",2.3611,2.3769,2.3399,2.347,1576143.0],["2012-12-18",2.347,2.3805,2.3311,2.347,1350279.0],["2012-12-19",2.347,2.3575,2.3099,2.3452,3134020.0],["2012-12-20",2.3452,2.3558,2.317,2.3346,2791192.0],["2012-12-21",2.3346,2.3946,2.3346,2.3716,3746844.0],["2012-12-24",2.3716,2.4563,2.3716495037078857,2.4228,7341340.0],["2012-12-25",2.4228,2.5533,2.422785520553589,2.5145,9185962.0],["2012-12-26",2.5145,2.6009,2.5144777297973633,2.5921,8962056.0],["2012-12-27",2.5921,2.6591,2.5515,2.5621,9293139.0],["2012-12-28",2.5621,2.5832,2.4704,2.5603,5684445.0],["2012-12-31",2.5603,2.5868,2.5321,2.5392,3720033.0],["2013-01-04",2.5392,2.6273,2.5391643047332764,2.5991,5080896.0],["2013-01-07",2.5991,2.599116086959839,2.5427,2.585,2962579.0],["2013-01-08",2.585,2.645,2.5744,2.6273,4463487.0],["2013-01-09",2.6273,2.6379,2.5744,2.5956,3916480.0],["2013-01-10",2.5956,2.6115,2.5815,2.5921,2281054.0],["2013-01-11",2.5921,2.6379,2.548,2.5709,4077432.0],["2013-01-14",2.5709,2.8283,2.548,2.7508,8580384.0],["2013-01-15",2.7508,2.786,2.7384,2.7561,6102711.0],["2013-01-16",2.7561,2.7878,2.6732,2.7084,5385573.0],["2013-01-17",2.7084,2.7437,2.6767,2.7278,4204057.0],["2013-01-18",2.7278,2.749,2.6608,2.7296,3966732.0],["2013-01-21",2.7296,2.7472,2.6979,2.7296,2962215.0],["2013-01-22",2.7296,2.8301,2.7067,2.7419,6012409.0],["2013-01-23",2.7419,2.7419445514678955,2.6626,2.6943,3184623.0],["2013-01-24",2.6943,2.7173,2.5921,2.6097,3100230.0],["2013-01-25",2.6097,2.6573,2.5991,2.6291,1953571.0],["2013-01-28",2.6291,2.8742,2.6290924549102783,2.7843,8144626.0],["2013-01-29",2.7843,2.8142,2.7419,2.8054,4342549.0],["2013-01-30",2.8054,2.943,2.7913,2.9147,13329238.0],["2013-01-31",2.9147,2.9165,2.8389,2.8918,4014877.0],["2013-02-01",2.8918,2.9518,2.8513,2.9112,4319163.0],["2013-02-04",2.9112,2.943,2.8389,2.8389,3044632.0],["2013-02-05",2.8389,2.8477,2.7966,2.8425,2227851.0],["2013-02-06",2.8425,2.876,2.8037,2.8442,1586038.0],["2013-02-07",2.8442,2.9183,2.8372,2.8707,2342146.0],["2013-02-08",2.8707,2.9306,2.8566,2.9147,5031369.0],["2013-02-18",2.9147,2.9447,2.8707,2.8812,2616232.0],["2013-02-19",2.8812,2.8812456130981445,2.8231,2.8336,2412733.0],["2013-02-20",2.8336,2.8865,2.8195,2.876,3041977.0],["2013-02-21",2.876,2.876,2.786,2.7896,4042845.0],["2013-02-22",2.7896,2.846,2.7772,2.8354,3701664.0],["2013-02-25",2.8354,2.8548,2.8037,2.8301,1895899.0],["2013-02-26",2.8301,2.876,2.7684,2.7737,3330229.0],["2013-02-27",2.7737,2.8213,2.7155,2.7225,2335464.0],["2013-02-28",2.7225,2.7772,2.7155,2.7666,1857496.0],["2013-03-01",2.7666,2.816,2.7666306495666504,2.8142,2016139.0],["2013-03-04",2.8142,2.814239740371704,2.719,2.7261,1894905.0],["2013-03-05",2.7261,2.7772,2.7067,2.7649,1707034.0],["2013-03-06",2.7649,2.8266,2.7631,2.8037,2784861.0],["2013-03-07",2.8037,2.8477,2.7931,2.8107,2273602.0],["2013-03-08",2.8107,2.8372,2.7772,2.7966,1163569.0],["2013-03-11",2.7966,2.809,2.7719,2.7843,1128150.0],["2013-03-12",2.7843,2.8001,2.6591,2.6714,1887295.0],["2013-03-13",2.6714,2.7014,2.6538,2.6573,1156720.0],["2013-03-14",2.6573,2.689,2.6097,2.6608,1906618.0],["2013-03-15",2.6608,2.6979,2.6309,2.6538,1602207.0],["2013-03-18",2.6538,2.6626,2.6115,2.6185,605340.0],["2013-03-19",2.6185,2.6397,2.6026,2.6291,779134.0],["2013-03-20",2.6291,2.6802,2.6290924549102783,2.6767,1546474.0],["2013-03-21",2.6767,2.6943,2.6661,2.6838,1458391.0],["2013-03-22",2.6838,2.6979,2.6696,2.6838,1326609.0],["2013-03-25",2.6838,2.7049,2.6714,2.6855,1343961.0],["2013-03-26",2.6855,2.7014,2.6361,2.645,1766749.0],["2013-03-27",2.645,2.6626,2.6238,2.6309,1001344.0],["2013-03-28",2.6309,2.6308560371398926,2.5391643047332764,2.5392,1525050.0],["2013-03-29",2.5392,2.5621,2.4863,2.5215,1643269.0],["2013-04-01",2.5215,2.5268,2.488,2.5145,1213717.0],["2013-04-02",2.5145,2.5445,2.4722,2.4739,1082880.0],["2013-04-03",2.4739,2.5127,2.4686,2.4792,779665.0],["2013-04-08",2.4792,2.4792113304138184,2.4245,2.4651,931171.0],["2013-04-09",2.4651,2.5162,2.4563,2.5057,711333.0],["2013-04-10",2.5057,2.5145,2.488,2.4986,611419.0],["2013-04-11",2.4986,2.7349,2.4986071586608887,2.712,4600008.0],["2013-04-12",2.712,2.8019,2.622,2.7155,11739226.0],["2013-04-15",2.7155,2.7278,2.6009,2.6414,2906190.0],["2013-04-16",2.6414,2.6432,2.5603,2.6414,2222397.0],["2013-04-17",2.6414,2.6802,2.6115,2.6414,1384848.0],["2013-04-18",2.6414,2.689,2.5991,2.6661,1840257.0],["2013-04-19",2.6661,2.7173,2.6555,2.6749,2342439.0],["2013-04-22",2.6749,2.7772,2.6608,2.7737,4189504.0],["2013-04-23",2.7737,2.773683786392212,2.5902998447418213,2.5903,4216243.0],["2013-04-24",2.5903,2.6185,2.5603,2.5938,1851313.0],["2013-04-25",2.5938,2.6238,2.556797504425049,2.5568,1884897.0],["2013-04-26",2.5568,2.5921,2.4916,2.4951,1676452.0],["2013-05-02",2.4951,2.5515,2.488,2.5374,837900.0],["2013-05-03",2.5374,2.5885,2.537400245666504,2.5709,759154.0],["2013-05-06",2.5709,2.6555,2.5621,2.6344,1900854.0],["2013-05-07",2.6344,2.6538,2.5974,2.6273,906777.0],["2013-05-08",2.6273,2.6926,2.6256,2.6644,1951276.0],["2013-05-09",2.6644,2.6679,2.6062,2.6591,2049057.0],["2013-05-10",2.6591,2.7455,2.6256,2.719,3956625.0],["2013-05-13",2.719,2.7419,2.6908,2.7155,2377246.0],["2013-05-14",2.7155,2.7331,2.6503,2.6644,2131614.0],["2013-05-15",2.6644,2.7225,2.6361,2.719,2959857.0],["2013-05-16",2.719,2.7419,2.7014,2.7225,3590626.0],["2013-05-17",2.7225,2.7472,2.7032,2.7331,3638335.0],["2013-05-20",2.7331,2.8195,2.7331,2.7966,5049450.0],["2013-05-21",2.7966,2.8548,2.779,2.8425,5859202.0],["2013-05-22",2.8425,2.8636,2.7843,2.7878,4065214.0],["2013-05-23",2.7878,2.8178,2.7649,2.7702,2476404.0],["2013-05-24",2.7702,2.8248,2.7596,2.8178,2563650.0],["2013-05-27",2.8178,2.8865,2.8037,2.8848,5488533.0],["2013-05-28",2.8848,2.884772539138794,2.8125,2.8425,3665052.0],["2013-05-29",2.8425,2.8724,2.8319,2.8513,3536329.0],["2013-05-30",2.8513,2.8512699604034424,2.7966,2.8178,3273642.0],["2013-05-31",2.8178,2.8477,2.8036599159240723,2.8037,3227562.0],["2013-06-03",2.8037,2.8372,2.7684,2.8019,2446317.0],["2013-06-04",2.8019,2.8266,2.7261,2.7525,1699947.0],["2013-06-05",2.7525,2.7966,2.7525,2.7825,1476517.0],["2013-06-06",2.7825,2.7948,2.7367,2.7384,1574622.0],["2013-06-07",2.7384,2.7948,2.7243,2.7367,2398788.0],["2013-06-13",2.7367,2.736654281616211,2.5921,2.6309,1696212.0],["2013-06-14",2.6309,2.6785,2.6308560371398926,2.6732,1233760.0],["2013-06-17",2.6732,2.8583,2.673175573348999,2.8283,7352622.0],["2013-06-18",2.8283,2.8495,2.7684,2.8354,3480642.0],["2013-06-19",2.8354,2.9306,2.7684,2.9042,7868623.0],["2013-06-20",2.9042,2.9236,2.8036599159240723,2.8037,5667412.0],["2013-06-21",2.8037,2.8394,2.7215,2.8001,4273092.0],["2013-06-24",2.8001,2.800088405609131,2.5197,2.5197,4734454.0],["2013-06-25",2.5197,2.5358,2.2822,2.4786,4465413.0],["2013-06-26",2.4786,2.5304,2.4233,2.5197,2775456.0],["2013-06-27",2.5197,2.5501,2.4161,2.4251,2682072.0],["2013-06-28",2.4251,2.5108,2.3679,2.4447,1606603.0],["2013-07-01",2.4447,2.492936372756958,2.4126,2.4929,1659456.0],["2013-07-02",2.4929,2.5322,2.4858,2.5287,2215494.0],["2013-07-03",2.5287,2.528650999069214,2.459,2.5054,2048881.0],["2013-07-04",2.5054,2.5608,2.4644,2.5215,2365263.0],["2013-07-05",2.5215,2.5447,2.5001,2.509,2155689.0],["2013-07-08",2.509,2.509007453918457,2.4107909202575684,2.4108,1697251.0],["2013-07-09",2.4108,2.459,2.4107909202575684,2.4483,933426.0],["2013-07-10",2.4483,2.5054359436035156,2.4161,2.5054,1429650.0],["2013-07-11",2.5054,2.5804,2.4822,2.559,2494948.0],["2013-07-12",2.559,2.5715,2.5358,2.5572,2163550.0],["2013-07-15",2.5572,2.6144,2.5429,2.6037,2431129.0],["2013-07-16",2.6037,2.634,2.5787,2.6304,1855449.0],["2013-07-17",2.6304,2.6376,2.5572,2.5715,2121970.0],["2013-07-18",2.5715,2.6072,2.5537,2.5965,1431954.0],["2013-07-19",2.5965,2.6215,2.5536515712738037,2.5537,2795386.0],["2013-07-22",2.5537,2.559,2.5054,2.5537,1567201.0],["2013-07-23",2.5537,2.6162,2.5519,2.6108,2118006.0],["2013-07-24",2.6108,2.6269,2.5751,2.6197,2184831.0],["2013-07-25",2.6197,2.6394,2.5804,2.5929,2237751.0],["2013-07-26",2.5929,2.6126,2.5572,2.5912,1546785.0],["2013-07-29",2.5912,2.5911526679992676,2.5179,2.5376,1884127.0],["2013-07-30",2.5376,2.5679,2.5162,2.5215,1799100.0],["2013-07-31",2.5215,2.5519,2.5179,2.5304,1658488.0],["2013-08-01",2.5304,2.5965,2.5179,2.5947,2844720.0],["2013-08-02",2.5947,2.6251,2.5662,2.6019,2657254.0],["2013-08-05",2.6019,2.7054,2.5733,2.6947,4476298.0],["2013-08-06",2.6947,2.7715,2.6626,2.7465,5472639.0],["2013-08-07",2.7465,2.7644,2.6804,2.684,3530677.0],["2013-08-08",2.684,2.7572,2.6787,2.7251,2642287.0],["2013-08-09",2.7251,2.7715,2.6894,2.7322,2464065.0],["2013-08-12",2.7322,2.7501,2.7108,2.7358,3329847.0],["2013-08-13",2.7358,2.8037,2.7269,2.7804,3932361.0],["2013-08-14",2.7804,2.7983,2.7412,2.7644,2432506.0],["2013-08-15",2.7644,2.7876,2.7144,2.7162,2320456.0],["2013-08-16",2.7162,2.7394,2.6626,2.6644,2962606.0],["2013-08-19",2.6644,2.7054,2.6358,2.6983,1879434.0],["2013-08-20",2.6983,2.7358,2.6822,2.734,2466202.0],["2013-08-21",2.734,2.7554,2.7162,2.7412,2085448.0],["2013-08-22",2.7412,2.8037,2.7072,2.7787,4008897.0],["2013-08-23",2.7787,2.7983,2.7072,2.7447,3588066.0],["2013-08-26",2.7447,2.8822,2.744729518890381,2.8537,7060779.0],["2013-08-27",2.8537,2.8769,2.7912,2.8519,4181310.0],["2013-08-28",2.8519,2.8518753051757812,2.7876,2.8019,3448305.0],["2013-08-29",2.8019,2.8304,2.7608,2.8019,2481277.0],["2013-08-30",2.8019,2.8251,2.7322,2.7394,3206646.0],["2013-09-02",2.7394,2.8358,2.7144,2.8322,2973834.0],["2013-09-03",2.8322,2.859,2.8037,2.8269,2838091.0],["2013-09-04",2.8269,2.8662,2.8215,2.8394,2041650.0],["2013-09-05",2.8394,2.8501,2.8054,2.8072,1573911.0],["2013-09-06",2.8072,2.8269,2.7822,2.8179,1980702.0],["2013-09-09",2.8179,2.8662,2.8054,2.8483,3140212.0],["2013-09-10",2.8483,2.8804,2.834,2.8358,3560782.0],["2013-09-11",2.8358,2.8662,2.7965,2.8126,3358966.0],["2013-09-12",2.8126,2.8537,2.7822,2.8162,2178189.0],["2013-09-13",2.8162,2.8483,2.7894,2.8429,1965028.0],["2013-09-16",2.8429,2.9376,2.8072,2.9072,6425136.0],["2013-09-17",2.9072,2.9304,2.8483,2.8483,3324015.0],["2013-09-18",2.8483,2.884,2.7769,2.8144,2836579.0],["2013-09-23",2.8144,2.8519,2.7697,2.8394,2417665.0],["2013-09-24",2.8394,2.8412,2.8072,2.8304,1809535.0],["2013-09-25",2.8304,2.8483,2.8126,2.8287,1729597.0],["2013-09-26",2.8287,2.9019,2.8286609649658203,2.8358,3240486.0],["2013-09-27",2.8358,2.8679,2.8037,2.8144,1346670.0],["2013-09-30",2.8144,2.8519,2.8072,2.8483,1429380.0],["2013-10-08",2.8483,2.909,2.8358,2.9054,3705988.0],["2013-10-09",2.9054,2.9394,2.8751,2.9304,3668854.0],["2013-10-10",2.9304,2.9537,2.8894,2.9197,3157438.0],["2013-10-11",2.9197,2.9912,2.859,2.9644,5292940.0],["2013-10-14",2.9644,3.0805,2.9287,3.0447,7947720.0],["2013-10-15",3.0447,3.0555,2.9912,3.0376,4241925.0],["2013-10-16",3.0376,3.0375962257385254,2.9197,2.9376,4001728.0],["2013-10-17",2.9376,3.0894,2.9375925064086914,3.0447,7350871.0],["2013-10-18",3.0447,3.084,3.0072,3.0269,3793491.0],["2013-10-21",3.0269,3.118,3.0072,3.1072,6381549.0],["2013-10-22",3.1072,3.2072,3.0876,3.143,8126590.0],["2013-10-23",3.143,3.1965,2.9644,3.0197,5842138.0],["2013-10-24",3.0197,3.019737720489502,2.9483,2.9644,4807480.0],["2013-10-25",2.9644,3.009,2.9537,2.9697,3377992.0],["2013-10-28",2.9697,2.9912,2.8751,2.9072,3762000.0],["2013-10-29",2.9072,2.9822,2.7501,2.8215,5503113.0],["2013-10-30",2.8215,2.9465,2.7733,2.9447,5072503.0],["2013-10-31",2.9447,3.0108,2.9233,2.9644,4274253.0],["2013-11-01",2.9644,3.0126,2.9251,2.9822,3378451.0],["2013-11-04",2.9822,3.034,2.9429,3.0037,3044097.0],["2013-11-05",3.0037,3.0162,2.8947,2.9769,4161271.0],["2013-11-06",2.9769,3.0805,2.9572,3.0162,6498243.0],["2013-11-07",3.0162,3.0162,3.0161666870117188,3.0162,0.0],["2013-11-08",3.0162,3.0162,3.0161666870117188,3.0162,0.0],["2013-11-11",3.0162,3.0162,3.0161666870117188,3.0162,0.0],["2013-11-12",3.0162,3.168,3.0161666870117188,3.1055,9766440.0],["2013-11-13",3.1055,3.1483,3.0537,3.1037,7242934.0],["2013-11-14",3.1037,3.4144,3.0662,3.4144,24020842.0],["2013-11-15",3.4144,3.7555,3.4143929481506348,3.7555,45453375.0],["2013-11-18",3.7555,3.8483,3.6573,3.8376,34356253.0],["2013-11-19",3.8376,3.837620735168457,3.6787,3.7073,19890594.0],["2013-11-20",3.7073,3.8501,3.6876,3.6965,19065289.0],["2013-11-21",3.6965,3.6965460777282715,3.493,3.5376,22934218.0],["2013-11-22",3.5376,3.6465,3.5001,3.5376,13857318.0],["2013-11-25",3.5376,3.693,3.4573,3.643,16971246.0],["2013-11-26",3.643,3.8394,3.6019,3.6769,22836150.0],["2013-11-27",3.6769,3.7287,3.5948,3.6787,13893385.0],["2013-11-28",3.6787,3.9787,3.6715,3.9698,27547245.0],["2013-11-29",3.9698,4.2858,3.8983,4.0716,33538360.0],["2013-12-02",4.0716,4.07155704498291,3.6644,3.6644,21042873.0],["2013-12-03",3.6644,3.8037,3.3608,3.7394,18237127.0],["2013-12-04",3.7394,3.9001,3.6073,3.6376,19827504.0],["2013-12-05",3.6376,3.8001,3.5483,3.7483,13888485.0],["2013-12-06",3.7483,3.8894,3.6948,3.7715,15580840.0],["2013-12-09",3.7715,3.9769110679626465,3.771548271179199,3.9769,16765515.0],["2013-12-10",3.9769,4.0733,3.8662,4.0358,19013683.0],["2013-12-11",4.0358,4.035841941833496,3.8537,3.9001,13250970.0],["2013-12-12",3.9001,3.9966,3.8537,3.868,11988090.0],["2013-12-13",3.868,3.9644,3.784,3.8626,9886261.0],["2013-12-16",3.8626,3.9608,3.7322607040405273,3.7323,11708923.0],["2013-12-17",3.7323,3.7358,3.5358,3.5537,10615662.0],["2013-12-18",3.5537,3.6073,3.4733,3.5715,5583042.0],["2013-12-19",3.5715,3.6305,3.5358,3.5483,4158013.0],["2013-12-20",3.5483,3.5894,3.484,3.5108,5050255.0],["2013-12-23",3.5108,3.518,3.393,3.434,5698782.0],["2013-12-24",3.434,3.6073,3.434037208557129,3.543,7404264.0],["2013-12-25",3.543,3.8966,3.542968273162842,3.8966,6821973.0],["2013-12-26",3.8966,4.1662,3.818,3.8465,26795803.0],["2013-12-27",3.8465,4.1412,3.7787,4.0537,24980454.0],["2013-12-30",4.0537,4.268,4.0055,4.0751,23998090.0],["2013-12-31",4.0751,4.075129985809326,3.8448,3.8805,15059227.0],["2014-01-02",3.8805,3.9966,3.8001,3.9555,11689821.0],["2014-01-03",3.9555,4.0537,3.8305,4.0358,13253922.0],["2014-01-06",4.0358,4.035841941833496,3.6412,3.6662,13374792.0],["2014-01-07",3.6662,3.7555,3.5751,3.6787,7972911.0],["2014-01-08",3.6787,3.784,3.6483,3.6858,7038832.0],["2014-01-09",3.6858,3.693,3.5144,3.5501,8788401.0],["2014-01-10",3.5501,3.5787,3.4448,3.4465,6846439.0],["2014-01-13",3.4465,3.5162,3.409,3.509,4756005.0],["2014-01-14",3.509,3.6501,3.4823,3.6465,8600634.0],["2014-01-15",3.6465,3.659,3.5537,3.6055,8852593.0],["2014-01-16",3.6055,3.6412,3.5733,3.5912,7226572.0],["2014-01-17",3.5912,3.59118390083313,3.4126,3.4198,9414432.0],["2014-01-20",3.4198,3.4805,3.359,3.4644,4491666.0],["2014-01-21",3.4644,3.5126,3.4287,3.4662,5063746.0],["2014-01-22",3.4662,3.568,3.4555,3.5537,5926743.0],["2014-01-23",3.5537,3.6376,3.5412,3.6073,7457040.0],["2014-01-24",3.6073,3.7055,3.5715,3.6769,11466135.0],["2014-01-27",3.6769,3.6769020557403564,3.5823,3.5894,8005405.0],["2014-01-28",3.5894,3.6483,3.4644,3.518,6642085.0],["2014-01-29",3.518,3.517967939376831,3.2144,3.2537,18586462.0],["2014-01-30",3.2537,3.3037,3.2412,3.2644,5217804.0],["2014-02-07",3.2644,3.3519,3.2447,3.3501,5221701.0],["2014-02-10",3.3501,3.4608,3.3322,3.4305,7886911.0],["2014-02-11",3.4305,3.5001,3.393,3.4305,8082153.0],["2014-02-12",3.4305,3.5519,3.4198,3.5501,10127385.0],["2014-02-13",3.5501,3.6126,3.509,3.509,9878593.0],["2014-02-14",3.509,3.6483,3.509,3.6215,9242028.0],["2014-02-17",3.6215,3.9841,3.6126,3.9841,25596922.0],["2014-02-18",3.9841,4.0519,3.8394,3.9555,25881759.0],["2014-02-19",3.9555,3.9644,3.8573,3.9269,13401508.0],["2014-02-20",3.9269,3.9644,3.7144,3.7769,10473444.0],["2014-02-21",3.7769,3.843,3.7305,3.7573,6206530.0],["2014-02-24",3.7573,3.8483,3.7233,3.8215,6201891.0],["2014-02-25",3.8215,3.9233,3.4394,3.4965,10583505.0],["2014-02-26",3.4965,3.496539354324341,3.3537,3.4698,5185084.0],["2014-02-27",3.4698,3.5626,3.3733,3.3894,6870969.0],["2014-02-28",3.3894,3.496539354324341,3.3626,3.4965,5033205.0],["2014-03-03",3.4965,3.5501,3.443,3.5287,3939637.0],["2014-03-04",3.5287,3.6162,3.4644,3.6162,4965727.0],["2014-03-05",3.6162,3.6555,3.5358,3.5537,4552798.0],["2014-03-06",3.5537,3.5733,3.4108,3.468,5246082.0],["2014-03-07",3.468,3.5662,3.4448,3.5001,3524814.0],["2014-03-10",3.5001,3.5001108646392822,3.3751,3.3876,4457461.0],["2014-03-11",3.3876,3.4108,3.3322,3.359,2723827.0],["2014-03-12",3.359,3.393,3.2769,3.3287,2596518.0],["2014-03-13",3.3287,3.3858,3.328676700592041,3.3805,1887417.0],["2014-03-14",3.3805,3.3876,3.3376,3.3608,2006914.0],["2014-03-17",3.3608,3.5001108646392822,3.3572,3.5001,3566344.0],["2014-03-18",3.5001,3.5287,3.4287,3.4751,2744793.0],["2014-03-19",3.4751,3.5805,3.4305,3.5501,6281455.0],["2014-03-20",3.5501,3.6073,3.3929636478424072,3.393,6179616.0],["2014-03-21",3.393,3.4733,3.3305,3.4626,3293667.0],["2014-03-24",3.4626,3.5358,3.4287,3.4912,2867152.0],["2014-03-25",3.4912,3.534,3.4358,3.5037,3244329.0],["2014-03-26",3.5037,3.5269,3.4715,3.493,2840607.0],["2014-03-27",3.493,3.5323,3.35367751121521,3.3537,4514377.0],["2014-03-28",3.3537,3.4251,3.2465,3.2894,4155282.0],["2014-03-31",3.2894,3.334,3.2144,3.2287,3597948.0],["2014-04-01",3.2287,3.318,3.1947,3.3126,3349012.0],["2014-04-02",3.3126,3.3287,3.2769,3.3162,2241378.0],["2014-04-03",3.3162,3.3358,3.3037,3.3233,1639242.0],["2014-04-04",3.3233,3.343,3.3037,3.3394,1753740.0],["2014-04-08",3.3394,3.3894,3.3037,3.3608,2326806.0],["2014-04-09",3.3608,3.4198,3.3555,3.409,2280834.0],["2014-04-10",3.409,3.4198,3.359,3.3769,2951397.0],["2014-04-11",3.3769,3.4287,3.3394,3.3947,3670474.0],["2014-04-14",3.3947,3.4823,3.3662,3.4376,3270060.0],["2014-04-15",3.4376,3.4644,3.391178607940674,3.3912,1847574.0],["2014-04-16",3.3912,3.4233,3.3662,3.3912,1990764.0],["2014-04-17",3.3912,3.418,3.3769,3.3787,1406965.0],["2014-04-18",3.3787,3.6483,3.359,3.5715,9236812.0],["2014-04-21",3.5715,3.7251,3.5233,3.5912,14234481.0],["2014-04-22",3.5912,3.5983,3.4287,3.4769,7062129.0],["2014-04-23",3.4769,3.5287,3.4144,3.4358,4096759.0],["2014-04-24",3.4358,3.4358229637145996,3.2322,3.2769,6356511.0],["2014-04-25",3.2769,3.3322,3.228672742843628,3.2287,2814291.0],["2014-04-28",3.2287,3.228672742843628,3.0447,3.0465,3660070.0],["2014-04-29",3.0465,3.1233,3.0465,3.1144,1791999.0],["2014-04-30",3.1144,3.2251,3.093,3.193,2125246.0],["2014-05-05",3.193,3.2769,3.1537,3.2037,2090502.0],["2014-05-06",3.2037,3.2751,3.1787,3.2483,2536177.0],["2014-05-07",3.2483,3.3644,3.1983,3.2376,3844867.0],["2014-05-08",3.2376,3.2608,3.1519,3.2162,2251291.0],["2014-05-09",3.2162,3.2644,3.1876,3.2055,2358724.0],["2014-05-12",3.2055,3.2662,3.2054576873779297,3.259,3200305.0],["2014-05-13",3.259,3.293,3.2376,3.2501,2095294.0],["2014-05-14",3.2501,3.2947,3.2055,3.2233,3102997.0],["2014-05-15",3.2233,3.2358,3.1662,3.1769,2240541.0],["2014-05-16",3.1769,3.2144,3.1537,3.2126,1977790.0],["2014-05-19",3.2126,3.2126009464263916,3.1287,3.1858,1491714.0],["2014-05-20",3.1858,3.2537,3.185814619064331,3.1894,1884757.0],["2014-05-21",3.1894,3.2412,3.1644,3.2322,955719.0],["2014-05-22",3.2322,3.3305,3.2322,3.2572,2440719.0],["2014-05-23",3.2572,3.268,3.234,3.2662,2297290.0],["2014-05-26",3.2662,3.3233,3.26617431640625,3.2965,2835220.0],["2014-05-27",3.2965,3.3037,3.259,3.2751,2116318.0],["2014-05-28",3.2751,3.3447,3.2608,3.334,3933126.0],["2014-05-29",3.334,3.3376,3.2787,3.3001,4583115.0],["2014-05-30",3.3001,3.3126,3.268,3.3037,2463372.0],["2014-06-03",3.3037,3.4108,3.303676128387451,3.368,7212415.0],["2014-06-04",3.368,3.3679637908935547,3.2501,3.2876,5204619.0],["2014-06-05",3.2876,3.3465,3.2501,3.3269,3150481.0],["2014-06-06",3.3269,3.343,3.284,3.3144,4188001.0],["2014-06-09",3.3144,3.3394,3.2805,3.309,2876868.0],["2014-06-10",3.309,3.3912,3.2912,3.368,4373203.0],["2014-06-11",3.368,3.3896,3.3499,3.3788,3821287.0],["2014-06-12",3.3788,3.4023,3.3517,3.3842,2977596.0],["2014-06-13",3.3842,3.451,3.3698,3.4329,5691951.0],["2014-06-16",3.4329,3.4925,3.4257,3.4672,5915290.0],["2014-06-17",3.4672,3.4763,3.4275,3.4311,4650151.0],["2014-06-18",3.4311,3.4438,3.3824,3.4113,3979183.0],["2014-06-19",3.4113,3.5286,3.3824,3.4131,13304457.0],["2014-06-20",3.4131,3.6965,3.413086175918579,3.6206,20953255.0],["2014-06-23",3.6206,3.8029,3.5918,3.7813,25093179.0],["2014-06-24",3.7813,3.78128719329834,3.7091,3.7344,12270676.0],["2014-06-25",3.7344,3.7759,3.664,3.738,10852231.0],["2014-06-26",3.738,3.8715,3.6766,3.7055,16962093.0],["2014-06-27",3.7055,3.8625,3.6658,3.7867,17546692.0],["2014-06-30",3.7867,3.839,3.7199,3.7687,10587091.0],["2014-07-01",3.7687,3.790311336517334,3.7199,3.7903,8724987.0],["2014-07-02",3.7903,3.8788,3.7777,3.8354,11838208.0],["2014-07-03",3.8354,3.835435152053833,3.7542,3.7813,7793473.0],["2014-07-04",3.7813,3.8246,3.7127,3.7145,8162554.0],["2014-07-07",3.7145,3.7614,3.6965,3.7398,5023854.0],["2014-07-08",3.7398,3.765,3.673,3.7578,6824583.0],["2014-07-09",3.7578,3.8445,3.7001,3.7037,8865702.0],["2014-07-10",3.7037,3.8535,3.6983,3.8029,10846755.0],["2014-07-11",3.8029,3.839,3.7542,3.7993,7447297.0],["2014-07-14",3.7993,3.9311,3.7614,3.9203,14764630.0],["2014-07-15",3.9203,3.9202651977539062,3.7993,3.83,8853885.0],["2014-07-16",3.83,3.8445,3.6008,3.6297,10364989.0],["2014-07-17",3.6297,3.6586,3.6098,3.6423,3312868.0],["2014-07-18",3.6423,3.6712,3.617,3.6333,2831170.0],["2014-07-21",3.6333,3.6947,3.6332848072052,3.6351,2817144.0],["2014-07-22",3.6351,3.682,3.635089635848999,3.664,3269052.0],["2014-07-23",3.664,3.673,3.5178,3.5466,7315623.0],["2014-07-24",3.5466,3.5665,3.5214,3.5593,3335998.0],["2014-07-25",3.5593,3.6423,3.559283494949341,3.6225,3381381.0],["2014-07-28",3.6225,3.6766,3.608,3.664,3517425.0],["2014-07-29",3.664,3.7037,3.6567,3.6802,5002294.0],["2014-07-30",3.6802,3.6965,3.6477,3.6802,3678687.0],["2014-07-31",3.6802,3.7271,3.6658,3.7181,4635562.0],["2014-08-01",3.7181,3.7831,3.6874,3.7271,7287628.0],["2014-08-04",3.7271,3.8246,3.7199,3.8048,6527511.0],["2014-08-05",3.8048,3.804751396179199,3.7362,3.7885,5282869.0],["2014-08-06",3.7885,3.8011,3.7687,3.7885,4032909.0],["2014-08-07",3.7885,3.8084,3.7326,3.7524,5519794.0],["2014-08-08",3.7524,3.7939,3.7416,3.7723,3525304.0],["2014-08-11",3.7723,3.8806,3.7722630500793457,3.8481,6710562.0],["2014-08-12",3.8481,3.9925,3.8463,3.9618,15085453.0],["2014-08-13",3.9618,4.1423,3.913,3.9943,14464480.0],["2014-08-14",3.9943,4.025,3.8788,3.9528,17381421.0],["2014-08-15",3.9528,4.0935,3.9076,4.0719,12838536.0],["2014-08-18",4.0719,4.256,4.071878433227539,4.191,14209425.0],["2014-08-19",4.191,4.2596,4.1567,4.2145,12322224.0],["2014-08-20",4.2145,4.2217,4.1296,4.1387,6425932.0],["2014-08-21",4.1387,4.2957,4.138659477233887,4.1874,9506673.0],["2014-08-22",4.1874,4.2199,4.1513,4.1892,5703894.0],["2014-08-25",4.1892,4.189197063446045,4.0809,4.099,5912370.0],["2014-08-26",4.099,4.1134,3.9564,3.9708,6670566.0],["2014-08-27",3.9708,4.1892,3.9708027839660645,4.1838,12192741.0],["2014-08-28",4.1838,4.1838,4.183783054351807,4.1838,0.0],["2014-08-29",4.1838,4.1838,4.183783054351807,4.1838,0.0],["2014-09-01",4.1838,4.1838,4.183783054351807,4.1838,0.0],["2014-09-02",4.1838,4.1838,4.183783054351807,4.1838,0.0],["2014-09-03",4.1838,4.413,4.183783054351807,4.3119,25081821.0],["2014-09-04",4.3119,4.3913,4.2072,4.3462,14886715.0],["2014-09-05",4.3462,4.5773,4.3101,4.5087,14292724.0],["2014-09-09",4.5087,4.5845,4.4365,4.5141,12429157.0],["2014-09-10",4.5141,4.6025,4.4726,4.5664,9136039.0],["2014-09-11",4.5664,4.6025,4.3697,4.4617,12008952.0],["2014-09-12",4.4617,4.4617390632629395,4.3119,4.4401,12432042.0],["2014-09-15",4.4401,4.4527,4.3769,4.4401,6323202.0],["2014-09-16",4.4401,4.4744,4.2542,4.2686,9718659.0],["2014-09-17",4.2686,4.3444,4.2433,4.3426,4626918.0],["2014-09-18",4.3426,4.3589,4.2812,4.3372,4432005.0],["2014-09-19",4.3372,4.3823,4.3173,4.3769,4137732.0],["2014-09-22",4.3769,4.404,4.2686,4.2776,3845448.0],["2014-09-23",4.2776,4.3769,4.2578,4.3571,5116774.0],["2014-09-24",4.3571,4.5123,4.3192,4.5069,11201868.0],["2014-09-25",4.5069,4.8408,4.506862163543701,4.6603,15480693.0],["2014-09-26",4.6603,4.7686,4.6134,4.7108,9292423.0],["2014-09-29",4.7108,4.8317,4.6964,4.783,10663974.0],["2014-09-30",4.783,4.8317,4.7198,4.7632,6107620.0],["2014-10-08",4.7632,4.7975,4.7307,4.783,6076471.0],["2014-10-09",4.783,4.7902,4.6206,4.7072,8842270.0],["2014-10-10",4.7072,4.7758,4.6495,4.6982,6976296.0],["2014-10-13",4.6982,4.9274,4.6296,4.9148,13813294.0],["2014-10-14",4.9148,4.9256,4.783,4.8462,6881049.0],["2014-10-15",4.8462,4.9455,4.8408,4.9274,8557353.0],["2014-10-16",4.9274,4.9978,4.6928,4.7469,13708629.0],["2014-10-17",4.7469,4.7884,4.5538,4.5953,13344894.0],["2014-10-20",4.5953,4.7722,4.595302104949951,4.6928,10155456.0],["2014-10-21",4.6928,4.8606,4.69276762008667,4.7938,12777664.0],["2014-10-22",4.7938,4.8516,4.6982,4.7307,9405855.0],["2014-10-23",4.7307,4.7451,4.626,4.6567,6364768.0],["2014-10-24",4.6567,4.7451,4.6296,4.6874,5663511.0],["2014-10-27",4.6874,4.8534,4.6386,4.8462,7904061.0],["2014-10-28",4.8462,5.1169,4.846184730529785,5.0646,15820537.0],["2014-10-29",5.0646,5.1259,5.0014,5.0447,12581896.0],["2014-10-30",5.0447,5.144,4.9906,5.0537,10480383.0],["2014-10-31",5.0537,5.1927,5.0537495613098145,5.153,14835289.0],["2014-11-03",5.153,5.4129,5.153,5.2072,19234287.0],["2014-11-04",5.2072,5.3227,5.0628,5.1133,15939517.0],["2014-11-05",5.1133,5.2252,5.0537,5.2126,10421221.0],["2014-11-06",5.2126,5.6674,5.1584,5.5465,22293594.0],["2014-11-07",5.5465,5.5916,5.4093,5.4508,12945055.0],["2014-11-10",5.4508,5.5718,5.3425,5.4707,11725618.0],["2014-11-11",5.4707,5.5032,5.0375,5.1332,19553787.0],["2014-11-12",5.1332,5.3606,5.0989,5.3516,15545448.0],["2014-11-13",5.3516,5.351559638977051,5.0538,5.1223,13028890.0],["2014-11-14",5.1223,5.1548,5.0213,5.0935,7635303.0],["2014-11-17",5.0935,5.2541,5.0592,5.1783,7097872.0],["2014-11-18",5.1783,5.2487,5.1079,5.2288,6604438.0],["2014-11-19",5.2288,5.2794,5.1819,5.2324,6301903.0],["2014-11-20",5.2324,5.2631,5.1584,5.1837,6335779.0],["2014-11-21",5.1837,5.2884,5.162,5.2866,9745272.0],["2014-11-24",5.2866,5.3768,5.2703,5.2848,9774594.0],["2014-11-25",5.2848,5.3877,5.2631,5.384,9589383.0],["2014-11-26",5.384,5.4418,5.2902,5.3245,8994208.0],["2014-11-27",5.3245,5.4111,5.2739,5.292,10406425.0],["2014-11-28",5.292,5.3877,5.209,5.3155,12986230.0],["2014-12-01",5.3155,5.3154616355896,5.144,5.1494,11666029.0],["2014-12-02",5.1494,5.283,5.0898,5.2487,9029551.0],["2014-12-03",5.2487,5.3227,5.1187,5.2938,11747007.0],["2014-12-04",5.2938,5.5916,5.293802738189697,5.44,13784976.0],["2014-12-05",5.44,5.440000057220459,5.1097,5.2397,14486796.0],["2014-12-08",5.2397,5.2812,5.1259,5.135,10276888.0],["2014-12-09",5.135,5.1765,4.8065,4.913,14872396.0],["2014-12-10",4.913,5.079,4.8931,5.0231,7888297.0],["2014-12-11",5.0231,5.0501,4.9689,5.0411,5173803.0],["2014-12-12",5.0411,5.1043,4.996,5.1043,5549202.0],["2014-12-15",5.1043,5.2378,5.0628,5.2252,7830018.0],["2014-12-16",5.2252,5.2956,5.1314,5.162,6612354.0],["2014-12-17",5.162,5.1891,5.0068,5.0537,6280375.0],["2014-12-18",5.0537,5.135,5.0195,5.0537,4471263.0],["2014-12-19",5.0537,5.0628,4.7614,4.8155,9055426.0],["2014-12-22",4.8155,4.8552,4.5087,4.5448,9712489.0],["2014-12-23",4.5448,4.7036,4.5375,4.6206,6497572.0],["2014-12-24",4.6206,5.0032,4.620570659637451,4.9094,10501740.0],["2014-12-25",4.9094,5.0321,4.8209,4.9057,9270576.0],["2014-12-26",4.9057,5.014041423797607,4.8408,5.014,8637966.0],["2014-12-29",5.014,5.014041423797607,4.8281,4.8336,8144613.0],["2014-12-30",4.8336,4.8895,4.6603,4.6928,6906001.0],["2014-12-31",4.6928,4.783,4.6206,4.7361,4474062.0],["2015-01-05",4.7361,4.736085414886475,4.5339,4.6675,6542820.0],["2015-01-06",4.6675,4.7758,4.5682,4.7704,6677973.0],["2015-01-07",4.7704,4.770379066467285,4.6206,4.6567,5323905.0],["2015-01-08",4.6567,4.7162,4.6206,4.635,4168804.0],["2015-01-09",4.635,4.7072,4.626,4.6296,4103532.0],["2015-01-12",4.6296,4.62959623336792,4.4635,4.4888,4859109.0],["2015-01-13",4.4888,4.5664,4.4762,4.5538,4147861.0],["2015-01-14",4.5538,4.5736,4.4762,4.5051,3426817.0],["2015-01-15",4.5051,4.7632,4.4834,4.6892,8868514.0],["2015-01-16",4.6892,4.783,4.6657,4.7559,4624371.0],["2015-01-19",4.7559,5.0249,4.6531,4.8462,15943392.0],["2015-01-20",4.8462,5.1675,4.846184730529785,5.1657,16101351.0],["2015-01-21",5.1657,5.2379,5.0953,5.1512,13968823.0],["2015-01-22",5.1512,5.2216,5.0556,5.1638,9568683.0],["2015-01-23",5.1638,5.2054,5.0465,5.0664,9881037.0],["2015-01-26",5.0664,5.1223,5.0267,5.0971,5413198.0],["2015-01-27",5.0971,5.1296,4.9653,5.0411,6186258.0],["2015-01-28",5.0411,5.1205,4.9852,5.0989,6087942.0],["2015-01-29",5.0989,5.2018,5.0556,5.1855,9098442.0],["2015-01-30",5.1855,5.2144,4.956284523010254,4.9563,7491451.0],["2015-02-02",4.9563,4.956284523010254,4.8516,4.9274,4622179.0],["2015-02-03",4.9274,4.9888,4.8967,4.9671,5243413.0],["2015-02-04",4.9671,4.9906,4.8949,4.9076,5550457.0],["2015-02-05",4.9076,4.9617,4.8642,4.8642,3911769.0],["2015-02-06",4.8642,4.8823,4.6783,4.6837,5167435.0],["2015-02-09",4.6837,4.7397,4.5123,4.6531,2455812.0],["2015-02-10",4.6531,4.7397,4.6188,4.7253,2315803.0],["2015-02-11",4.7253,4.7956,4.718,4.783,2437708.0],["2015-02-12",4.783,4.8805,4.7523,4.8444,2909475.0],["2015-02-13",4.8444,4.9184,4.844379901885986,4.8678,3529179.0],["2015-02-16",4.8678,4.9436,4.867844104766846,4.9274,3383032.0],["2015-02-17",4.9274,4.9491,4.9057,4.9274,2670421.0],["2015-02-25",4.9274,4.92740535736084,4.9274,4.9274,0.0],["2015-02-26",4.9274,5.0664,4.92740535736084,5.061,5246892.0],["2015-02-27",5.061,5.061,5.0032,5.0429,5324985.0],["2015-03-02",5.0429,5.1584,5.0357,5.1296,8331781.0],["2015-03-03",5.1296,5.1295552253723145,4.9816,4.987,6318175.0],["2015-03-04",4.987,5.1043,4.9635,5.0989,5885991.0],["2015-03-05",5.0989,5.1314,5.0321,5.0574,5541237.0],["2015-03-06",5.0574,5.0989,4.9906,5.0177,4454932.0],["2015-03-09",5.0177,5.0519,4.94,5.0357,3310096.0],["2015-03-10",5.0357,5.1223,5.0213,5.0718,4949815.0],["2015-03-11",5.0718,5.1981,5.0357,5.1729,8818096.0],["2015-03-12",5.1729,5.209,5.0249,5.0989,6115738.0],["2015-03-13",5.0989,5.2342,5.098872184753418,5.1602,6464704.0],["2015-03-16",5.1602,5.2992,5.1602396965026855,5.2559,7882803.0],["2015-03-17",5.2559,5.3877,5.236,5.3534,10418724.0],["2015-03-18",5.3534,5.3967,5.3245,5.3895,7240666.0],["2015-03-19",5.3895,5.5321,5.3245,5.3624,9508770.0],["2015-03-20",5.3624,5.7541,5.3299,5.6458,14998248.0],["2015-03-23",5.6458,5.7721,5.5988,5.7396,10293655.0],["2015-03-24",5.7396,5.9544,5.6367,5.8172,15833322.0],["2015-03-25",5.8172,5.9327,5.6909,5.893,11590879.0],["2015-03-26",5.893,5.9165,5.6963,5.7974,10720282.0],["2015-03-27",5.7974,6.3749,5.797372817993164,6.1945,16965801.0],["2015-03-30",6.1945,6.7756,6.0916,6.3641,18508293.0],["2015-03-31",6.3641,6.3767,6.2306,6.3082,11357001.0],["2015-04-01",6.3082,6.4453,6.308162212371826,6.4165,10003927.0],["2015-04-02",6.4165,6.5861,6.3352,6.4688,11113303.0],["2015-04-03",6.4688,6.559,6.3605,6.5193,10800625.0],["2015-04-07",6.5193,6.7829,6.4814,6.7504,15326046.0],["2015-04-08",6.7504,6.828,6.4995,6.5988,12054438.0],["2015-04-09",6.5988,6.598752975463867,6.1006,6.2811,15863053.0],["2015-04-10",6.2811,6.819,6.1963,6.6836,12440448.0],["2015-04-13",6.6836,7.0337,6.606,6.8659,14397624.0],["2015-04-14",6.8659,7.1474,6.865880012512207,7.05,13712409.0],["2015-04-15",7.05,7.049981117248535,6.5085,6.5356,11786089.0],["2015-04-16",6.5356,7.0103,6.2269,6.8208,13997367.0],["2015-04-17",6.8208,7.0247,6.6872,6.828,11849314.0],["2015-04-20",6.828,6.8911,6.4977,6.5139,12170457.0],["2015-04-21",6.5139,7.1655,6.513923168182373,7.1655,21069405.0],["2015-04-22",7.1655,7.1654953956604,6.5536,6.9092,49030488.0],["2015-04-23",6.9092,6.909197807312012,6.6511,6.6962,26177004.0],["2015-04-24",6.6962,6.696218013763428,6.3172,6.393,21678327.0],["2015-04-27",6.393,6.5049,6.3262,6.3623,18997141.0],["2015-04-28",6.3623,6.4201,6.1367,6.1602,14816065.0],["2015-04-29",6.1602,6.2757,6.1205,6.2558,9669442.0],["2015-04-30",6.2558,6.4435,6.2125,6.337,13805104.0],["2015-05-04",6.337,6.384,6.2306,6.3118,10090921.0],["2015-05-05",6.3118,6.7756,6.311773300170898,6.5608,31295785.0],["2015-05-06",6.5608,6.6529,6.3894,6.4183,16924545.0],["2015-05-07",6.4183,6.418262481689453,6.162,6.2287,10543419.0],["2015-05-08",6.2287,6.4995,6.228745937347412,6.4959,9003793.0],["2015-05-11",6.4959,6.8713,6.495872974395752,6.7738,23169838.0],["2015-05-12",6.7738,7.3965,6.6493,7.2973,33577024.0],["2015-05-13",7.2973,7.6709,7.041,7.4561,37021180.0],["2015-05-14",7.4561,7.5229,7.2377,7.3225,17693968.0],["2015-05-15",7.3225,7.8694,7.0752,7.5806,23667025.0],["2015-05-18",7.5806,8.3387,7.4633,8.2105,22675783.0],["2015-05-19",8.2105,8.3622,7.8893,8.243,19639395.0],["2015-05-20",8.243,8.8892,8.1221,8.5896,19675674.0],["2015-05-21",8.5896,8.808,8.4037,8.6203,13077499.0],["2015-05-22",8.6203,8.7322,8.2123,8.3712,18998095.0],["2015-05-25",8.3712,8.5372,8.0319,8.3026,18248274.0],["2015-05-26",8.3026,9.1148,8.302587509155273,8.7538,19182807.0],["2015-05-27",8.7538,9.0209,8.4073,8.826,16475121.0],["2015-05-28",8.826,9.3043,8.6636,8.6744,26964085.0],["2015-05-29",8.6744,8.891,7.9416,8.5986,17532711.0],["2015-06-01",8.5986,9.457733154296875,8.598593711853027,9.4577,29484859.0],["2015-06-02",9.4577,10.013644218444824,9.3855,10.0136,19203669.0],["2015-06-03",10.0136,10.1977,9.5353,9.6166,15400593.0],["2015-06-04",9.6166,9.6833,8.6545,9.1419,21837492.0],["2015-06-05",9.1419,9.344,9.0246,9.2014,17792563.0],["2015-06-08",9.2014,9.844,9.201434135437012,9.2592,18604314.0],["2015-06-09",9.2592,9.8169,9.2105,9.631,15586303.0],["2015-06-10",9.631,10.0317,9.3494,9.9288,16170691.0],["2015-06-11",9.9288,10.9215,9.8007,10.9017,24820722.0],["2015-06-12",10.9017,11.9629,10.7428,11.3005,28868562.0],["2015-06-15",11.3005,11.8908,11.0226,11.5984,21172207.0],["2015-06-16",11.5984,11.598355293273926,10.4685,10.5587,20809989.0],["2015-06-17",10.5587,11.2392,10.3782,11.1002,16021480.0],["2015-06-18",11.1002,11.6579,10.789753913879395,10.7898,16118703.0],["2015-06-19",10.7898,10.789753913879395,9.8151,10.0714,14060871.0],["2015-06-23",10.0714,10.6851,9.3855,10.676,14750779.0],["2015-06-24",10.676,11.2807,10.676046371459961,11.2626,18974790.0],["2015-06-25",11.2626,11.3691,10.288,10.7392,18023071.0],["2015-06-26",10.7392,10.739218711853027,9.66529655456543,9.6653,12589776.0],["2015-06-29",9.6653,9.9234,8.699668884277344,8.6997,19771722.0],["2015-06-30",8.6997,9.2032,7.8297,9.1455,18868698.0],["2015-07-01",9.1455,9.4902,8.230391502380371,8.2304,17051521.0],["2015-07-02",8.2304,8.3928,7.407352924346924,7.4074,17653824.0],["2015-07-03",7.4074,7.4074,7.407352924346924,7.4074,0.0],["2015-07-06",7.4074,7.882,6.6673,6.6673,25306731.0],["2015-07-07",6.6673,6.667338848114014,6.6673,6.6673,0.0],["2015-07-08",6.6673,6.667338848114014,6.6673,6.6673,0.0],["2015-07-09",6.6673,6.667338848114014,6.6673,6.6673,0.0],["2015-07-10",6.6673,6.667338848114014,6.6673,6.6673,0.0],["2015-07-13",6.6673,6.667338848114014,6.6673,6.6673,0.0],["2015-07-14",6.6673,7.3334,6.667338848114014,7.3334,3314268.0],["2015-07-15",7.3334,7.5806,6.600557804107666,6.6006,18958401.0],["2015-07-16",6.6006,6.7034,5.94,6.2342,27349627.0],["2015-07-17",6.2342,6.828,6.234160900115967,6.781,17480011.0],["2015-07-20",6.781,7.1204,6.6818,6.8605,18986598.0],["2015-07-21",6.8605,7.1113,6.6782,6.9471,15346404.0],["2015-07-22",6.9471,7.13120174407959,6.828,7.1312,18385353.0],["2015-07-23",7.1312,7.8261,7.13120174407959,7.6853,24002280.0],["2015-07-24",7.6853,7.685308933258057,7.2016,7.2846,26838864.0],["2015-07-27",7.2846,7.4471,6.5554,6.5554,18563845.0],["2015-07-28",6.5554,6.555434703826904,5.9003,6.1277,19022220.0],["2015-07-29",6.1277,6.4526,5.9201,6.4381,13502025.0],["2015-07-30",6.4381,6.7052,6.1367,6.2287,17855689.0],["2015-07-31",6.2287,6.3822,6.0645,6.1475,9933453.0],["2015-08-03",6.1475,6.147525310516357,5.5411,5.5772,13526190.0],["2015-08-04",5.5772,6.1349,5.577173709869385,6.1349,13456404.0],["2015-08-05",6.1349,6.5428,6.134891510009766,6.3208,22127080.0],["2015-08-06",6.3208,6.4074,6.1385,6.3316,11644812.0],["2015-08-07",6.3316,6.5681,6.3316264152526855,6.5067,13351356.0],["2015-08-10",6.5067,6.902,6.4526,6.8208,17510130.0],["2015-08-11",6.8208,6.855,6.6764,6.7413,16577005.0],["2015-08-12",6.7413,6.754,6.606,6.6294,11739870.0],["2015-08-13",6.6294,6.7215,6.4435,6.6998,10475230.0],["2015-08-14",6.6998,6.9002,6.699827671051025,6.7883,14868949.0],["2015-08-17",6.7883,7.2142,6.7377,7.1962,17338378.0],["2015-08-18",7.1962,7.1961798667907715,6.476,6.476,17836519.0],["2015-08-19",6.476,6.6782,5.9616,6.5879,12424567.0],["2015-08-20",6.5879,6.6114,6.319,6.3533,8532589.0],["2015-08-21",6.3533,6.3569,5.7757,5.7938,10261728.0],["2015-08-24",5.7938,5.793763637542725,5.2143874168396,5.2144,12090600.0],["2015-08-25",5.2144,5.2143874168396,4.6928,4.8895,20378938.0],["2015-08-26",4.8895,5.1133,4.6386,4.9382,12743271.0],["2015-08-27",4.9382,5.1223,4.839,5.1097,10205833.0],["2015-08-28",5.1097,5.4418,5.109702110290527,5.422,13260285.0],["2015-08-31",5.422,5.421950817108154,5.0592,5.0664,7809358.0],["2015-09-01",5.0664,5.0663838386535645,4.6025,4.9094,11902981.0],["2015-09-02",4.9094,4.9635,4.6585,4.8895,9624199.0],["2015-09-07",4.8895,5.162,4.8733,4.9527,13568098.0],["2015-09-08",4.9527,5.1602,4.783,5.1296,10662867.0],["2015-09-09",5.1296,5.3696,5.1223,5.3425,13864477.0],["2015-09-10",5.3425,5.342534065246582,5.153,5.1693,7770249.0],["2015-09-11",5.1693,5.2438,5.0657,5.162,7202223.0],["2015-09-14",5.162,5.182,4.6458,4.9257,13354321.0],["2015-09-15",4.9257,4.925704002380371,4.6603,4.6931,6633013.0],["2015-09-16",4.6931,5.1456,4.6567,5.0711,8809110.0],["2015-09-17",5.0711,5.142,4.8475,4.9021,17282191.0],["2015-09-18",4.9021,4.9948,4.8185,4.8894,6283282.0],["2015-09-21",4.8894,5.0893,4.7985,5.062,8818213.0],["2015-09-22",5.062,5.1475,5.0111,5.0802,10332148.0],["2015-09-23",5.0802,5.080201625823975,4.9112,4.9802,7164229.0],["2015-09-24",4.9802,5.2347,4.980232238769531,5.1802,12402769.0],["2015-09-25",5.1802,5.2311,4.9475,5.0002,8314560.0],["2015-09-28",5.0002,5.1947,5.0002,5.1893,7492189.0],["2015-09-29",5.1893,5.18925666809082,5.0239,5.082,5984811.0],["2015-09-30",5.082,5.5909,5.082018852233887,5.3801,18891355.0],["2015-10-08",5.3801,5.5982,5.3129,5.4528,19014543.0],["2015-10-09",5.4528,5.7255,5.391,5.6564,17319883.0],["2015-10-12",5.6564,6.1071,5.656381130218506,6.0508,24658861.0],["2015-10-13",6.0508,6.0835,5.9527,6.0363,12392770.0],["2015-10-14",6.0363,6.178,5.9472,5.9581,13188402.0],["2015-10-15",5.9581,6.1417,5.9072,6.1362,11701399.0],["2015-10-16",6.1362,6.3489,6.0344,6.1526,12768012.0],["2015-10-19",6.1526,6.2307,6.0163,6.1253,12194424.0],["2015-10-20",6.1253,6.5343,6.0526,6.3507,16503849.0],["2015-10-21",6.3507,6.350705146789551,5.7273,5.7436,14771727.0],["2015-10-22",5.7436,6.0072,5.7436,5.9817,11505514.0],["2015-10-23",5.9817,6.178,5.981732368469238,6.1508,10605996.0],["2015-10-26",6.1508,6.4071,6.150769233703613,6.3071,16482375.0],["2015-10-27",6.3071,6.398,6.0199,6.3616,10135543.0],["2015-10-28",6.3616,6.4907,6.1835,6.2162,10318329.0],["2015-10-29",6.2162,6.5924,6.1889,6.4834,14880645.0],["2015-10-30",6.4834,6.7597,6.418,6.6433,15877305.0],["2015-11-02",6.6433,7.0432,6.4888,6.8142,21209148.0],["2015-11-03",6.8142,7.2668,6.6742,7.2431,25850452.0],["2015-11-04",7.2431,7.4976,7.1614,7.4631,25900587.0],["2015-11-05",7.4631,7.5394,7.1941,7.2995,23366533.0],["2015-11-06",7.2995,7.5649,7.2759,7.4776,20259162.0],["2015-11-09",7.4776,7.8375,7.3286,7.743,25460550.0],["2015-11-10",7.743,7.7429890632629395,7.4958,7.5976,15484792.0],["2015-11-11",7.5976,8.3246,7.597580909729004,8.1792,23979856.0],["2015-11-12",8.1792,8.5791,8.1029,8.3064,22890438.0],["2015-11-13",8.3064,8.30644416809082,7.7266,7.9575,20270079.0],["2015-11-16",7.9575,8.7536,7.7321,8.7536,26367606.0],["2015-11-17",8.7536,9.2752,8.4137,8.6536,27695358.0],["2015-11-18",8.6536,8.9953,8.57,8.6536,15702687.0],["2015-11-19",8.6536,9.3025,8.653610229492188,9.2371,15818314.0],["2015-11-20",9.2371,9.9968,9.1007,9.8441,18180423.0],["2015-11-23",9.8441,10.8147,9.6696,10.6966,25643115.0],["2015-11-24",10.6966,11.7672,10.696595191955566,11.7672,3691660.0],["2015-11-25",11.7672,12.9432,11.767162322998047,12.9432,13381717.0],["2015-11-26",12.9432,14.2373,12.94315242767334,14.2373,69238066.0],["2015-11-27",14.2373,15.6605,13.8156,14.5408,95704704.0],["2015-11-30",14.5408,14.9552,13.8138,14.5554,67200471.0],["2015-12-01",14.5554,15.4442,13.1649,13.4503,69546510.0],["2015-12-02",13.4503,14.7771,12.8686,14.0337,59587263.0],["2015-12-03",14.0337,14.3318,13.5121,14.25,44720149.0],["2015-12-04",14.25,14.8244,13.8138,14.1228,43625443.0],["2015-12-07",14.1228,15.2461,14.0228,14.9934,52368304.0],["2015-12-08",14.9934,14.993410110473633,13.7229,13.7502,53822736.0],["2015-12-09",13.7502,13.75016975402832,12.7287,12.9086,40752558.0],["2015-12-10",12.9086,13.0304,12.5742,12.8268,28028826.0],["2015-12-11",12.8268,13.174,12.7141,12.9686,28841206.0],["2015-12-14",12.9686,12.968600273132324,12.2761,12.7505,25923411.0],["2015-12-15",12.7505,12.9922,12.7214,12.8268,17844925.0],["2015-12-16",12.8268,13.7629,12.826828002929688,13.443,40612207.0],["2015-12-17",13.443,14.5408,13.3103,14.0882,50471289.0],["2015-12-18",14.0882,14.08824348449707,13.1813,13.2322,36696186.0],["2015-12-21",13.2322,13.3394,12.8141,13.0322,19810066.0],["2015-12-22",13.0322,13.1376,12.8177,13.1031,13042129.0],["2015-12-23",13.1031,13.5557,12.9032,12.9468,19394851.0],["2015-12-24",12.9468,12.94678783416748,12.5415,12.8577,14705356.0],["2015-12-25",12.8577,12.857726097106934,12.8577,12.8577,0.0],["2015-12-28",12.8577,12.857726097106934,12.4524,12.4597,13667328.0],["2015-12-29",12.4597,12.5415,12.0307,12.2161,14424151.0],["2015-12-30",12.2161,12.5233,12.216113090515137,12.4506,11834802.0],["2015-12-31",12.4506,12.5451,12.087060928344727,12.0871,8982801.0],["2016-01-04",12.0871,12.4488,10.9056,11.0692,12178399.0],["2016-01-05",11.0692,11.6327,10.1786,11.3964,23927224.0],["2016-01-06",11.3964,12.1561,11.1801,12.0307,22491013.0],["2016-01-07",12.0307,12.030714988708496,10.827462196350098,10.8275,5017500.0],["2016-01-08",10.8275,11.3546,9.9968,11.1237,18261000.0],["2016-01-11",11.1237,11.4509,10.0513,10.0623,17591076.0],["2016-01-12",10.0623,10.3585,9.8787,9.9968,12832902.0],["2016-01-13",9.9968,10.3185,9.48788833618164,9.4879,14146456.0],["2016-01-14",9.4879,9.7951,8.9208,9.7387,15665076.0],["2016-01-15",9.7387,9.738717079162598,8.7645,8.7972,17451805.0],["2016-01-18",8.7972,9.6151,8.5791,9.4188,18694381.0],["2016-01-19",9.4188,9.855,9.2789,9.7696,17696340.0],["2016-01-20",9.7696,10.6766,9.5988,10.2331,29439720.0],["2016-01-21",10.2331,10.702,9.915,10.0295,26930893.0],["2016-01-22",10.0295,10.4694,9.6115,10.2058,21708364.0],["2016-01-25",10.2058,10.3585,9.8151,10.0532,18360540.0],["2016-01-26",10.0532,10.053163528442383,9.048,9.048,18201865.0],["2016-01-27",9.048,9.048028945922852,8.1792,8.6954,15144183.0],["2016-01-28",8.6954,8.695415496826172,7.843,7.8466,10629801.0],["2016-01-29",7.8466,8.3828,7.7248,8.2755,12722265.0],["2016-02-01",8.2755,8.3373,7.6339,7.8957,9567184.0],["2016-02-02",7.8957,8.3937,7.872,8.3319,11702529.0],["2016-02-03",8.3319,8.5391,8.1265,8.5391,12951175.0],["2016-02-04",8.5391,8.9044,8.4809,8.7645,12325270.0],["2016-02-05",8.7645,8.9408,8.5118,8.5791,10164496.0],["2016-02-15",8.5791,8.8245,8.1792,8.71,8257423.0],["2016-02-16",8.71,9.3552,8.709954261779785,9.2861,13027662.0],["2016-02-17",9.2861,10.214929580688477,9.2389,10.2149,21335193.0],["2016-02-18",10.2149,10.7057,9.9968,10.1895,24648637.0],["2016-02-19",10.1895,10.5148,10.0005,10.2876,16018303.0],["2016-02-22",10.2876,10.8965,10.287632942199707,10.6021,16811937.0],["2016-02-23",10.6021,10.8983,10.5439,10.8166,19555717.0],["2016-02-24",10.8166,10.816556930541992,9.9605,10.3331,21261240.0],["2016-02-25",10.3331,10.333074569702148,9.300674438476562,9.3007,19016739.0],["2016-02-26",9.3007,9.6024,8.9244,9.1534,20362896.0],["2016-02-29",9.1534,9.153448104858398,8.23737621307373,8.2374,10467229.0],["2016-03-01",8.2374,8.4191,7.4522,8.2065,15488068.0],["2016-03-02",8.2065,8.8154,8.0084,8.7445,15332251.0],["2016-03-03",8.7445,8.9063,8.5627,8.5773,15331801.0],["2016-03-04",8.5773,8.577268600463867,7.7448,7.8175,15194412.0],["2016-03-07",7.8175,8.2665,7.817512512207031,8.032,8998717.0],["2016-03-08",8.032,8.1647,7.5267,8.1247,10298407.0],["2016-03-09",8.1247,8.124687194824219,7.8157,7.9702,7982671.0],["2016-03-10",7.9702,8.3337,7.9066,8.1465,14925861.0],["2016-03-11",8.1465,8.7209,7.8302,8.6609,18543370.0],["2016-03-14",8.6609,9.3788,8.6536,9.108,19218744.0],["2016-03-15",9.108,9.1571,8.7663,8.7699,13297054.0],["2016-03-16",8.7699,8.9971,8.4519,8.5409,11588845.0],["2016-03-17",8.5409,9.1571,8.540918350219727,9.088,16706362.0],["2016-03-18",9.088,9.995,9.088016510009766,9.9059,25196674.0],["2016-03-21",9.9059,10.8238,9.8205,10.7511,30802567.0],["2016-03-22",10.7511,11.7926,10.4203,11.46,35967064.0],["2016-03-23",11.46,12.2979,11.1564,12.1998,58733280.0],["2016-03-24",12.1998,12.6596,11.7272,11.8689,68770156.0],["2016-03-25",11.8689,11.868949890136719,10.7493,11.131,53321647.0],["2016-03-28",11.131,12.1779,10.9601,12.0507,64172767.0],["2016-03-29",12.0507,12.2513,10.9386,11.7043,57645076.0],["2016-03-30",11.7043,12.8146,11.70432186126709,12.5466,72920622.0],["2016-03-31",12.5466,12.54659366607666,11.8246,12.0434,65588713.0],["2016-04-01",12.0434,12.043418884277344,10.9496,11.1574,46953627.0],["2016-04-05",11.1574,11.6879,10.8183,11.3379,37144210.0],["2016-04-06",11.3379,11.8465,11.048,11.6387,43821634.0],["2016-04-07",11.6387,11.666,11.0371,11.0425,38206582.0],["2016-04-08",11.0425,11.042533874511719,10.3917,10.5995,27769176.0],["2016-04-11",10.5995,10.8894,10.59952163696289,10.7144,19487910.0],["2016-04-12",10.7144,10.9113,10.5284,10.7198,17719203.0],["2016-04-13",10.7198,10.8839,10.7034,10.7198,21404739.0],["2016-04-14",10.7198,10.7691,10.512,10.7636,19452849.0],["2016-04-15",10.7636,10.8128,10.5941,10.6159,14206177.0],["2016-04-18",10.6159,10.78,10.4245,10.6925,16863546.0],["2016-04-19",10.6925,10.7636,10.5065,10.5722,11291775.0],["2016-04-20",10.5722,10.7417,9.5768,9.6916,21965196.0],["2016-04-21",9.6916,9.69161605834961,9.1556,9.1611,17189094.0],["2016-04-22",9.1611,9.4072,8.8603,9.3142,13305270.0],["2016-04-25",9.3142,9.31423282623291,8.7892,8.9369,12841672.0],["2016-04-26",8.9369,9.0791,8.8658,9.0736,10516303.0],["2016-04-27",9.0736,9.248600006103516,8.997,9.2486,12755341.0],["2016-04-28",9.2486,9.358,8.8657,9.0681,12493602.0],["2016-04-29",9.0681,9.1775,8.9697,9.0408,9576903.0],["2016-05-03",9.0408,9.3744,8.9095,9.3033,12275757.0],["2016-05-04",9.3033,9.3963,9.1884,9.2541,12712492.0],["2016-05-05",9.2541,10.1784,9.1884,10.1784,32894268.0],["2016-05-06",10.1784,10.4409,9.2978,9.3689,35223714.0],["2016-05-09",9.3689,9.368927001953125,8.4829,8.5759,21075814.0],["2016-05-10",8.5759,8.7564,8.4829,8.5321,10547986.0],["2016-05-11",8.5321,8.7071,8.1766,8.2477,11606565.0],["2016-05-12",8.2477,8.5157,7.6734,8.3954,13984051.0],["2016-05-13",8.3954,8.4829,8.0454,8.1383,10341990.0],["2016-05-16",8.1383,8.2587,7.9305,8.2204,8510596.0],["2016-05-17",8.2204,8.3024,8.0946,8.1602,9260668.0],["2016-05-18",8.1602,8.160207748413086,7.6078,7.6789,11812533.0],["2016-05-19",7.6789,7.9305,7.6625,7.7227,9660771.0],["2016-05-20",7.7227,8.1,7.6078,8.0946,16917132.0],["2016-05-23",8.0946,8.5759,8.094576835632324,8.2204,17121102.0],["2016-05-24",8.2204,8.220370292663574,7.9196,7.9797,10787572.0],["2016-05-25",7.9797,8.1219,7.8594,7.9196,7980550.0],["2016-05-26",7.9196,7.9961,7.6625,7.9688,8668941.0],["2016-05-27",7.9688,7.968782901763916,7.8539,7.8813,6347173.0],["2016-05-30",7.8813,7.88127326965332,7.668,7.7227,6801048.0],["2016-05-31",7.7227,8.1383,7.722663402557373,8.1219,14401027.0],["2016-06-01",8.1219,8.4556,8.0672,8.2751,19688397.0],["2016-06-02",8.2751,8.4227,8.1383,8.3954,18962247.0],["2016-06-03",8.3954,8.395386695861816,8.1219,8.204,26983813.0],["2016-06-06",8.204,8.2258,7.936,8.0399,23859642.0],["2016-06-07",8.0399,8.1329,7.9031,8.1055,16673596.0],["2016-06-08",8.1055,8.3024,7.936,8.193,21732355.0],["2016-06-13",8.193,8.193024635314941,7.657,7.657,18592246.0],["2016-06-14",7.657,7.7117,7.5312,7.6133,10669962.0],["2016-06-15",7.6133,8.0016,7.5039,7.8922,15001869.0],["2016-06-16",7.8922,7.9688,7.7336,7.7719,12910764.0],["2016-06-17",7.7719,8.0071,7.771887302398682,7.8703,12377409.0],["2016-06-20",7.8703,7.9414,7.7445,7.8758,9695143.0],["2016-06-21",7.8758,8.636,7.875804901123047,8.1383,37902910.0],["2016-06-22",8.1383,8.2422,7.9578,8.1602,28558393.0],["2016-06-23",8.1602,8.1876,8.0071,8.0344,25458465.0],["2016-06-24",8.0344,8.0836,7.4601,7.7938,29343904.0],["2016-06-27",7.7938,7.9633,7.7117,7.9578,17625171.0],["2016-06-28",7.9578,8.2805,7.8813,8.1985,32082720.0],["2016-06-29",8.1985,8.3626,8.1219,8.1383,24936502.0],["2016-06-30",8.1383,8.2587,8.0618,8.2532,20402625.0],["2016-07-01",8.2532,8.3407,8.1493,8.1711,18781768.0],["2016-07-04",8.1711,8.461,8.0563,8.4227,30810202.0],["2016-07-05",8.4227,8.5649,8.3243,8.3954,26696008.0],["2016-07-06",8.3954,8.4282,8.2805,8.3516,18662322.0],["2016-07-07",8.3516,8.4063,8.204,8.2969,19685518.0],["2016-07-08",8.2969,8.3352,8.2149,8.286,14555581.0],["2016-07-11",8.286,8.3243,8.2094,8.2094,15083454.0],["2016-07-12",8.2094,8.2587,8.0508,8.2477,18466942.0],["2016-07-13",8.2477,8.4391,8.247716903686523,8.4118,24480117.0],["2016-07-14",8.4118,9.1884,8.411797523498535,8.7564,49039104.0],["2016-07-15",8.7564,8.7837,8.5704,8.6415,24888387.0],["2016-07-18",8.6415,8.997,8.5595,8.7837,27429277.0],["2016-07-19",8.7837,8.8111,8.5978,8.7782,17763189.0],["2016-07-20",8.7782,8.9478,8.6962,8.6962,16263591.0],["2016-07-21",8.6962,8.7946,8.5704,8.6415,17419077.0],["2016-07-22",8.6415,8.6853,8.5267,8.5321,14476728.0],["2016-07-25",8.5321,8.636,8.4884,8.5759,11600391.0],["2016-07-26",8.5759,8.6634,8.5485,8.6634,10158589.0],["2016-07-27",8.6634,8.7126,7.936,8.0727,24202323.0],["2016-07-28",8.0727,8.1493,7.7938,7.9688,15384921.0],["2016-07-29",7.9688,8.0508,7.7938,7.8321,9829255.0],["2016-08-01",7.8321,7.8594,7.5531,7.657,9516201.0],["2016-08-02",7.657,7.7938,7.657,7.7609,6608680.0],["2016-08-03",7.7609,7.7938,7.6953,7.7391,6581632.0],["2016-08-04",7.7391,7.8375,7.739071846008301,7.7992,7366426.0],["2016-08-05",7.7992,7.8047,7.6953,7.7172,6541488.0],["2016-08-08",7.7172,7.75,7.6242,7.7391,7533915.0],["2016-08-09",7.7391,7.8594,7.7172,7.8375,7917991.0],["2016-08-10",7.8375,7.9196,7.7774,7.7828,8311204.0],["2016-08-11",7.7828,7.782826900482178,7.657,7.6625,8007067.0],["2016-08-12",7.6625,7.7719,7.6625,7.7664,6044713.0],["2016-08-15",7.7664,7.9633,7.7227,7.9196,13408837.0],["2016-08-16",7.9196,7.9524,7.8813,7.9305,9748630.0],["2016-08-17",7.9305,8.1329,7.8867,8.0399,15065956.0],["2016-08-18",8.0399,8.0891,7.9524,7.9633,9290923.0],["2016-08-19",7.9633,8.0782,7.936,7.9907,7149856.0],["2016-08-22",7.9907,8.0399,7.8758,7.8813,8055898.0],["2016-08-23",7.8813,8.018,7.8539,7.9305,10839109.0],["2016-08-24",7.9305,8.0672,7.8977,8.0235,12219016.0],["2016-08-25",8.0235,8.02347469329834,7.7774,7.8539,9857931.0],["2016-08-26",7.8539,7.9141,7.8211,7.8266,6663670.0],["2016-08-29",7.8266,7.8703,7.7828,7.8649,5267223.0],["2016-08-30",7.8649,8.0508,7.8485,7.9578,13305465.0],["2016-08-31",7.9578,7.9797,7.832,7.8758,9092344.0],["2016-09-01",7.8758,7.8922,7.7938,7.7992,6996333.0],["2016-09-02",7.7992,7.8375,7.6953,7.7391,5694652.0],["2016-09-05",7.7391,7.8102,7.739071846008301,7.7555,5210719.0],["2016-09-06",7.7555,7.8594,7.6844,7.843,7030360.0],["2016-09-07",7.843,7.8922,7.7992,7.8156,7716127.0],["2016-09-08",7.8156,7.8539,7.7883,7.8375,7023421.0],["2016-09-09",7.8375,7.8703,7.7773566246032715,7.7774,5645329.0],["2016-09-12",7.7774,7.7773566246032715,7.5094,7.5258,9742168.0],["2016-09-13",7.5258,7.5914,7.5094,7.5312,4433158.0],["2016-09-14",7.5312,7.5586,7.4601,7.5258,4019551.0],["2016-09-19",7.5258,7.6844,7.525768280029297,7.6406,5719122.0],["2016-09-20",7.6406,7.6734,7.5531,7.5859,4175164.0],["2016-09-21",7.5859,7.657,7.5531,7.5969,3736231.0],["2016-09-22",7.5969,7.6734,7.596869945526123,7.6023,4886389.0],["2016-09-23",7.6023,7.6297,7.558584690093994,7.5586,4139946.0],["2016-09-26",7.5586,7.5914,7.482,7.493,4956300.0],["2016-09-27",7.493,7.5586,7.4711,7.5586,4638729.0],["2016-09-28",7.5586,8.193,7.5422,7.7774,18082030.0],["2016-09-29",7.7774,7.9032,7.7555,7.7992,9390121.0],["2016-09-30",7.7992,7.8703,7.7281,7.8649,7254316.0],["2016-10-10",7.8649,7.9797,7.832,7.9578,10147650.0],["2016-10-11",7.9578,7.957843780517578,7.843,7.8977,8545107.0],["2016-10-12",7.8977,7.897679328918457,7.7883,7.8539,6199047.0],["2016-10-13",7.8539,7.8703,7.8102,7.8375,6199231.0],["2016-10-14",7.8375,7.8485,7.7445,7.8047,7145889.0],["2016-10-17",7.8047,7.8375,7.7227,7.7555,6167905.0],["2016-10-18",7.7555,7.8594,7.7336,7.8485,6938667.0],["2016-10-19",7.8485,7.8813,7.7664,7.7828,6375081.0],["2016-10-20",7.7828,8.0836,7.7828,8.0125,22249009.0],["2016-10-21",8.0125,8.5321,7.8266,8.2751,36974173.0],["2016-10-24",8.2751,8.3133,8.1493,8.2641,22571785.0],["2016-10-25",8.2641,8.4774,8.2204,8.2477,17154484.0],["2016-10-26",8.2477,8.7946,8.204,8.6087,40334899.0],["2016-10-27",8.6087,8.6907,8.4556,8.5813,22281252.0],["2016-10-28",8.5813,8.581344604492188,8.2751,8.3079,18415440.0],["2016-10-31",8.3079,8.4063,8.2587,8.3134,10430920.0],["2016-11-01",8.3134,8.6142,8.313350677490234,8.5868,23367888.0],["2016-11-02",8.5868,8.586813926696777,8.3571,8.4337,15980986.0],["2016-11-03",8.4337,8.4938,8.2915,8.3079,15523936.0],["2016-11-04",8.3079,8.3735,8.2915,8.3298,9044881.0],["2016-11-07",8.3298,8.3626,8.2204,8.2368,9108238.0],["2016-11-08",8.2368,8.2969,8.2149,8.2805,7644436.0],["2016-11-09",8.2805,8.3243,8.0454,8.1329,13158477.0],["2016-11-10",8.1329,8.2969,8.13286018371582,8.2751,10251570.0],["2016-11-11",8.2751,8.3243,8.1985,8.3134,9935670.0],["2016-11-14",8.3134,8.472,8.2696,8.4009,13945066.0],["2016-11-15",8.4009,8.4774,8.2915,8.368,11255286.0],["2016-11-16",8.368,8.4501,8.3298,8.4009,12636490.0],["2016-11-17",8.4009,8.4009,8.2751,8.3352,9856980.0],["2016-11-18",8.3352,8.3845,8.2751,8.286,6776100.0],["2016-11-21",8.286,8.3407,8.2204,8.2805,6129022.0],["2016-11-22",8.2805,8.3407,8.2805,8.3243,7182379.0],["2016-11-23",8.3243,8.3626,8.1602,8.1711,10117278.0],["2016-11-24",8.1711,8.2258,8.1,8.1329,6703807.0],["2016-11-25",8.1329,8.2149,8.0508,8.193,7500478.0],["2016-11-28",8.193,8.2422,8.1657,8.204,5385517.0],["2016-11-29",8.204,8.2313,8.1274,8.1438,5223285.0],["2016-11-30",8.1438,8.204,8.0782,8.111,4642111.0],["2016-12-01",8.111,8.2532,8.110983848571777,8.1766,7554183.0],["2016-12-02",8.1766,8.2368,8.0289,8.0289,7167885.0],["2016-12-05",8.0289,8.1165,7.8758,8.0672,5443953.0],["2016-12-06",8.0672,8.1602,8.0508,8.1219,4688235.0],["2016-12-07",8.1219,8.1711,8.0782,8.1657,4334529.0],["2016-12-08",8.1657,8.2204,8.1,8.1165,4214854.0],["2016-12-09",8.1165,8.1766,8.0454,8.0946,4663359.0],["2016-12-12",8.0946,8.1,7.4984,7.5476,9995836.0],["2016-12-13",7.5476,7.6352,7.4984,7.5969,3763267.0],["2016-12-14",7.5969,7.6297,7.5039,7.5476,3722746.0],["2016-12-15",7.5476,7.6844,7.5039,7.5969,3809335.0],["2016-12-16",7.5969,7.6789,7.575,7.6734,4100415.0],["2016-12-19",7.6734,7.7117,7.6406,7.6516,2214606.0],["2016-12-20",7.6516,7.7445,7.6352,7.7172,3696645.0],["2016-12-21",7.7172,7.9414,7.717194080352783,7.8758,7126410.0],["2016-12-22",7.8758,7.9086,7.7828,7.8977,3493407.0],["2016-12-23",7.8977,7.9032,7.7555,7.7828,2670271.0],["2016-12-26",7.7828,7.782826900482178,7.5914,7.7063,3685465.0],["2016-12-27",7.7063,7.8211,7.7062554359436035,7.7664,3368664.0],["2016-12-28",7.7664,7.8211,7.7391,7.7445,1884330.0],["2016-12-29",7.7445,7.8321,7.7117,7.7281,2678385.0],["2016-12-30",7.7281,7.8047,7.6352,7.7227,3270907.0],["2017-01-03",7.7227,7.8102,7.6734,7.7883,2158500.0],["2017-01-04",7.7883,7.843,7.75,7.843,3498808.0],["2017-01-05",7.843,7.8758,7.8156,7.8156,3331351.0],["2017-01-06",7.8156,7.8703,7.7445,7.7609,3093445.0],["2017-01-09",7.7609,7.843,7.7172,7.7992,3350820.0],["2017-01-10",7.7992,7.8211,7.7227,7.7281,3095266.0],["2017-01-11",7.7281,7.7992,7.7008,7.7227,2553274.0],["2017-01-12",7.7227,7.7609,7.558584690093994,7.5586,3284503.0],["2017-01-13",7.5586,7.657,7.5476,7.5641,3651100.0],["2017-01-16",7.5641,7.6242,6.8476,7.1101,6183954.0],["2017-01-17",7.1101,7.2687,7.1101,7.2578,4649859.0],["2017-01-18",7.2578,7.2577714920043945,7.1101,7.132,2888280.0],["2017-01-19",7.132,7.1648,6.9952,7.0171,2677947.0],["2017-01-20",7.0171,7.2578,6.9952,7.1921,3983733.0],["2017-01-23",7.1921,7.3125,7.192140102386475,7.2578,3780319.0],["2017-01-24",7.2578,7.3562,7.2414,7.2632,3635227.0],["2017-01-25",7.2632,7.3289,7.2359,7.3015,2091853.0],["2017-01-26",7.3015,7.3836,7.3015,7.3726,1565395.0],["2017-02-03",7.3726,7.4054,7.2906,7.3672,2360628.0],["2017-02-06",7.3672,7.4328,7.3179,7.4219,3934218.0],["2017-02-07",7.4219,7.4656,7.3726,7.4164,2478508.0],["2017-02-08",7.4164,7.4383,7.307,7.4273,3150865.0],["2017-02-09",7.4273,7.482,7.3562,7.4547,2835438.0],["2017-02-10",7.4547,7.4984,7.3562,7.3781,4079407.0],["2017-02-13",7.3781,7.5367,7.3726,7.5148,4547937.0],["2017-02-14",7.5148,7.575,7.4109,7.4109,4025154.0],["2017-02-15",7.4109,7.4711,7.3453,7.3562,3257176.0],["2017-02-16",7.3562,7.3945,7.2796,7.3289,3515721.0],["2017-02-17",7.3289,7.4383,7.2851,7.389,4346526.0],["2017-02-20",7.389,7.4109,7.3179,7.3781,3757375.0],["2017-02-21",7.3781,7.4656,7.3617,7.4437,4965523.0],["2017-02-22",7.4437,7.5148,7.4164,7.4711,4142145.0],["2017-02-23",7.4711,7.5094,7.3945,7.4437,3405259.0],["2017-02-24",7.4437,7.6516,7.443728446960449,7.6242,7970212.0],["2017-02-27",7.6242,7.657,7.4601,7.4711,5580619.0],["2017-02-28",7.4711,7.5641,7.4383,7.4984,2998156.0],["2017-03-01",7.4984,7.6297,7.4656,7.5695,5579946.0],["2017-03-02",7.5695,7.5914,7.4601,7.4711,4245310.0],["2017-03-03",7.4711,7.482,7.3836,7.4109,3601725.0],["2017-03-06",7.4109,7.5805,7.4109,7.5641,5162409.0],["2017-03-07",7.5641,7.7117,7.5367,7.6789,6544389.0],["2017-03-08",7.6789,7.6844,7.575,7.6133,3527740.0],["2017-03-09",7.6133,7.6844,7.575,7.6242,4803577.0],["2017-03-10",7.6242,7.6461,7.5531,7.5805,2675950.0],["2017-03-13",7.5805,7.6789,7.5258,7.6461,3365748.0],["2017-03-14",7.6461,7.7008,7.6242,7.657,2609046.0],["2017-03-15",7.657,7.657032489776611,7.5476,7.5641,2708577.0],["2017-03-16",7.5641,7.6898,7.564054012298584,7.668,5250151.0],["2017-03-17",7.668,7.6844,7.5312,7.575,4321996.0],["2017-03-20",7.575,7.5969,7.5203,7.5914,3651208.0],["2017-03-21",7.5914,7.6844,7.5531,7.6844,4573993.0],["2017-03-22",7.6844,7.684378147125244,7.5476,7.6297,4759174.0],["2017-03-23",7.6297,7.7063,7.5969,7.6133,7893211.0],["2017-03-24",7.6133,7.6844,7.5367,7.6297,5226204.0],["2017-03-27",7.6297,7.6844,7.5476,7.5476,4949118.0],["2017-03-28",7.5476,8.1,7.5476460456848145,7.6789,18273450.0],["2017-03-29",7.6789,7.8211,7.6352,7.7555,12156946.0],["2017-03-30",7.7555,7.7555,7.4383,7.4656,9805681.0],["2017-03-31",7.4656,7.5422,7.389,7.4601,6256923.0],["2017-04-05",7.4601,7.6187,7.4601,7.6023,7227145.0],["2017-04-06",7.6023,7.6734,7.5476,7.5914,5710842.0],["2017-04-07",7.5914,7.6734,7.5914,7.6023,5279133.0],["2017-04-10",7.6023,7.7992,7.575,7.6516,12083968.0],["2017-04-11",7.6516,7.7391,7.5312,7.7172,8417569.0],["2017-04-12",7.7172,7.9086,7.6898,7.7938,12592731.0],["2017-04-13",7.7938,8.1657,7.793765068054199,8.0672,22960767.0],["2017-04-14",8.0672,8.193,7.9469,8.111,18961447.0],["2017-04-17",8.111,8.3024,8.0289,8.0508,17572647.0],["2017-04-18",8.0508,8.1165,7.8703,7.9688,11034429.0],["2017-04-19",7.9688,8.0071,7.7117,7.8211,10981047.0],["2017-04-20",7.8211,7.9469,7.7719,7.9305,9613675.0],["2017-04-21",7.9305,7.9852,7.7117,7.7664,8261391.0],["2017-04-24",7.7664,7.8485,7.5476,7.5476,8629710.0],["2017-04-25",7.5476,7.6242,7.307,7.3781,10274503.0],["2017-04-26",7.3781,7.4492,7.307,7.3726,5374789.0],["2017-04-27",7.3726,7.3781,7.0718,7.3015,8427513.0],["2017-04-28",7.3015,7.4219,7.225,7.4219,6358986.0],["2017-05-02",7.4219,7.4656,7.3453,7.4164,3821361.0],["2017-05-03",7.4164,7.4273,7.2578,7.3672,7060681.0],["2017-05-04",7.3672,7.4984,7.2578,7.3234,6047296.0],["2017-05-05",7.3234,7.4273,7.2578,7.3398,5488663.0],["2017-05-08",7.3398,7.4219,7.2742,7.3015,4098055.0],["2017-05-09",7.3015,7.3617,7.0773,7.307,7614529.0],["2017-05-10",7.307,7.4273,7.2031,7.214,4979581.0],["2017-05-11",7.214,7.3781,7.132,7.2632,7235712.0],["2017-05-12",7.2632,7.2851,7.1429,7.2632,3665040.0],["2017-05-15",7.2632,7.4273,7.1539,7.2632,3671427.0],["2017-05-16",7.2632,7.317934989929199,7.1101,7.3179,6325327.0],["2017-05-17",7.3179,7.4109,7.2742,7.3617,6780774.0],["2017-05-18",7.3617,7.361689567565918,7.2523,7.2742,3406563.0],["2017-05-19",7.2742,7.3179,7.1648,7.1703,3758205.0],["2017-05-22",7.1703,7.2359,6.9241,6.9515,5910495.0],["2017-05-23",6.9515,7.0007,6.6015,6.6069,6073650.0],["2017-05-24",6.6069,6.6616,6.5085,6.585,5546628.0],["2017-05-25",6.585,6.6233,6.3882,6.596,6147831.0],["2017-05-26",6.596,6.7382,6.5632,6.678,5734543.0],["2017-05-31",6.678,6.8366,6.5686,6.5686,4870981.0],["2017-06-01",6.5686,6.6343,6.0162,6.2624,5585250.0],["2017-06-02",6.2624,6.3663,6.0709,6.2569,6868701.0],["2017-06-05",6.2569,6.3991,6.2514,6.3499,3642967.0],["2017-06-06",6.3499,6.41,6.3006,6.3827,2582700.0],["2017-06-07",6.3827,6.6671,6.382683753967285,6.6015,4954308.0],["2017-06-08",6.6015,6.7929,6.5741,6.6616,5427697.0],["2017-06-09",6.6616,6.7443,6.5734,6.6947,4258144.0],["2017-06-12",6.6947,6.694705963134766,6.4796,6.4962,3941160.0],["2017-06-13",6.4962,6.6396,6.43,6.5624,4087438.0],["2017-06-14",6.5624,6.6837,6.562356472015381,6.5899,3416592.0],["2017-06-15",6.5899,6.7057,6.5679,6.6506,4828041.0],["2017-06-16",6.6506,6.8657,6.650589466094971,6.8105,6894886.0],["2017-06-19",6.8105,6.8932,6.7333,6.8105,5479015.0],["2017-06-20",6.8105,7.0311,6.810512065887451,6.9815,8050483.0],["2017-06-21",6.9815,7.0035,6.7609,6.8326,8309034.0],["2017-06-22",6.8326,6.8987,6.7278,6.7388,5164108.0],["2017-06-23",6.7388,6.805,6.6506,6.7719,4027494.0],["2017-06-26",6.7719,6.9649,6.7443,6.9043,4687089.0],["2017-06-27",6.9043,6.976,6.8381,6.8822,3805045.0],["2017-06-28",6.8822,6.882202625274658,6.794,6.8105,2584848.0],["2017-06-29",6.8105,6.8326,6.7002,6.8105,3567754.0],["2017-06-30",6.8105,6.8491,6.7664,6.8271,1814013.0],["2017-07-03",6.8271,7.0421,6.827056884765625,7.009,7567449.0],["2017-07-04",7.009,7.1524,6.987,7.1028,8730783.0],["2017-07-05",7.1028,7.2958,7.102785110473633,7.2517,9677242.0],["2017-07-06",7.2517,7.6377,7.251678943634033,7.4116,14978331.0],["2017-07-07",7.4116,7.7921,7.3895,7.7756,15477169.0],["2017-07-10",7.7756,7.7976,7.6322,7.7645,8595159.0],["2017-07-11",7.7645,7.764535903930664,7.4888,7.5329,9870648.0],["2017-07-12",7.5329,7.6653,7.4006,7.4998,9318271.0],["2017-07-13",7.4998,7.9851,7.4998345375061035,7.9631,13384654.0],["2017-07-14",7.9631,7.963061809539795,7.7259,7.7756,7046086.0],["2017-07-17",7.7756,7.8528,7.2517,7.3344,11180581.0],["2017-07-18",7.3344,7.6322,7.3234,7.4778,10798261.0],["2017-07-19",7.4778,7.5826,7.3675,7.4226,11601496.0],["2017-07-20",7.4226,7.759,7.4061,7.6598,13062447.0],["2017-07-21",7.6598,7.7811,7.6101,7.6267,9205449.0],["2017-07-24",7.6267,7.9961,7.5109,7.9906,13083919.0],["2017-07-25",7.9906,8.0844,7.6818,7.7811,9355026.0],["2017-07-26",7.7811,8.2608,7.6708,8.2167,17940330.0],["2017-07-27",8.2167,8.3546,8.0623,8.1285,14422201.0],["2017-07-28",8.1285,8.1726,7.952,8.0237,7482570.0],["2017-07-31",8.0237,8.1285,7.8914,8.0899,8321161.0],["2017-08-01",8.0899,8.089896202087402,7.9245,7.93,7379514.0],["2017-08-02",7.93,8.0017,7.7811,7.7976,6485106.0],["2017-08-03",7.7976,8.2002,7.7976226806640625,8.123,12538197.0],["2017-08-04",8.123,8.2498,7.941,7.9465,8549062.0],["2017-08-07",7.9465,8.0513,7.8859,7.9851,5526291.0],["2017-08-08",7.9851,7.9906,7.8362,7.8693,5675817.0],["2017-08-09",7.8693,8.0072,7.6873,7.9465,8324176.0],["2017-08-10",7.9465,7.946515083312988,7.7204,7.7259,5941149.0],["2017-08-11",7.7259,7.7921,7.543952465057373,7.544,5389507.0],["2017-08-14",7.544,7.748,7.5053,7.7149,4502412.0],["2017-08-15",7.7149,7.8583,7.6101,7.8583,4691497.0],["2017-08-16",7.8583,8.4263,7.858283042907715,8.3656,37419756.0],["2017-08-17",8.3656,8.8123,8.3656,8.7461,31241173.0],["2017-08-18",8.7461,8.8785,8.5531,8.6469,17918383.0],["2017-08-21",8.6469,8.7902,8.5035,8.6579,10302645.0],["2017-08-22",8.6579,8.8013,8.4814,8.702,10988023.0],["2017-08-23",8.702,8.7461,8.5641,8.5807,7116505.0],["2017-08-24",8.5807,8.6855,8.4594,8.498,6931249.0],["2017-08-25",8.498,8.5972,8.4649,8.5311,4664257.0],["2017-08-28",8.5311,8.6414,8.4594,8.5972,7748941.0],["2017-08-29",8.5972,8.597238540649414,8.4097,8.4097,8213200.0],["2017-08-30",8.4097,8.509,8.3436,8.4042,8573994.0],["2017-08-31",8.4042,8.8178,8.404228210449219,8.7958,14037619.0],["2017-09-01",8.7958,8.9833,8.702,8.713,12908275.0],["2017-09-04",8.713,8.9005,8.6689,8.8178,8766796.0],["2017-09-05",8.8178,9.0605,8.817822456359863,8.9005,9590383.0],["2017-09-06",8.9005,8.9833,8.7516,8.7627,8115753.0],["2017-09-07",8.7627,8.7958,8.5476,8.713,8014357.0],["2017-09-08",8.713,8.9061,8.6248,8.895,6249735.0],["2017-09-11",8.895,8.9888,8.8289,8.8675,5792994.0],["2017-09-12",8.8675,9.1432,8.7682,9.0494,11449534.0],["2017-09-13",9.0494,9.2921,8.9888,9.281,12235215.0],["2017-09-14",9.281,9.3086,9.0549,9.1101,7290024.0],["2017-09-15",9.1101,9.1818,8.9998,9.0274,4913818.0],["2017-09-18",9.0274,9.0991,8.8619,9.0936,4724020.0],["2017-09-19",9.0936,9.093550682067871,8.8123,8.8509,5352546.0],["2017-09-20",8.8509,8.850908279418945,8.6524,8.7737,5573089.0],["2017-09-21",8.7737,8.8399,8.6524,8.6579,4721932.0],["2017-09-22",8.6579,8.702,8.2167,8.4925,9201078.0],["2017-09-25",8.4925,8.5752,8.327,8.3932,3961291.0],["2017-09-26",8.3932,8.4869,8.3656,8.4759,2666946.0],["2017-09-27",8.4759,8.6248,8.4208,8.5311,3466371.0],["2017-09-28",8.5311,8.5586,8.4483,8.4704,2644375.0],["2017-09-29",8.4704,8.8013,8.316,8.702,8219209.0],["2017-10-09",8.702,8.7902,8.5752,8.6193,5450865.0],["2017-10-10",8.6193,9.066,8.5917,9.0163,13744825.0],["2017-10-11",9.0163,9.1763,8.8895,8.9336,7171555.0],["2017-10-12",8.9336,9.1377,8.9061,9.066,6239587.0],["2017-10-13",9.066,9.1266,8.9888,9.066,3067831.0],["2017-10-16",9.066,9.0935,8.6634,8.7682,7440177.0],["2017-10-17",8.7682,8.8178,8.5697,8.6524,3094135.0],["2017-10-18",8.6524,8.7682,8.5476,8.6414,4091089.0],["2017-10-19",8.6414,8.6524,8.4869,8.5255,3049288.0],["2017-10-20",8.5255,8.713,8.5145,8.68,4431709.0],["2017-10-23",8.68,8.9116,8.6028,8.8619,6134052.0],["2017-10-24",8.8619,9.1432,8.8619384765625,9.0219,8932905.0],["2017-10-25",9.0219,9.1266,8.9226,9.0991,5349183.0],["2017-10-26",9.0991,9.3582,9.0274,9.0715,11025400.0],["2017-10-27",9.0715,9.2976,9.0329,9.2094,12897090.0],["2017-10-30",9.2094,9.2535,8.9171,8.9777,9028566.0],["2017-10-31",8.9777,9.1211,8.9171,9.0936,8484321.0],["2017-11-01",9.0936,9.352736473083496,9.0329,9.3527,13324578.0],["2017-11-02",9.3527,9.5127,8.9722,8.9943,15273094.0],["2017-11-03",8.9943,9.0715,8.7461,8.8509,8386914.0],["2017-11-06",8.8509,9.1156,8.7241,9.0549,7812075.0],["2017-11-07",9.0549,9.077,8.8233,8.9116,7549654.0],["2017-11-08",8.9116,9.0329,8.8675,8.9005,6866404.0],["2017-11-09",8.9005,8.9502,8.8288,8.9502,4911505.0],["2017-11-10",8.9502,9.0384,8.8675,8.895,7074531.0],["2017-11-13",8.895,8.9061,8.0072,8.0347,25012863.0],["2017-11-14",8.0347,8.3491,8.034749984741211,8.2388,13444518.0],["2017-11-15",8.2388,8.238790512084961,8.0127,8.0513,8433466.0],["2017-11-16",8.0513,8.1506,7.952,8.0789,10070797.0],["2017-11-17",8.0789,8.0789,7.5495,7.6322,12618889.0],["2017-11-20",7.6322,7.9465,7.632185459136963,7.9189,7914634.0],["2017-11-21",7.9189,8.0678,7.8803,7.9631,10873434.0],["2017-11-22",7.9631,7.9961,7.7314,7.7921,7823824.0],["2017-11-23",7.7921,7.8252,7.3951,7.4612,8029974.0],["2017-11-24",7.4612,7.7535,7.461232662200928,7.6984,7542868.0],["2017-11-27",7.6984,7.8252,7.6156,7.759,4432215.0],["2017-11-28",7.759,7.9134,7.7259,7.8803,4622994.0],["2017-11-29",7.8803,7.952031135559082,7.7756,7.952,4343937.0],["2017-11-30",7.952,7.952031135559082,7.7921,7.8748,2517121.0],["2017-12-01",7.8748,8.1009,7.8638,8.0678,5425642.0],["2017-12-04",8.0678,8.0734,7.9631,8.0127,3132649.0],["2017-12-05",8.0127,8.0348,7.8473,7.93,6979921.0],["2017-12-06",7.93,8.0789,7.8859,8.0678,4433562.0],["2017-12-07",8.0678,8.134,7.9961,8.0292,2728915.0],["2017-12-08",8.0292,8.0789,7.9906,8.0017,2439880.0],["2017-12-11",8.0017,8.145,7.9796,8.134,3461452.0],["2017-12-12",8.134,8.145,7.9245,7.9631,3805278.0],["2017-12-13",7.9631,8.0954,7.93,8.0734,2602462.0],["2017-12-14",8.0734,8.0844,7.8473,7.8859,5248623.0],["2017-12-15",7.8859,7.9465,7.7259,7.7866,5155080.0],["2017-12-18",7.7866,7.9079,7.6708,7.7756,3895911.0],["2017-12-19",7.7756,7.9189,7.7094,7.9134,3798108.0],["2017-12-20",7.9134,7.91342830657959,7.6818,7.6928,4139295.0],["2017-12-21",7.6928,7.759,7.5053,7.6432,5310222.0],["2017-12-22",7.6432,7.643214702606201,7.5164,7.566,2679292.0],["2017-12-25",7.566,7.6322,7.5109,7.5826,3113382.0],["2017-12-26",7.5826,7.9024,7.582554340362549,7.8307,6016998.0],["2017-12-27",7.8307,7.8748,7.737,7.7535,3861585.0],["2017-12-28",7.7535,7.8142,7.7204,7.7756,3222262.0],["2017-12-29",7.7756,8.0237,7.7755656242370605,8.0017,5922394.0],["2018-01-02",8.0017,8.0347,7.8748,8.0127,5185020.0],["2018-01-03",8.0127,8.0899,7.93,8.0292,5840511.0],["2018-01-04",8.0292,8.2057,8.0292,8.0789,5129998.0],["2018-01-05",8.0789,8.134,7.9465,8.112,5893273.0],["2018-01-08",8.112,8.134,8.0182,8.112,4811025.0],["2018-01-09",8.112,8.111954689025879,7.9631,8.0072,4796403.0],["2018-01-10",8.0072,8.3325,7.9465,8.327,11057706.0],["2018-01-11",8.327,8.4869,8.2333,8.2884,9873136.0],["2018-01-12",8.2884,8.3601,8.1947,8.2498,4034590.0],["2018-01-15",8.2498,8.4759,8.1892,8.2608,6851593.0],["2018-01-16",8.2608,8.305,8.1064,8.1175,5351826.0],["2018-01-17",8.1175,8.3105,7.9961,8.3105,5824048.0],["2018-01-18",8.3105,8.4373,8.2829,8.3932,4933645.0],["2018-01-19",8.3932,8.4539,8.2884,8.4318,5194326.0],["2018-01-22",8.4318,8.4869,8.2939,8.3987,3736399.0],["2018-01-23",8.3987,8.4097,8.0678,8.1892,6463540.0],["2018-01-24",8.1892,8.305,8.1064,8.2608,5987367.0],["2018-01-25",8.2608,8.3105,8.1836,8.2553,5061159.0],["2018-01-26",8.2553,8.25533390045166,7.9686,7.9906,7201200.0],["2018-01-29",7.9906,8.1836,7.9906,8.0513,5422800.0],["2018-01-30",8.0513,8.2112,8.0127,8.1285,3071524.0],["2018-01-31",8.1285,8.1616,7.9355,8.0789,3241729.0],["2018-02-01",8.0789,8.1009,7.6542,7.7259,4347327.0],["2018-02-02",7.7259,7.7756,7.4998,7.555,4655916.0],["2018-02-05",7.555,7.6763,7.4502,7.6653,4106127.0],["2018-02-06",7.6653,7.665273666381836,6.9043,7.1469,3943623.0],["2018-02-07",7.1469,7.3785,6.8877,6.9815,6378591.0],["2018-02-08",6.9815,7.2572,6.9373,7.2241,3281434.0],["2018-02-09",7.2241,7.2241058349609375,6.998,7.0201,5296920.0],["2018-02-12",7.0201,7.2186,6.9539,7.1083,5159013.0],["2018-02-13",7.1083,7.2958,7.108299255371094,7.1965,2407740.0],["2018-02-14",7.1965,7.2351,7.1193,7.1965,2454706.0],["2018-02-22",7.1965,7.3509,7.196533679962158,7.3289,2118846.0],["2018-02-23",7.3289,7.6653,7.328883171081543,7.4998,4388512.0],["2018-02-26",7.4998,7.6598,7.4888,7.6212,4007244.0],["2018-02-27",7.6212,7.8087,7.555,7.7756,5602984.0],["2018-02-28",7.7756,7.8197,7.6487,7.7645,2867070.0],["2018-03-01",7.7645,7.8087,7.6708,7.7921,2234614.0],["2018-03-02",7.7921,7.8638,7.6653,7.8197,3374170.0],["2018-03-05",7.8197,7.8197,7.7204,7.7756,1968892.0],["2018-03-06",7.7756,7.9961,7.737,7.9851,4837222.0],["2018-03-07",7.9851,8.0237,7.9189,7.93,2415882.0],["2018-03-08",7.93,7.9631,7.8528,7.9079,1482132.0],["2018-03-09",7.9079,8.0017,7.8859,7.9851,1982553.0],["2018-03-12",7.9851,8.134,7.9024,7.9741,3753655.0],["2018-03-13",7.9741,7.9961,7.8914,7.8969,2346604.0],["2018-03-14",7.8969,7.9741,7.847253322601318,7.8473,2376820.0],["2018-03-15",7.8473,7.8638,7.6928,7.759,2968479.0],["2018-03-16",7.759,7.941,7.7149,7.8914,2300301.0],["2018-03-19",7.8914,7.9575,7.8142,7.8362,2135847.0],["2018-03-20",7.8362,7.836225509643555,7.6984,7.7645,2352778.0],["2018-03-21",7.7645,7.7921,7.6542,7.6873,2737378.0],["2018-03-22",7.6873,7.687330722808838,7.3565,7.4998,6079593.0],["2018-03-23",7.4998,7.4998345375061035,7.1855,7.2572,3972610.0],["2018-03-26",7.2572,7.3675,7.202,7.3399,4075153.0],["2018-03-27",7.3399,7.6984,7.339912414550781,7.6928,5858829.0],["2018-03-28",7.6928,7.748,7.3895,7.6928,7567281.0],["2018-03-29",7.6928,7.7425,7.5605,7.6156,4823406.0],["2018-03-30",7.6156,7.7204,7.615642070770264,7.6818,2996962.0],["2018-04-02",7.6818,7.93,7.681817054748535,7.8197,4249464.0],["2018-04-03",7.8197,7.8196821212768555,7.4998,7.5715,5100213.0],["2018-04-04",7.5715,7.6653,7.566,7.6267,3015958.0],["2018-04-09",7.6267,7.8031,7.5384,7.7756,6177288.0],["2018-04-10",7.7756,7.9906,7.6984,7.8583,9994045.0],["2018-04-11",7.8583,7.9575,7.7866,7.8197,5109190.0],["2018-04-12",7.8197,7.9189,7.7756,7.8583,4665220.0],["2018-04-13",7.8583,7.9245,7.7976,7.8087,4445805.0],["2018-04-16",7.8087,7.808650493621826,7.566,7.6598,4777000.0],["2018-04-17",7.6598,7.6653,7.361970901489258,7.362,4258176.0],["2018-04-18",7.362,7.4667,7.2572,7.4226,3008019.0],["2018-04-19",7.4226,7.4723,7.3675,7.373,2676150.0],["2018-04-20",7.373,7.4006,7.1083,7.1359,3652990.0],["2018-04-23",7.1359,7.3234,7.1083,7.2903,3669313.0],["2018-04-24",7.2903,7.4337,7.2572,7.362,2612649.0],["2018-04-25",7.362,7.3951,7.3123,7.3565,2215653.0],["2018-04-26",7.3565,7.3895,7.1745,7.1965,2092276.0],["2018-04-27",7.1965,7.3234,7.1965,7.2682,2410383.0],["2018-05-02",7.2682,7.3123,6.976,7.0476,4940872.0],["2018-05-03",7.0476,7.1414,7.0035,7.1304,3436794.0],["2018-05-04",7.1304,7.1855,7.0532,7.1359,2698153.0],["2018-05-07",7.1359,7.2682,7.1193,7.2572,2213181.0],["2018-05-08",7.2572,7.3013,7.2462,7.2793,2301087.0],["2018-05-09",7.2793,7.3013,7.2076,7.2682,1949442.0],["2018-05-10",7.2682,7.3123,7.2241,7.2737,2191504.0],["2018-05-11",7.2737,7.2848,7.1359,7.1579,2401533.0],["2018-05-14",7.1579,7.2076,7.0587,7.1028,2556645.0],["2018-05-15",7.1028,7.2793,7.0862,7.2627,3966106.0],["2018-05-16",7.2627,7.26270866394043,7.1855,7.2351,2086950.0],["2018-05-17",7.2351,7.2903,7.18,7.191,1549276.0],["2018-05-18",7.191,7.240649700164795,7.1745,7.2406,1898496.0],["2018-05-21",7.2406,7.3454,7.240649700164795,7.3068,3821650.0],["2018-05-22",7.3068,7.3407,7.256,7.3125,2621463.0],["2018-05-23",7.3125,7.5043,7.3124680519104,7.3689,4736376.0],["2018-05-24",7.3689,7.368890762329102,7.2391,7.2391,2815825.0],["2018-05-25",7.2391,7.3012,7.1883,7.1996,2187912.0],["2018-05-28",7.1996,7.2278,7.0529,7.0868,2369250.0],["2018-05-29",7.0868,7.1658,7.0529,7.0981,2068848.0],["2018-05-30",7.0981,7.098059177398682,6.7369,6.7595,4382226.0],["2018-05-31",6.7595,6.8272,6.7257,6.7708,2200512.0],["2018-06-01",6.7708,6.8724,6.7144,6.7821,2165134.0],["2018-06-04",6.7821,6.8385,6.7369,6.8159,1535403.0],["2018-06-05",6.8159,7.493,6.7934,7.1658,4497507.0],["2018-06-06",7.1658,7.2617,6.9457,6.9683,5716597.0],["2018-06-07",6.9683,7.0021,6.8159,6.8216,3536992.0],["2018-06-08",6.8216,6.8893,6.7934,6.8498,2112376.0],["2018-06-11",6.8498,6.9175,6.7877,6.8047,1761495.0],["2018-06-12",6.8047,6.8949,6.7539,6.8667,1466239.0],["2018-06-13",6.8667,6.866722583770752,6.7652,6.7708,1621191.0],["2018-06-14",6.7708,6.8159,6.6185,6.6692,2513128.0],["2018-06-15",6.6692,6.6862,6.4379,6.4661,2730913.0],["2018-06-19",6.4661,6.4661173820495605,5.8285,5.8906,4618258.0],["2018-06-20",5.8906,6.0542,5.8172,6.0317,3354903.0],["2018-06-21",6.0317,6.2348,5.9809,6.0712,3906690.0],["2018-06-22",6.0712,6.2461,5.9019,6.2179,1761396.0],["2018-06-25",6.2179,6.263,6.0542,6.0712,1642452.0],["2018-06-26",6.0712,6.1614,5.9696,6.0768,1947010.0],["2018-06-27",6.0768,6.105,6.0034,6.0824,2347557.0],["2018-06-28",6.0824,6.1614,6.0317,6.0599,1541100.0],["2018-06-29",6.0599,6.2348,6.0373,6.1896,1937811.0],["2018-07-02",6.1896,6.2348,5.9809,6.0204,2696980.0],["2018-07-03",6.0204,6.2348,5.9865,6.2009,2135313.0],["2018-07-04",6.2009,6.2291,6.0712,6.2066,1724508.0],["2018-07-05",6.2066,6.2179,6.0655,6.0937,1730062.0],["2018-07-06",6.0937,6.1727,6.0373,6.0994,1570954.0],["2018-07-09",6.0994,6.1896,6.0599,6.1784,1455049.0],["2018-07-10",6.1784,6.2179,6.1219,6.1727,2232343.0],["2018-07-11",6.1727,6.2009,6.0768,6.1276,2422800.0],["2018-07-12",6.1276,6.3871,6.0937,6.2912,2951478.0],["2018-07-13",6.2912,6.342,6.2235,6.3081,2075899.0],["2018-07-16",6.3081,6.308131217956543,6.2574,6.2799,1417500.0],["2018-07-17",6.2799,6.3307,6.2686,6.3138,1427850.0],["2018-07-18",6.3138,6.4379,6.2574,6.263,2652000.0],["2018-07-19",6.263,6.3025,6.2517,6.263,1401174.0],["2018-07-20",6.263,6.3138,6.2179,6.2968,1202850.0],["2018-07-23",6.2968,6.3533,6.2348,6.3533,2144721.0],["2018-07-24",6.3533,6.4774,6.353270053863525,6.4718,3455155.0],["2018-07-25",6.4718,6.5225,6.3702,6.4379,2175952.0],["2018-07-26",6.4379,6.5395,6.4041,6.4887,1916398.0],["2018-07-27",6.4887,6.5282,6.4435,6.4887,1246029.0],["2018-07-30",6.4887,6.5508,6.3758,6.3984,1216434.0],["2018-07-31",6.3984,6.4379,6.3928,6.421,758850.0],["2018-08-01",6.421,6.4943,6.274277210235596,6.2743,1777959.0],["2018-08-02",6.2743,6.274277210235596,5.9357,6.105,2873182.0],["2018-08-03",6.105,6.658,5.9865,6.2799,3307648.0],["2018-08-06",6.2799,6.421,6.1501,6.1896,2469226.0],["2018-08-07",6.1896,6.4266,6.1501,6.3646,2610909.0],["2018-08-08",6.3646,6.4379,6.3194,6.3476,1783543.0],["2018-08-09",6.3476,6.4492,6.2912,6.4492,3850332.0],["2018-08-10",6.4492,6.449190139770508,6.0147,6.1163,12423004.0],["2018-08-13",6.1163,6.1162919998168945,5.8962,5.9583,4409842.0],["2018-08-14",5.9583,5.9696,5.8793,5.9188,3499222.0],["2018-08-15",5.9188,5.9188103675842285,5.80596399307251,5.806,3314200.0],["2018-08-16",5.806,5.80596399307251,5.569,5.6141,4939200.0],["2018-08-17",5.6141,5.6875,5.5013,5.5069,2291550.0],["2018-08-20",5.5069,5.5746,5.3828,5.5577,2693671.0],["2018-08-21",5.5577,5.5803,5.5126,5.5464,2062050.0],["2018-08-22",5.5464,5.569,5.4054,5.4279,1743754.0],["2018-08-23",5.4279,5.49,5.4054,5.4505,1735486.0],["2018-08-24",5.4505,5.4844,5.4054,5.4223,1188070.0],["2018-08-27",5.4223,5.5069,5.4222846031188965,5.5013,2131209.0],["2018-08-28",5.5013,5.5295,5.4787,5.49,1237344.0],["2018-08-29",5.49,5.5182,5.4279,5.4392,1462804.0],["2018-08-30",5.4392,5.4618,5.2812,5.2925,2143152.0],["2018-08-31",5.2925,5.332,5.2417,5.2699,1423068.0],["2018-09-03",5.2699,5.269941806793213,5.1007,5.2135,1724191.0],["2018-09-04",5.2135,5.3038,5.1966,5.3038,1807176.0],["2018-09-05",5.3038,5.332,5.1966,5.2079,1473537.0],["2018-09-06",5.2079,5.2587,5.1458,5.1966,1002364.0],["2018-09-07",5.1966,5.2643,5.1458,5.1909,1424551.0],["2018-09-10",5.1909,5.2248,5.1571,5.1909,1304229.0],["2018-09-11",5.1909,5.332,5.1515,5.3207,2752833.0],["2018-09-12",5.3207,5.320723056793213,5.2417,5.2982,1075219.0],["2018-09-13",5.2982,5.3376,5.2643,5.2925,1029600.0],["2018-09-14",5.2925,5.6311,5.2643,5.4561,4818481.0],["2018-09-17",5.4561,5.5577,5.332,5.4336,3075613.0],["2018-09-18",5.4336,5.5069,5.3489,5.4787,3190254.0],["2018-09-19",5.4787,5.5182,5.4392,5.4731,2254222.0],["2018-09-20",5.4731,5.4956,5.3602,5.3659,2161350.0],["2018-09-21",5.3659,5.4336,5.3376,5.4166,1536912.0],["2018-09-25",5.4166,5.4392,5.3546,5.4054,1477500.0],["2018-09-26",5.4054,5.5577,5.3771,5.5351,4138638.0],["2018-09-27",5.5351,5.6875,5.4844,5.6875,5331121.0],["2018-09-28",5.6875,5.7608,5.6141,5.7552,3990712.0],["2018-10-08",5.7552,5.75518274307251,5.4844,5.5069,2618637.0],["2018-10-09",5.5069,5.71,5.4787,5.6254,1523590.0],["2018-10-10",5.6254,5.6818,5.5521,5.6311,1132764.0],["2018-10-11",5.6311,5.6423,5.2248,5.3602,3436570.0],["2018-10-12",5.3602,5.5633,5.253,5.4731,2298625.0],["2018-10-15",5.4731,5.569,5.4392,5.4618,1599693.0],["2018-10-16",5.4618,5.5013,5.3038,5.3884,1271322.0],["2018-10-17",5.3884,5.4731,5.2982,5.3433,1707828.0],["2018-10-18",5.3433,5.343292236328125,5.0781,5.1232,2564583.0],["2018-10-19",5.1232,5.2474,5.0217,5.2417,3163897.0],["2018-10-22",5.2417,5.6536,5.2417,5.5238,9907983.0],["2018-10-23",5.5238,5.9188,5.4392,5.727,12590766.0],["2018-10-24",5.727,5.8624,5.5577,5.7157,9698140.0],["2018-10-25",5.7157,5.8285322189331055,5.4787,5.8285,6000379.0],["2018-10-26",5.8285,5.9245,5.7495,5.8116,6352650.0],["2018-10-29",5.8116,5.811605453491211,5.631051063537598,5.6311,3176961.0],["2018-10-30",5.6311,5.7044,5.5408,5.6593,3341095.0],["2018-10-31",5.6593,5.6988,5.6198,5.6423,3355504.0],["2018-11-01",5.6423,5.6875,5.5126,5.5633,5733933.0],["2018-11-02",5.5633,5.6818,5.563342571258545,5.6649,6267403.0],["2018-11-05",5.6649,5.6762,5.5577,5.6141,4797727.0],["2018-11-06",5.6141,5.614124298095703,5.4674,5.5295,3177547.0],["2018-11-07",5.5295,5.5577,5.4844,5.5069,2317195.0],["2018-11-08",5.5069,5.7495,5.5069,5.727,8132544.0],["2018-11-09",5.727,5.8511,5.6705,5.7665,11875698.0],["2018-11-12",5.7665,5.8285,5.6705,5.8229,5773726.0],["2018-11-13",5.8229,5.8398,5.71,5.8003,6148767.0],["2018-11-14",5.8003,5.8455,5.7439,5.7495,4713217.0],["2018-11-15",5.7495,5.7778,5.71,5.7383,5153058.0],["2018-11-16",5.7383,5.8172,5.7044,5.7552,7374211.0],["2018-11-19",5.7552,6.0994,5.7157,6.0768,13219756.0],["2018-11-20",6.0768,6.076796054840088,5.8567,5.9019,7277097.0],["2018-11-21",5.9019,5.958307266235352,5.8116,5.9583,4636773.0],["2018-11-22",5.9583,6.082437992095947,5.8962,6.0824,7643830.0],["2018-11-23",6.0824,6.082437992095947,5.8116,5.8624,6584700.0],["2018-11-26",5.8624,5.9696,5.727,5.7608,4324644.0],["2018-11-27",5.7608,5.9639,5.7495,5.868,3932158.0],["2018-11-28",5.868,5.947,5.7947,5.9301,2830945.0],["2018-11-29",5.9301,5.9978,5.8398,5.9696,5178222.0],["2018-11-30",5.9696,6.1953,5.8962,6.1107,11926797.0],["2018-12-03",6.1107,6.2799,6.110650062561035,6.1953,14682720.0],["2018-12-04",6.1953,6.4323,6.1445,6.2968,15627936.0],["2018-12-05",6.2968,6.296847343444824,6.1163,6.1276,6679521.0],["2018-12-06",6.1276,6.1614,6.0486,6.1332,3668685.0],["2018-12-07",6.1332,6.2235,6.0824,6.1671,2752984.0],["2018-12-10",6.1671,6.3194,6.0881,6.2968,11752635.0],["2018-12-11",6.2968,6.3589,6.2066,6.2743,3558007.0],["2018-12-12",6.2743,6.3307,6.0655,6.1671,6788101.0],["2018-12-13",6.1671,6.1953,6.0937,6.1276,4186158.0],["2018-12-14",6.1276,6.1727,5.9639,5.9696,4140595.0],["2018-12-17",5.9696,5.9696,5.7383,5.8737,4455496.0],["2018-12-18",5.8737,5.873672008514404,5.6593,5.7665,3516880.0],["2018-12-19",5.7665,5.789,5.6818,5.7157,1936423.0],["2018-12-20",5.7157,5.7495,5.6705,5.7326,1899702.0],["2018-12-21",5.7326,5.7326130867004395,5.5182,5.5633,2974530.0],["2018-12-24",5.5633,5.6311,5.4731,5.6198,1854157.0],["2018-12-25",5.6198,5.6197662353515625,5.3659,5.4731,3268500.0],["2018-12-26",5.4731,5.5464,5.4618,5.5182,2344488.0],["2018-12-27",5.5182,5.6367,5.332,5.3602,4746598.0],["2018-12-28",5.3602,5.3659,5.1458,5.2304,3260295.0],["2019-01-02",5.2304,5.2474,5.112,5.1402,2757262.0],["2019-01-03",5.1402,5.2248,5.0668,5.0837,2704117.0],["2019-01-04",5.0837,5.1515,5.0104,5.112,6388315.0],["2019-01-07",5.112,5.3151,5.111956596374512,5.2982,5607627.0],["2019-01-08",5.2982,5.298153877258301,5.2135,5.2643,3107400.0],["2019-01-09",5.2643,5.4392,5.2642998695373535,5.3207,5590969.0],["2019-01-10",5.3207,5.320723056793213,5.253,5.2643,2680650.0],["2019-01-11",5.2643,5.3207,5.2642998695373535,5.3038,2056032.0],["2019-01-14",5.3038,5.3376,5.2643,5.2812,1616223.0],["2019-01-15",5.2812,5.6367,5.2474,5.5746,8575180.0],["2019-01-16",5.5746,5.6311,5.3771,5.5013,8941219.0],["2019-01-17",5.5013,5.5408,5.3884,5.4223,3435972.0],["2019-01-18",5.4223,5.5464,5.4054,5.5126,3449182.0],["2019-01-21",5.5126,5.6593,5.411,5.6367,6781425.0],["2019-01-22",5.6367,6.2009,5.636693477630615,5.9301,25245750.0],["2019-01-23",5.9301,5.9583,5.7439,5.806,11175099.0],["2019-01-24",5.806,5.9752,5.80596399307251,5.8567,12545455.0],["2019-01-25",5.8567,5.8906,5.7665,5.8342,6695322.0],["2019-01-28",5.8342,6.1389,5.8172,5.9922,12781111.0],["2019-01-29",5.9922,6.0091,5.7947,5.8962,8541588.0],["2019-01-30",5.8962,5.9075,5.8116,5.8172,4227324.0],["2019-01-31",5.8172,5.9583,5.7834,5.806,6683700.0],["2019-02-01",5.806,5.9075,5.789,5.8906,6390774.0],["2019-02-11",5.8906,6.0091,5.868,5.9922,8007273.0],["2019-02-12",5.9922,6.026,5.9301,6.0091,7321437.0],["2019-02-13",6.0091,6.1784,5.9527,6.1163,11047834.0],["2019-02-14",6.1163,6.1389,6.0373,6.0599,8588878.0],["2019-02-15",6.0599,6.1332,6.0486,6.0712,7106655.0],["2019-02-18",6.0712,6.2348,6.0655,6.2179,9339424.0],["2019-02-19",6.2179,6.2404,6.0599,6.0994,10436922.0],["2019-02-20",6.0994,6.1389,6.0429,6.1389,5895738.0],["2019-02-21",6.1389,6.1727,6.0599,6.0824,7265083.0],["2019-02-22",6.0824,6.1389,6.0486,6.1332,5389080.0],["2019-02-25",6.1332,6.4041,6.1332,6.3589,13950357.0],["2019-02-26",6.3589,6.7144,6.2743,6.5169,21148057.0],["2019-02-27",6.5169,6.6862,6.2912,6.3758,14579217.0],["2019-02-28",6.3758,6.5056,6.3589,6.4661,8631537.0],["2019-03-01",6.4661,6.5169,6.3702,6.4548,7202232.0],["2019-03-04",6.4548,6.6185,6.421,6.4379,15290310.0],["2019-03-05",6.4379,6.5225,6.4153,6.5169,11261293.0],["2019-03-06",6.5169,6.6862,6.4887,6.658,14693607.0],["2019-03-07",6.658,6.957,6.5846,6.9119,17435355.0],["2019-03-08",6.9119,6.911861419677734,6.5225,6.5338,15746734.0],["2019-03-11",6.5338,6.533824443817139,5.9414,6.2799,25589302.0],["2019-03-12",6.2799,6.3251,6.1896,6.2517,17813071.0],["2019-03-13",6.2517,6.263,6.0147,6.0712,13553017.0],["2019-03-14",6.0712,6.1219,5.9414,5.9865,7376470.0],["2019-03-15",5.9865,6.0937,5.986518383026123,6.0881,6967056.0],["2019-03-18",6.0881,6.2291,6.0824,6.2066,8941431.0],["2019-03-19",6.2066,6.2179,6.1332,6.1727,6720661.0],["2019-03-20",6.1727,6.1784,6.0824,6.1671,5883472.0],["2019-03-21",6.1671,6.251707553863525,6.1106,6.2517,10403203.0],["2019-03-22",6.2517,6.251707553863525,6.1445,6.2179,6014890.0],["2019-03-25",6.2179,6.2574,6.0937,6.1501,7157850.0],["2019-03-26",6.1501,6.2179,6.0599,6.0824,5896900.0],["2019-03-27",6.0824,6.1332,5.9922,6.0147,4927072.0],["2019-03-28",6.0147,6.0824,5.9922,6.0034,4066519.0],["2019-03-29",6.0034,6.133218765258789,5.9809,6.1332,5816950.0],["2019-04-01",6.1332,6.3138,6.133218765258789,6.3025,11269297.0],["2019-04-02",6.3025,6.3307,6.2517,6.3025,7958499.0],["2019-04-03",6.3025,6.3251,6.2348,6.3194,7282800.0],["2019-04-04",6.3194,6.4718,6.3081,6.3476,11162260.0],["2019-04-08",6.3476,6.4492,6.2404,6.2968,10549171.0],["2019-04-09",6.2968,6.4153,6.2856,6.4097,9281944.0],["2019-04-10",6.4097,6.409693241119385,6.2856,6.342,7869493.0],["2019-04-11",6.342,6.4323,6.3081,6.342,9938074.0],["2019-04-12",6.342,6.3589,6.2743,6.3251,5177536.0],["2019-04-15",6.3251,6.421,6.2856,6.3025,5749087.0],["2019-04-16",6.3025,6.3138,6.1501,6.3138,6171487.0],["2019-04-17",6.3138,6.4605,6.2799,6.4492,11403354.0],["2019-04-18",6.4492,6.6862,6.4323,6.4605,14126385.0],["2019-04-19",6.4605,6.4774,6.3194,6.4041,8402724.0],["2019-04-22",6.4041,6.4097,6.2856,6.3138,5740227.0],["2019-04-23",6.3138,6.3476,6.1501,6.184,5833866.0],["2019-04-24",6.184,6.2799,6.1727,6.2517,4160955.0],["2019-04-25",6.2517,6.2743,6.0824,6.0994,7744611.0],["2019-04-26",6.0994,6.1332,5.9583,5.9978,4983448.0],["2019-05-06",5.9978,5.997802734375,5.2812,5.3546,5345106.0],["2019-05-07",5.3546,5.5238,5.354576587677002,5.5126,3976989.0],["2019-05-08",5.5126,5.6254,5.3546,5.4787,3623997.0],["2019-05-09",5.4787,5.5238,5.4392,5.4787,3125250.0],["2019-05-10",5.4787,5.7778,5.478707313537598,5.7383,10111758.0],["2019-05-13",5.7383,5.7552,5.6085,5.648,7642489.0],["2019-05-14",5.648,5.6875,5.5916,5.6254,4622025.0],["2019-05-15",5.6254,5.8116,5.6254096031188965,5.7157,9520555.0],["2019-05-16",5.7157,5.9188,5.6593,5.9019,15118110.0],["2019-05-17",5.9019,6.0429,5.6593,5.7552,14878219.0],["2019-05-20",5.7552,5.75518274307251,5.332,5.4787,8122932.0],["2019-05-21",5.4787,5.569,5.4336,5.5295,4199250.0],["2019-05-22",5.5295,5.5633,5.3884,5.4223,4424776.0],["2019-05-23",5.4223,5.4279,5.332,5.3376,3227079.0],["2019-05-24",5.3376,5.3828,5.3264,5.3659,2414616.0],["2019-05-27",5.3659,5.5069,5.365861892700195,5.5013,3700266.0],["2019-05-28",5.5013,5.6649,5.4674,5.6141,6447781.0],["2019-05-29",5.6141,5.6254,5.5351,5.6085,3375300.0],["2019-05-30",5.6085,5.6085,5.4336,5.5013,5409088.0],["2019-05-31",5.5013,5.5633,5.4166,5.5069,3326100.0],["2019-06-03",5.5069,5.5295,5.4449,5.4674,2878906.0],["2019-06-04",5.4674,5.467423915863037,5.4054,5.4223,2690550.0],["2019-06-05",5.4223,5.4844,5.4222846031188965,5.4336,1955109.0],["2019-06-06",5.4336,5.4618,5.3433,5.3884,2657559.0],["2019-06-10",5.3884,5.388430118560791,4.8524,4.8524,10874899.0],["2019-06-11",4.8524,4.9427,4.7508,4.9314,6578331.0],["2019-06-12",4.9314,5.2982,4.931400775909424,5.1571,8862762.0],["2019-06-13",5.1571,5.2925,5.1289,5.2643,5341152.0],["2019-06-14",5.2643,5.2925,5.1627,5.174,4423239.0],["2019-06-17",5.174,5.2304,5.1627,5.2135,2796750.0],["2019-06-18",5.2135,5.7326130867004395,5.2022,5.7326,16338567.0],["2019-06-19",5.7326,6.308131217956543,5.7326130867004395,6.3081,65284563.0],["2019-06-20",6.3081,6.308131217956543,5.6791,5.7588,57444476.0],["2019-06-21",5.7588,5.9803,5.5108,5.8829,42833589.0],["2019-06-24",5.8829,5.882863998413086,5.6082,5.6614,26591535.0],["2019-06-25",5.6614,5.7765,5.4753,5.5905,17076675.0],["2019-06-26",5.5905,5.590492248535156,5.3867,5.3867,14085341.0],["2019-06-27",5.3867,5.9272,5.3513,5.5816,28002820.0],["2019-06-28",5.5816,5.581633567810059,5.2095,5.2361,19366825.0],["2019-07-01",5.2361,5.369,5.236103534698486,5.3336,9840255.0],["2019-07-02",5.3336,5.369,5.2184,5.2272,9211707.0],["2019-07-03",5.2272,5.2361,5.0766,5.0943,8892903.0],["2019-07-04",5.0943,5.2007,5.0766,5.1741,7033251.0],["2019-07-05",5.1741,5.2007,5.0943,5.1032,4629405.0],["2019-07-08",5.1032,5.103207588195801,4.7222,4.7577,10413504.0],["2019-07-09",4.7577,4.8551,4.7134,4.7931,5454050.0],["2019-07-10",4.7931,4.8374,4.7488,4.7665,3189150.0],["2019-07-11",4.7665,4.8197,4.6957,4.7222,4591745.0],["2019-07-12",4.7222,4.74,4.6868,4.7311,3429700.0],["2019-07-15",4.7311,4.731098651885986,4.2704,4.6868,6622596.0],["2019-07-16",4.6868,4.6957,4.5893,4.6336,3536825.0],["2019-07-17",4.6336,4.6602,4.5893,4.6071,3828505.0],["2019-07-18",4.6071,4.607061862945557,4.4653,4.5096,4583416.0],["2019-07-19",4.5096,4.5805,4.4919,4.5007,3633097.0],["2019-07-22",4.5007,4.5007452964782715,4.3058,4.3147,5661415.0],["2019-07-23",4.3147,4.4476,4.314691066741943,4.4033,4358994.0],["2019-07-24",4.4033,4.483,4.403287887573242,4.421,4239610.0],["2019-07-25",4.421,4.4742,4.4033,4.4653,3745089.0],["2019-07-26",4.4653,4.5893,4.4299,4.5185,5313976.0],["2019-07-29",4.5185,4.545,4.4387,4.4564,3095008.0],["2019-07-30",4.4564,4.5185,4.4476,4.5185,3307350.0],["2019-07-31",4.5185,4.5273,4.429867744445801,4.4299,2480334.0],["2019-08-01",4.4299,4.4919,4.4033,4.4564,2634212.0],["2019-08-02",4.4564,4.456446647644043,4.2704,4.3856,4265681.0],["2019-08-05",4.3856,4.4653,4.3678,4.3944,3423250.0],["2019-08-06",4.3944,4.394428253173828,4.0312,4.1818,5196131.0],["2019-08-07",4.1818,4.2438,4.1641,4.1729,2841218.0],["2019-08-08",4.1729,4.2261,4.1375,4.1464,2723850.0],["2019-08-09",4.1464,4.1995,4.0755,4.0843,2578013.0],["2019-08-12",4.0843,4.1641,4.0843,4.1198,2704934.0],["2019-08-13",4.1198,4.119777202606201,3.9249,3.9869,7211987.0],["2019-08-14",3.9869,4.0932,3.9868812561035156,4.0489,5721086.0],["2019-08-15",4.0489,4.048899173736572,3.9071,3.9957,4709100.0],["2019-08-16",3.9957,4.0666,3.9869,4.0046,3794983.0],["2019-08-19",4.0046,4.1552,4.004600524902344,4.1464,4771345.0],["2019-08-20",4.1464,4.2172,4.1198,4.1641,3937448.0],["2019-08-21",4.1641,4.1641,4.0843,4.1198,3253794.0],["2019-08-22",4.1198,4.1729,4.1021,4.1552,2788250.0],["2019-08-23",4.1552,4.1641,4.0843,4.1021,3531017.0],["2019-08-26",4.1021,4.102057933807373,3.9869,4.04,5146248.0],["2019-08-27",4.04,4.2084,4.0400390625,4.2084,6693632.0],["2019-08-28",4.2084,4.3944,4.1641,4.1907,7803518.0],["2019-08-29",4.1907,4.6071,4.190654277801514,4.6071,5117950.0],["2019-08-30",4.6071,5.0678,4.607061862945557,5.0678,52727219.0],["2019-09-02",5.0678,5.5728,4.9615,5.1386,73566366.0],["2019-09-03",5.1386,5.138647079467773,4.8817,4.9172,44593095.0],["2019-09-04",4.9172,4.9171528816223145,4.6514,4.7045,34932177.0],["2019-09-05",4.7045,4.7577,4.6602,4.6779,25803546.0],["2019-09-06",4.6779,4.7222,4.6336,4.6602,14899670.0],["2019-09-09",4.6602,4.7311,4.6602,4.7045,15444929.0],["2019-09-10",4.7045,4.8906,4.6425,4.8197,24622543.0],["2019-09-11",4.8197,4.8906,4.7222,4.7311,15883129.0],["2019-09-12",4.7311,4.7843,4.6691,4.7665,11052809.0],["2019-09-16",4.7665,4.8374,4.7222,4.7488,9946624.0],["2019-09-17",4.7488,4.748818397521973,4.5539,4.5716,11349882.0],["2019-09-18",4.5716,4.6336,4.5716233253479,4.5982,5519714.0],["2019-09-19",4.5982,4.642501354217529,4.5539,4.6425,5609564.0],["2019-09-20",4.6425,4.7134,4.6071,4.6425,5800246.0],["2019-09-23",4.6425,4.642501354217529,4.5273,4.545,5565075.0],["2019-09-24",4.545,4.6691,4.5273,4.5982,7541347.0],["2019-09-25",4.5982,4.598202705383301,4.4742,4.4919,6415700.0],["2019-09-26",4.4919,4.5185,4.2084,4.2615,9126383.0],["2019-09-27",4.2615,4.3324,4.2527,4.2704,4323209.0],["2019-09-30",4.2704,4.3147,4.1641,4.1729,3829200.0],["2019-10-08",4.1729,4.2438,4.1729350090026855,4.1995,2634397.0],["2019-10-09",4.1995,4.3324,4.1375,4.3236,4225199.0],["2019-10-10",4.3236,4.3236,4.2438,4.2704,5704400.0],["2019-10-11",4.2704,4.297,4.1995,4.2438,4555650.0],["2019-10-14",4.2438,4.3324,4.2438,4.297,5721574.0],["2019-10-15",4.297,4.297,4.2084,4.2172,4277422.0],["2019-10-16",4.2172,4.2704,4.1729,4.1818,3178800.0],["2019-10-17",4.1818,4.2261,4.1286,4.2084,3263600.0],["2019-10-18",4.2084,4.2261,4.1286,4.1818,3956350.0],["2019-10-21",4.1818,4.2704,4.0755,4.2438,4814579.0],["2019-10-22",4.2438,4.3501,4.2084,4.297,5260155.0],["2019-10-23",4.297,4.359,4.279253005981445,4.2793,3623950.0],["2019-10-24",4.2793,4.359,4.2527,4.3236,4825718.0],["2019-10-25",4.3236,4.359,4.2793,4.3501,4494750.0],["2019-10-28",4.3501,4.4121,4.3058,4.3767,5342643.0],["2019-10-29",4.3767,4.4121,4.2704,4.2793,4661000.0],["2019-10-30",4.2793,4.3058,4.1729,4.1907,3099050.0],["2019-10-31",4.1907,4.235,4.048899173736572,4.0489,4855900.0],["2019-11-01",4.0489,4.1907,4.04,4.1641,4992004.0],["2019-11-04",4.1641,4.2527,4.1286,4.1375,4726915.0],["2019-11-05",4.1375,4.1375,4.0666,4.0843,3043900.0],["2019-11-06",4.0843,4.1021,4.0046,4.0135,2949554.0],["2019-11-07",4.0135,4.0932,4.013460159301758,4.0489,2589455.0],["2019-11-08",4.0489,4.0932,4.0046,4.0135,2784487.0],["2019-11-11",4.0135,4.0312,3.9426,3.978,3426408.0],["2019-11-12",3.978,4.0046,3.8894,3.9249,3298464.0],["2019-11-13",3.9249,3.9249,3.8628,3.8717,2190900.0],["2019-11-14",3.8717,3.9514,3.8628,3.9426,2376209.0],["2019-11-15",3.9426,3.942582130432129,3.8451,3.8806,2504442.0],["2019-11-18",3.8806,3.916003465652466,3.854,3.916,1891375.0],["2019-11-19",3.916,4.0135,3.8806,4.0135,3441550.0],["2019-11-20",4.0135,4.0666,3.978,4.04,3591400.0],["2019-11-21",4.04,4.0400390625,3.916,3.9337,3053700.0],["2019-11-22",3.9337,3.9957,3.9071,3.9249,2750409.0],["2019-11-25",3.9249,3.978,3.8983,3.9514,2193397.0],["2019-11-26",3.9514,3.9692,3.9249,3.9337,1538700.0],["2019-11-27",3.9337,3.9692,3.9249,3.9603,1648900.0],["2019-11-28",3.9603,4.1286,3.9249,4.0489,5916000.0],["2019-11-29",4.0489,4.048899173736572,3.9249,3.9692,4146376.0],["2019-12-02",3.9692,3.978,3.9337,3.9603,2973313.0],["2019-12-03",3.9603,4.1464,3.9603,4.04,7147955.0],["2019-12-04",4.04,4.1286,3.9957,4.0666,5786800.0],["2019-12-05",4.0666,4.1021,4.04,4.0755,4053050.0],["2019-12-06",4.0755,4.1464,4.0312,4.0666,4643000.0],["2019-12-09",4.0666,4.1021,4.0223,4.04,3577778.0],["2019-12-10",4.04,4.0489,3.9869,4.0135,3359350.0],["2019-12-11",4.0135,4.1109,3.9869,4.0666,4908800.0],["2019-12-12",4.0666,4.1109,4.0312,4.1021,5747634.0],["2019-12-13",4.1021,4.509605884552002,4.102057933807373,4.5096,12247975.0],["2019-12-16",4.5096,4.5716,4.3413,4.4476,28150188.0],["2019-12-17",4.4476,4.4564,4.3856,4.4387,16170610.0],["2019-12-18",4.4387,4.4564,4.385569095611572,4.3856,9706883.0],["2019-12-19",4.3856,4.4742,4.3236,4.4299,11110830.0],["2019-12-20",4.4299,4.5982,4.4121,4.421,14879411.0],["2019-12-23",4.421,4.421008110046387,4.2261,4.2438,8513107.0],["2019-12-24",4.2438,4.3147,4.2261,4.297,4427609.0],["2019-12-25",4.297,4.3413,4.2704,4.3058,3901664.0],["2019-12-26",4.3058,4.3501,4.2793,4.3413,4782485.0],["2019-12-27",4.3413,4.359,4.2260942459106445,4.2261,5954143.0],["2019-12-30",4.2261,4.5007,4.1375,4.3856,9973054.0],["2019-12-31",4.3856,4.4476,4.3501,4.421,7568787.0],["2020-01-02",4.421,4.5185,4.421,4.4653,10425569.0],["2020-01-03",4.4653,4.5716,4.4653,4.4742,9612280.0],["2020-01-06",4.4742,4.926,4.4121,4.7754,34713944.0],["2020-01-07",4.7754,4.8108,4.6425,4.7134,22261430.0],["2020-01-08",4.7134,5.0235,4.6779,4.8286,25913519.0],["2020-01-09",4.8286,4.9615,4.7843,4.864,14442557.0],["2020-01-10",4.864,4.863994598388672,4.6868,4.7843,11307186.0],["2020-01-13",4.7843,4.8286,4.6868,4.802,7584397.0],["2020-01-14",4.802,4.9969,4.801976680755615,4.8817,13893402.0],["2020-01-15",4.8817,4.926,4.7577,4.7754,7201083.0],["2020-01-16",4.7754,4.8197,4.669079780578613,4.6691,7505191.0],["2020-01-17",4.6691,4.7311,4.6071,4.6248,5725700.0],["2020-01-20",4.6248,4.6602,4.5362,4.6248,5489397.0],["2020-01-21",4.6248,4.74,4.5539,4.6868,5900050.0],["2020-01-22",4.6868,4.6957,4.5982,4.6248,5105374.0],["2020-01-23",4.6248,4.6248,4.3767,4.4387,6009450.0],["2020-02-03",4.4387,4.438727855682373,3.9957,3.9957,1193100.0],["2020-02-04",3.9957,4.0578,3.5971,3.8983,14599629.0],["2020-02-05",3.8983,4.0312,3.8274,3.978,8620675.0],["2020-02-06",3.978,4.04,3.8628,4.0223,7855625.0],["2020-02-07",4.0223,4.0578,3.9603,4.0135,5793150.0],["2020-02-10",4.0135,4.297,3.9603,4.2527,10297200.0],["2020-02-11",4.2527,4.4299,4.2084,4.3236,9741630.0],["2020-02-12",4.3236,4.4121,4.1818,4.3767,7748288.0],["2020-02-13",4.3767,4.421,4.3324,4.359,5934279.0],["2020-02-14",4.359,4.793117046356201,4.297,4.7931,17773415.0],["2020-02-17",4.7931,5.0146,4.6336,4.8463,37594658.0],["2020-02-18",4.8463,4.9349,4.7045,4.8994,25102930.0],["2020-02-19",4.8994,5.386719226837158,4.8286,5.3867,51418675.0],["2020-02-20",5.3867,5.5019,5.1564,5.2715,45956644.0],["2020-02-21",5.2715,5.4753,5.1564,5.307,29009737.0],["2020-02-24",5.307,5.8386,5.0766,5.5639,38027010.0],["2020-02-25",5.5639,5.7057,5.2272,5.5728,34355390.0],["2020-02-26",5.5728,5.7677,5.4399,5.4487,27888433.0],["2020-02-27",5.4487,5.5108,5.1475,5.1652,18840078.0],["2020-02-28",5.1652,5.165225505828857,4.6514,4.6691,18570447.0],["2020-03-02",4.6691,4.9437,4.669079780578613,4.9083,11215849.0],["2020-03-03",4.9083,5.1829,4.908294200897217,5.05,13447005.0],["2020-03-04",5.05,5.1564,4.988,5.1121,8615299.0],["2020-03-05",5.1121,5.2715,5.0766,5.2184,11651599.0],["2020-03-06",5.2184,5.2715,5.1032,5.1918,7786279.0],["2020-03-09",5.1918,5.1918044090271,5.0589,5.0678,8740900.0],["2020-03-10",5.0678,5.3601,4.8906,5.3158,13686412.0],["2020-03-11",5.3158,5.6259,5.315841197967529,5.3513,28965060.0],["2020-03-12",5.3513,5.3601,4.9349,5.0146,16702379.0],["2020-03-13",5.0146,5.05,4.6957,4.9703,12692437.0],["2020-03-16",4.9703,5.1829,4.6868,4.7843,15294861.0],["2020-03-17",4.7843,4.8994,4.3767,4.5805,15067068.0],["2020-03-18",4.5805,4.74,4.4742,4.483,10681378.0],["2020-03-19",4.483,4.5893,4.3856,4.4742,10380805.0],["2020-03-20",4.4742,4.5982,4.4299,4.5007,5839745.0],["2020-03-23",4.5007,4.5007452964782715,4.1021,4.1818,8865050.0],["2020-03-24",4.1818,4.2704,4.0223,4.1818,9100651.0],["2020-03-25",4.1818,4.4653,4.1817946434021,4.4476,14044953.0],["2020-03-26",4.4476,4.5628,4.3767,4.3944,9710000.0],["2020-03-27",4.3944,4.483,4.3058,4.3236,6652400.0],["2020-03-30",4.3236,4.323551177978516,4.1109,4.2615,7832650.0],["2020-03-31",4.2615,4.3324,4.1464,4.2084,5529300.0],["2020-04-01",4.2084,4.4033,4.1818,4.2172,9234338.0],["2020-04-02",4.2172,4.33241081237793,4.1375,4.3324,8897049.0],["2020-04-03",4.3324,4.7577,4.33241081237793,4.6602,30320428.0],["2020-04-07",4.6602,4.74,4.5273,4.6868,25243105.0],["2020-04-08",4.6868,4.9969,4.5893,4.9172,27221733.0],["2020-04-09",4.9172,4.9172,4.6868,4.7311,23059569.0],["2020-04-10",4.7311,4.74,4.5007,4.5096,13430619.0],["2020-04-13",4.5096,4.509605884552002,4.3413,4.4387,7593188.0],["2020-04-14",4.4387,4.6691,4.438727855682373,4.5273,14214600.0],["2020-04-15",4.5273,4.5893,4.3324,4.3678,14462272.0],["2020-04-16",4.3678,4.367848873138428,4.2527,4.297,7632394.0],["2020-04-17",4.297,4.3767,4.2438,4.2615,8447600.0],["2020-04-20",4.2615,4.2793,4.1995,4.2261,6953700.0],["2020-04-21",4.2261,4.2260942459106445,4.1021,4.1729,6391500.0],["2020-04-22",4.1729,4.297,4.1464,4.297,8250774.0],["2020-04-23",4.297,4.3501,4.2261,4.2527,5853460.0],["2020-04-24",4.2527,4.3856,4.2526726722717285,4.2615,9759485.0],["2020-04-27",4.2615,4.359,4.1109,4.1375,7301923.0],["2020-04-28",4.1375,4.1552,3.8363,3.978,8228354.0],["2020-04-29",3.978,4.0489,3.9337,3.9514,5046578.0],["2020-04-30",3.9514,4.350130081176758,3.951442003250122,4.3501,20875663.0],["2020-05-06",4.3501,4.7843,4.3413,4.7843,41579146.0],["2020-05-07",4.7843,5.2272,4.5893,4.6248,61741016.0],["2020-05-08",4.6248,5.120926856994629,4.624782085418701,5.1209,23914538.0],["2020-05-11",5.1209,5.6348,5.120926856994629,5.4222,102667871.0],["2020-05-12",5.4222,5.422158718109131,4.8729,4.8817,73644180.0],["2020-05-13",4.8817,5.0058,4.802,4.8906,38728015.0],["2020-05-14",4.8906,4.9526,4.7665,4.8994,32725206.0],["2020-05-15",4.8994,4.9172,4.7931,4.802,24701638.0],["2020-05-18",4.802,5.0412,4.7843,4.8817,35356298.0],["2020-05-19",4.8817,4.988,4.802,4.9792,29027999.0],["2020-05-20",4.9792,5.4753,4.8729,5.0943,48590398.0],["2020-05-21",5.0943,5.3158,4.8817,4.9083,34184400.0],["2020-05-22",4.9083,5.307,4.802,5.0235,37040779.0],["2020-05-25",5.0235,5.05,4.7222,4.7488,29652295.0],["2020-05-26",4.7488,5.227243900299072,4.748818397521973,5.2272,29652863.0],["2020-05-27",5.2272,5.5728,5.1386,5.3867,64765899.0],["2020-05-28",5.3867,5.4044,5.1386,5.3956,42556950.0],["2020-05-29",5.3956,5.3955793380737305,5.2095,5.2361,27296663.0],["2020-06-01",5.2361,5.5019,5.2361,5.3867,37918196.0],["2020-06-02",5.3867,5.4133,5.2361,5.3158,26152011.0],["2020-06-03",5.3158,5.7322,5.1386,5.493,43559974.0],["2020-06-04",5.493,5.6968,5.4044,5.4576,34560820.0],["2020-06-05",5.4576,5.8031,5.457596778869629,5.5551,37005291.0],["2020-06-08",5.5551,5.7411,5.307,5.3601,36372680.0],["2020-06-09",5.3601,5.5728,5.2095,5.5551,30795889.0],["2020-06-10",5.5551,5.555054187774658,5.3513,5.3867,19215746.0],["2020-06-11",5.3867,5.918303489685059,5.386719226837158,5.9183,26193808.0],["2020-06-12",5.9183,6.4765,5.7854,6.1309,81743942.0],["2020-06-15",6.1309,6.1841,5.874,6.0512,46935169.0],["2020-06-16",6.0512,6.1221,5.936,6.0423,32501450.0],["2020-06-17",6.0423,6.2018,5.8917,5.9892,28768529.0],["2020-06-18",5.9892,6.1752,5.7943,6.1664,37440719.0],["2020-06-19",6.1664,6.1752,6.0423,6.0955,21698122.0],["2020-06-22",6.0955,6.2284,5.9626,6.1309,22885626.0],["2020-06-23",6.1309,6.4096,6.0231,6.3197,34107157.0],["2020-06-24",6.3197,6.3467,6.113,6.1759,23127769.0],["2020-06-29",6.1759,6.17588472366333,5.85225772857666,5.8523,26881743.0],["2020-06-30",5.8523,5.9601,5.7893,5.8612,20378250.0],["2020-07-01",5.8612,6.2927,5.861247539520264,5.9961,30238939.0],["2020-07-02",5.9961,5.996091842651367,5.7174,5.8792,25940429.0],["2020-07-03",5.8792,5.9601,5.7624,5.8253,19582100.0],["2020-07-06",5.8253,6.068009376525879,5.7803,6.068,30054152.0],["2020-07-07",6.068,6.3557,5.9601,6.1399,40082963.0],["2020-07-08",6.1399,6.3647,6.086,6.3017,32697675.0],["2020-07-09",6.3017,6.6793,6.2928,6.4456,43145188.0],["2020-07-10",6.4456,6.445574760437012,6.2029,6.2208,30114744.0],["2020-07-13",6.2208,6.6973,6.2208333015441895,6.5624,36400237.0],["2020-07-14",6.5624,6.6973,6.3377,6.4186,28580745.0],["2020-07-15",6.4186,6.5535,6.041,6.068,23887959.0],["2020-07-16",6.068,6.113,5.5376,5.6005,24342016.0],["2020-07-17",5.6005,5.6545,5.3848,5.4567,15926015.0],["2020-07-20",5.4567,5.7444,5.456713676452637,5.7444,13157725.0],["2020-07-21",5.7444,5.8253,5.6275,5.6725,11650365.0],["2020-07-22",5.6725,5.7444,5.5736,5.6275,13545341.0],["2020-07-23",5.6275,5.627516746520996,5.3848,5.5736,14604263.0],["2020-07-24",5.5736,5.8433,5.4567,5.5017,22799105.0],["2020-07-27",5.5017,5.501661777496338,5.214,5.25,16488249.0],["2020-07-28",5.25,5.3398,5.214,5.2859,8318759.0],["2020-07-29",5.2859,5.4477,5.178,5.4387,11900984.0],["2020-07-30",5.4387,5.5646,5.3758,5.4118,11967751.0],["2020-07-31",5.4118,5.4657,5.3219,5.4118,11800764.0],["2020-08-03",5.4118,5.6005,5.411765098571777,5.5916,14387764.0],["2020-08-04",5.5916,5.6545,5.4927,5.5376,13512559.0],["2020-08-05",5.5376,5.7084,5.5107,5.6725,17755311.0],["2020-08-06",5.6725,5.7174,5.5196,5.6275,14561150.0],["2020-08-07",5.6275,5.627516746520996,5.4028,5.4567,11682764.0],["2020-08-10",5.4567,5.6185,5.3938,5.5196,9415070.0],["2020-08-11",5.5196,5.7084,5.4747,5.5826,22987437.0],["2020-08-12",5.5826,6.130937099456787,5.5196,6.1309,36063101.0],["2020-08-13",6.1309,6.4725,5.9422,5.9781,58090472.0],["2020-08-14",5.9781,6.1939,5.8073,5.8612,29539555.0],["2020-08-17",5.8612,5.9601,5.7174,5.9062,21793773.0],["2020-08-18",5.9062,6.2478,5.8523,6.1759,33922866.0],["2020-08-19",6.1759,6.17588472366333,5.8253,5.8343,24346056.0],["2020-08-20",5.8343,5.9062,5.7174,5.8972,10506809.0],["2020-08-21",5.8972,5.9871,5.7983,5.8433,10119987.0],["2020-08-24",5.8433,5.9781,5.6994,5.9242,11315954.0],["2020-08-25",5.9242,5.924174785614014,5.7803,5.7893,9563300.0],["2020-08-26",5.7893,5.789330959320068,5.5196,5.5736,12853257.0],["2020-08-27",5.5736,5.7264,5.5286,5.6455,7781060.0],["2020-08-28",5.6455,5.6994,5.5556,5.6725,8052366.0],["2020-08-31",5.6725,5.7084,5.6005,5.6185,6252100.0],["2020-09-01",5.6185,5.8253,5.5286,5.7803,13749464.0],["2020-09-02",5.7803,5.7983,5.6815,5.7354,8406102.0],["2020-09-03",5.7354,5.7354,5.5826,5.6185,6954850.0],["2020-09-04",5.6185,5.618526935577393,5.4477,5.5916,5987800.0],["2020-09-07",5.5916,5.6365,5.4837,5.5107,7546010.0],["2020-09-08",5.5107,5.5466,5.4208,5.5017,6036506.0],["2020-09-09",5.5017,5.6365,5.4387,5.4927,8196300.0],["2020-09-10",5.4927,5.5646,5.1511,5.223,10353406.0],["2020-09-11",5.223,5.2679,5.1241,5.25,5842250.0],["2020-09-14",5.25,5.3219,5.169,5.25,5484106.0],["2020-09-15",5.25,5.3398,5.196,5.2769,4257878.0],["2020-09-16",5.2769,5.276920795440674,5.1151,5.1601,5474669.0],["2020-09-17",5.1601,5.196,5.0612,5.169,4779600.0],["2020-09-18",5.169,5.285910129547119,5.1331,5.2859,6657493.0],["2020-09-21",5.2859,5.3848,5.2679,5.2949,5392750.0],["2020-09-22",5.2949,5.2948994636535645,5.1421,5.169,4324377.0],["2020-09-23",5.169,5.214,5.1241,5.187,3246257.0],["2020-09-24",5.187,5.187023639678955,4.9623,4.9893,5527100.0],["2020-09-25",4.9893,5.0612,4.9443,4.9982,3150150.0],["2020-09-28",4.9982,5.0252,4.9173,4.9173,2798806.0],["2020-09-29",4.9173,5.0612,4.917335033416748,5.0162,3270750.0],["2020-09-30",5.0162,5.0612,4.9533,5.0072,2583850.0],["2020-10-09",5.0072,5.196,5.00723123550415,5.178,4556500.0],["2020-10-12",5.178,5.3219,5.178034782409668,5.3039,5349550.0],["2020-10-13",5.3039,5.3398,5.25,5.2949,4982250.0],["2020-10-14",5.2949,5.2949,5.187,5.205,4074250.0],["2020-10-15",5.205,5.3668,5.205,5.214,6282700.0],["2020-10-16",5.214,5.3488,5.1331,5.2589,5438707.0],["2020-10-19",5.2589,5.2859,5.169,5.196,4088100.0],["2020-10-20",5.196,5.2589,5.1331,5.25,3659450.0],["2020-10-21",5.25,5.3398,5.232,5.2589,5051654.0],["2020-10-22",5.2589,5.2859,5.1601,5.223,4943304.0],["2020-10-23",5.223,5.2859,5.0881,5.0971,4656150.0],["2020-10-26",5.0971,5.1511,5.0522,5.1061,3016350.0],["2020-10-27",5.1061,5.1331,5.0432,5.0881,2632745.0],["2020-10-28",5.0881,5.3578,5.088137626647949,5.3398,15400450.0],["2020-10-29",5.3398,5.4297,5.223,5.3488,10554450.0],["2020-10-30",5.3488,5.4747,5.2589,5.3758,13193650.0],["2020-11-02",5.3758,5.5017,5.3219,5.4387,12304129.0],["2020-11-03",5.4387,5.5556,5.3938,5.4747,11990247.0],["2020-11-04",5.4747,5.5376,5.4208,5.4747,8844040.0],["2020-11-05",5.4747,5.5826,5.4567,5.5286,10573600.0],["2020-11-06",5.5286,5.7174,5.4747,5.5466,14349279.0],["2020-11-09",5.5466,5.6095,5.5107,5.5736,10885612.0],["2020-11-10",5.5736,5.5736,5.3488,5.4297,9403273.0],["2020-11-11",5.4297,5.429744720458984,5.2679,5.2859,7120363.0],["2020-11-12",5.2859,5.3488,5.2589,5.3309,4497582.0],["2020-11-13",5.3309,5.4387,5.2589,5.4208,6101714.0],["2020-11-16",5.4208,5.4387,5.3309,5.4118,6040250.0],["2020-11-17",5.4118,5.6635,5.411765098571777,5.6185,18178168.0],["2020-11-18",5.6185,5.6365,5.5017,5.6095,12085422.0],["2020-11-19",5.6095,5.6904,5.5286,5.5646,9814068.0],["2020-11-20",5.5646,5.7893,5.5286,5.7624,19722825.0],["2020-11-23",5.7624,5.8163,5.6904,5.7264,13629850.0],["2020-11-24",5.7264,5.8702,5.6635,5.7264,11554350.0],["2020-11-25",5.7264,5.8702,5.6005,5.6095,15201504.0],["2020-11-26",5.6095,5.6904,5.5196,5.5466,9722050.0],["2020-11-27",5.5466,5.6365,5.4477,5.5736,9168974.0],["2020-11-30",5.5736,5.6725,5.5017,5.5646,9323854.0],["2020-12-01",5.5646,5.7354,5.5017,5.7264,11290373.0],["2020-12-02",5.7264,5.7534,5.6095,5.6365,8580454.0],["2020-12-03",5.6365,5.6365065574646,5.4927,5.5107,8190765.0],["2020-12-04",5.5107,5.5376,5.4477,5.4747,5407663.0],["2020-12-07",5.4747,5.5107,5.3309,5.3398,7911363.0],["2020-12-08",5.3398,5.3758,5.2589,5.2949,6027309.0],["2020-12-09",5.2949,5.4747,5.1601,5.3309,13830797.0],["2020-12-10",5.3309,5.3308587074279785,5.169,5.169,7377655.0],["2020-12-11",5.169,5.214,5.0162,5.1151,6043425.0],["2020-12-14",5.1151,5.187,5.0342,5.178,5049550.0],["2020-12-15",5.178,5.196,5.1331,5.1601,3557100.0],["2020-12-16",5.1601,5.169,5.0072,5.0342,4607850.0],["2020-12-17",5.0342,5.0432,4.8814,5.0342,5102800.0],["2020-12-18",5.0342,5.1421,5.0252,5.0432,4321400.0],["2020-12-21",5.0432,5.1151,4.9533,5.0881,4675100.0],["2020-12-22",5.0881,5.088137626647949,4.9443,4.9533,5547460.0],["2020-12-23",4.9533,5.0432,4.9353,4.9893,5006900.0],["2020-12-24",4.9893,5.0072,4.7915,4.8095,6100825.0],["2020-12-25",4.8095,4.8994,4.7645,4.8724,4975890.0],["2020-12-28",4.8724,4.9083,4.7645,4.8544,4627050.0],["2020-12-29",4.8544,5.0791,4.7735,4.9623,7479450.0],["2020-12-30",4.9623,4.962283134460449,4.8274,4.8724,5255619.0],["2020-12-31",4.8724,4.9443,4.8364,4.9173,4639254.0],["2021-01-04",4.9173,5.4028,4.917335033416748,5.2859,16791654.0],["2021-01-05",5.2859,5.8163,5.285910129547119,5.8163,15412500.0],["2021-01-06",5.8163,6.4006,5.8162994384765625,5.9601,91416330.0],["2021-01-07",5.9601,6.3467,5.3668,5.9062,81183479.0],["2021-01-08",5.9062,5.906195640563965,5.3129,5.3309,35329764.0],["2021-01-11",5.3309,5.5556,5.1601,5.3758,26677295.0],["2021-01-12",5.3758,5.5916,5.3398,5.3938,24834270.0],["2021-01-13",5.3938,5.4657,5.0252,5.232,30376195.0],["2021-01-14",5.232,5.2679,4.989252090454102,4.9893,20858618.0],["2021-01-15",4.9893,5.0791,4.8994,5.0072,14343814.0],["2021-01-18",5.0072,5.1331,4.9443,5.0432,10951952.0],["2021-01-19",5.0432,5.1511,5.0162,5.0252,11472945.0],["2021-01-20",5.0252,5.178,5.0162,5.1241,12075808.0],["2021-01-21",5.1241,5.1241,5.0162,5.0791,10965325.0],["2021-01-22",5.0791,5.079148769378662,4.8814,4.9263,13551457.0],["2021-01-25",4.9263,4.926324844360352,4.8095,4.8454,7187954.0],["2021-01-26",4.8454,4.9893,4.8095,4.9353,7318825.0],["2021-01-27",4.9353,5.0252,4.8904,4.9173,7127825.0],["2021-01-28",4.9173,4.917335033416748,4.7735,4.7735,6185950.0],["2021-01-29",4.7735,4.8364,4.6476,4.7106,6842423.0],["2021-02-01",4.7106,4.8634,4.6656,4.8364,5239000.0],["2021-02-02",4.8364,4.9083,4.8005,4.8904,4471950.0],["2021-02-03",4.8904,4.8994,4.710573196411133,4.7106,5085250.0],["2021-02-04",4.7106,4.710573196411133,4.4679,4.5488,6852677.0],["2021-02-05",4.5488,4.6117,4.4229,4.4858,5109426.0],["2021-02-08",4.4858,4.5128,4.36,4.4049,4072250.0],["2021-02-09",4.4049,4.5128,4.4049,4.5038,3185204.0],["2021-02-10",4.5038,4.6027,4.4948,4.5488,2964568.0],["2021-02-18",4.5488,4.6746,4.548759460449219,4.6566,5159704.0],["2021-02-19",4.6566,4.7825,4.6207,4.7735,5676659.0],["2021-02-22",4.7735,4.8904,4.7645,4.7735,8857600.0],["2021-02-23",4.7735,4.7915,4.6926,4.7016,5707300.0],["2021-02-24",4.7016,4.9173,4.701583385467529,4.7645,8868200.0],["2021-02-25",4.7645,4.7915,4.701583385467529,4.7016,5229604.0],["2021-02-26",4.7016,4.7375,4.5847,4.7196,4257100.0],["2021-03-01",4.7196,4.8454,4.719563007354736,4.8184,6125800.0],["2021-03-02",4.8184,4.8544,4.7465,4.7915,4704508.0],["2021-03-03",4.7915,4.8364,4.7825,4.8274,4883454.0],["2021-03-04",4.8274,4.8904,4.7915,4.8454,7179479.0],["2021-03-05",4.8454,4.9173,4.8364,4.9083,6892825.0],["2021-03-08",4.9083,4.9263,4.7915,4.8095,7101229.0],["2021-03-09",4.8095,4.8544,4.6297,4.7196,7035271.0],["2021-03-10",4.7196,4.7915,4.5757,4.6117,6075900.0],["2021-03-11",4.6117,4.7106,4.5488,4.7106,4337976.0],["2021-03-12",4.7106,4.7645,4.6387,4.7286,4396201.0],["2021-03-15",4.7286,4.7555,4.6746,4.7106,3496359.0],["2021-03-16",4.7106,4.8005,4.710573196411133,4.7915,4470859.0],["2021-03-17",4.7915,4.8095,4.7465,4.7735,4265650.0],["2021-03-18",4.7735,4.773500919342041,4.6836,4.6836,5053600.0],["2021-03-19",4.6836,4.7375,4.6027,4.6746,4582450.0],["2021-03-22",4.6746,4.8184,4.674614429473877,4.7825,6411700.0],["2021-03-23",4.7825,4.782490253448486,4.6836,4.7016,4933000.0],["2021-03-24",4.7016,4.701583385467529,4.6117,4.6297,4694901.0],["2021-03-25",4.6297,4.6476,4.5757,4.5937,4601850.0],["2021-03-26",4.5937,4.6566,4.5667,4.6387,3099450.0],["2021-03-29",4.6387,4.6566,4.6027,4.6297,3794200.0],["2021-03-30",4.6297,4.6476,4.5667,4.5757,2913554.0],["2021-03-31",4.5757,4.6297,4.5757,4.6207,2323461.0],["2021-04-01",4.6207,4.6207,4.5667,4.6027,3655654.0],["2021-04-02",4.6027,4.6836,4.5757,4.6566,4810966.0],["2021-04-06",4.6566,4.8095,4.6566,4.7825,7198600.0],["2021-04-07",4.7825,5.258940696716309,4.782490253448486,5.2589,38685842.0],["2021-04-08",5.2589,5.6365,5.187,5.3758,51596495.0],["2021-04-09",5.3758,5.5196,5.232,5.3578,26939584.0],["2021-04-12",5.3578,5.5466,5.2589,5.3488,23840225.0],["2021-04-13",5.3488,5.3668,5.1421,5.169,17378734.0],["2021-04-14",5.169,5.2859,5.1151,5.2679,11104113.0],["2021-04-15",5.2679,5.3938,5.1061,5.3129,13291937.0],["2021-04-16",5.3129,5.4837,5.25,5.4297,19621250.0],["2021-04-19",5.4297,5.9691,5.4118,5.7803,40655471.0],["2021-04-20",5.7803,6.0141,5.5736,5.6904,37966923.0],["2021-04-21",5.6904,5.690443992614746,5.3398,5.3938,25604253.0],["2021-04-22",5.3938,5.4747,5.3219,5.3578,13884598.0],["2021-04-23",5.3578,5.3848,5.25,5.3039,11652904.0],["2021-04-26",5.3039,5.4028,5.232,5.241,12242381.0],["2021-04-27",5.241,5.5736,5.205,5.4837,20460847.0],["2021-04-28",5.4837,5.483682155609131,5.3129,5.3488,11983602.0],["2021-04-29",5.3488,5.4297,5.3219,5.4118,7958783.0],["2021-04-30",5.4118,5.4657,5.3219,5.3758,8023960.0],["2021-05-06",5.3758,5.4567,5.2949,5.4208,9061207.0],["2021-05-07",5.4208,5.4477,5.178,5.187,11138596.0],["2021-05-10",5.187,5.2859,5.1331,5.241,7487100.0],["2021-05-11",5.241,5.6635,5.187,5.6005,22195924.0],["2021-05-12",5.6005,5.8792,5.5466,5.6185,14492730.0],["2021-05-13",5.6185,5.6815,5.5286,5.5736,10336157.0],["2021-05-14",5.5736,5.6635,5.4837,5.5826,12509751.0],["2021-05-17",5.5826,5.7803,5.5107,5.7264,16654259.0],["2021-05-18",5.7264,5.72640323638916,5.5286,5.6095,11854100.0],["2021-05-19",5.6095,5.6904,5.5466,5.6185,10289150.0],["2021-05-20",5.6185,5.8972,5.5466,5.8433,26319949.0],["2021-05-21",5.8433,5.8702,5.6815,5.7084,15084577.0],["2021-05-24",5.7084,5.8882,5.708423614501953,5.8523,14956983.0],["2021-05-25",5.8523,5.85225772857666,5.6904,5.7354,12573395.0],["2021-05-26",5.7354,6.3107,5.6455,6.1309,33482920.0],["2021-05-27",6.1309,6.742232322692871,6.086,6.7422,45061212.0],["2021-05-28",6.7422,7.4165,6.742232322692871,7.4165,17693819.0],["2021-05-31",7.4165,8.1626,7.416455268859863,8.1626,5185729.0],["2021-06-01",8.1626,8.9807,8.16259479522705,8.9807,5937109.0],["2021-06-02",8.9807,9.8796,8.9267,9.1694,139589700.0],["2021-06-03",9.1694,10.0684,8.72,8.7649,103995965.0],["2021-06-04",8.7649,8.764902114868164,7.8929,7.8929,87773701.0],["2021-06-07",7.8929,7.9199,7.6052,7.83,68341771.0],["2021-06-08",7.83,7.8839,7.3355,7.3445,60260224.0],["2021-06-09",7.3445,8.0817,7.2996,8.0817,79133554.0],["2021-06-10",8.0817,8.1446,7.6951,7.7221,66094531.0],["2021-06-11",7.7221,8.1536,7.4974,7.8569,58500077.0],["2021-06-15",7.8569,8.4862,7.6142,8.2615,63772759.0],["2021-06-16",8.2615,8.261481285095215,7.5435,7.7434,46241362.0],["2021-06-17",7.7434,8.0161,7.5889,7.7525,32003143.0],["2021-06-18",7.7525,8.416,7.6798,8.0888,52285506.0],["2021-06-21",8.0888,8.316,7.9434,8.1979,48068530.0],["2021-06-22",8.1979,8.4069,8.007,8.2706,54201698.0],["2021-06-23",8.2706,8.270570755004883,7.7253,8.007,45237616.0],["2021-06-24",8.007,8.007003784179688,7.4435,7.4435,43821052.0],["2021-06-25",7.4435,7.6071,7.3163,7.5526,25313159.0],["2021-06-28",7.5526,7.6071,7.3799,7.489,21227180.0],["2021-06-29",7.489,7.6344,7.1527,7.1618,30260355.0],["2021-06-30",7.1618,7.389,7.0436,7.2708,25220778.0],["2021-07-01",7.2708,7.270831108093262,6.9527,6.9527,22515835.0],["2021-07-02",6.9527,7.1072,6.8982,7.0709,16435968.0],["2021-07-05",7.0709,7.1709,6.9982,7.0981,14723028.0],["2021-07-06",7.0981,7.3072,6.9618,7.2163,22598511.0],["2021-07-07",7.2163,7.2436,7.0345,7.1709,15280203.0],["2021-07-08",7.1709,7.7616,7.1708574295043945,7.289,37895826.0],["2021-07-09",7.289,7.4526,7.0527,7.4072,25067450.0],["2021-07-12",7.4072,7.489,7.3526,7.3981,22554298.0],["2021-07-13",7.3981,7.4072,7.2163,7.3708,18256226.0],["2021-07-14",7.3708,7.5798,7.2527,7.5071,26951277.0],["2021-07-15",7.5071,7.8616,7.4162,7.4435,28835457.0],["2021-07-16",7.4435,7.498,7.2527,7.3708,18865175.0],["2021-07-19",7.3708,7.4708,7.0981,7.1163,19230386.0],["2021-07-20",7.1163,7.825232982635498,6.98,7.8252,40391274.0],["2021-07-21",7.8252,7.9888,7.6889,7.8252,50109847.0],["2021-07-22",7.8252,7.8889,7.6707,7.7071,29935500.0],["2021-07-23",7.7071,7.8434,7.4617,7.5344,29049082.0],["2021-07-26",7.5344,7.8707,7.534398555755615,7.6889,38180800.0],["2021-07-27",7.6889,8.0615,7.4526,7.7707,43239011.0],["2021-07-28",7.7707,7.770701885223389,6.998174667358398,6.9982,36301236.0],["2021-07-29",6.9982,7.3435,6.9891,7.1709,23947260.0],["2021-07-30",7.1709,7.8889,7.1436,7.8525,60234538.0],["2021-08-02",7.8525,8.1797,7.852497577667236,7.9706,56428698.0],["2021-08-03",7.9706,8.0797,7.7253,7.7707,34153800.0],["2021-08-04",7.7707,8.207,7.7162,8.107,39511350.0],["2021-08-05",8.107,8.4796,7.9525,8.4251,45695136.0],["2021-08-06",8.4251,8.625,8.0888,8.207,36143455.0],["2021-08-09",8.207,8.206950187683105,7.8434,8.0706,22593510.0],["2021-08-10",8.0706,8.1797,7.9434,8.0979,22961300.0],["2021-08-11",8.0979,8.097888946533203,7.798,8.007,21768755.0],["2021-08-12",8.007,8.316,7.9161,8.2251,28273750.0],["2021-08-13",8.2251,8.3251,7.9525,8.0343,25564805.0],["2021-08-16",8.0343,8.2524,7.9979,8.1524,25553154.0],["2021-08-17",8.1524,8.152420043945312,7.5526,7.6435,31913955.0],["2021-08-18",7.6435,7.6525,7.4617,7.5344,13812100.0],["2021-08-19",7.5344,7.6707,7.5253,7.6253,10347750.0],["2021-08-20",7.6253,7.625284194946289,7.2981,7.4072,13154854.0],["2021-08-23",7.4072,7.6707,7.3617,7.6525,13374104.0],["2021-08-24",7.6525,8.0434,7.598,8.0434,23101987.0],["2021-08-25",8.0434,8.107,7.8979,8.0434,16942886.0],["2021-08-26",8.0434,8.4069,8.043357849121094,8.0979,32663005.0],["2021-08-27",8.0979,8.3615,7.8979,7.9888,26398670.0],["2021-08-30",7.9888,8.2615,7.8161,8.1615,25486604.0],["2021-08-31",8.1615,8.161507606506348,7.8707,8.0252,17287733.0],["2021-09-01",8.0252,8.107,7.6798,7.698,21437000.0],["2021-09-02",7.698,7.8343,7.5253,7.7434,13213709.0],["2021-09-03",7.7434,8.0434,7.6526,7.7707,15382304.0],["2021-09-06",7.7707,7.9434,7.6798,7.8434,12005856.0],["2021-09-07",7.8434,8.1342,7.7616,8.0979,22805842.0],["2021-09-08",8.0979,8.2887,8.0161,8.1433,22763407.0],["2021-09-09",8.1433,8.2887,8.0979,8.1615,16049250.0],["2021-09-10",8.1615,8.5887,8.1615,8.4978,40729877.0],["2021-09-13",8.4978,8.8613,8.3615,8.7614,38812710.0],["2021-09-14",8.7614,8.9704,8.5978,8.6523,34176417.0],["2021-09-15",8.6523,8.8431,8.5069,8.6705,24239150.0],["2021-09-16",8.6705,9.0431,8.6523,8.7523,27207257.0],["2021-09-17",8.7523,9.0704,8.7159,8.8613,27815822.0],["2021-09-22",8.8613,8.86132526397705,8.3705,8.7704,26570100.0],["2021-09-23",8.7704,8.9068,8.416,8.6705,21226642.0],["2021-09-24",8.6705,8.7341,8.088798522949219,8.0888,25815100.0],["2021-09-27",8.0888,8.207,7.2799,7.2799,28728750.0],["2021-09-28",7.2799,7.2799201011657715,6.9709,7.1072,21202800.0],["2021-09-29",7.1072,7.107237815856934,6.6619,6.6892,17308850.0],["2021-09-30",6.6892,7.0709,6.689164638519287,6.9982,11101300.0],["2021-10-08",6.9982,7.5708,6.998174667358398,7.3799,16636454.0],["2021-10-11",7.3799,7.3798933029174805,6.9164,6.9527,18292855.0],["2021-10-12",6.9527,6.98,6.5347,6.6437,14195000.0],["2021-10-13",6.6437,6.6983,6.4801,6.6437,9364605.0],["2021-10-14",6.6437,6.7619,6.5074,6.6983,8907650.0],["2021-10-15",6.6983,6.6982526779174805,6.5256,6.5528,8917606.0],["2021-10-18",6.5528,6.6074,6.4801,6.5619,7157100.0],["2021-10-19",6.5619,6.6619,6.5347,6.6255,7239306.0],["2021-10-20",6.6255,6.625544548034668,6.462,6.471,10267000.0],["2021-10-21",6.471,6.5165,6.362,6.3983,11638100.0],["2021-10-22",6.3983,6.4347,6.2711,6.2802,9614193.0],["2021-10-25",6.2802,6.3983,6.2256,6.3711,6790400.0],["2021-10-26",6.3711,6.4529,6.3529,6.3892,8568150.0],["2021-10-27",6.3892,6.389243125915527,6.1439,6.2529,11620000.0],["2021-10-28",6.2529,6.252914905548096,5.9076,5.953,14170709.0],["2021-10-29",5.953,6.1893,5.8894,6.1711,11303157.0],["2021-11-01",6.1711,6.462,6.0257,6.4347,17421150.0],["2021-11-02",6.4347,6.7891,6.3529,6.5528,31442047.0],["2021-11-03",6.5528,6.6074,6.3165,6.3711,18097383.0],["2021-11-04",6.3711,6.5619,6.371065616607666,6.471,15869932.0],["2021-11-05",6.471,6.5801,6.4074,6.4801,13811778.0],["2021-11-08",6.4801,6.7801,6.471,6.7255,23264504.0],["2021-11-09",6.7255,7.3981,6.5983,7.3981,29027542.0],["2021-11-10",7.3981,7.8979,7.2163,7.5435,55852766.0],["2021-11-11",7.5435,8.297836303710938,7.4072,8.2978,61859605.0],["2021-11-12",8.2978,8.5341,7.907,8.4069,53064706.0],["2021-11-15",8.4069,8.7068,7.9434,7.9706,50246981.0],["2021-11-16",7.9706,8.0797,7.698,7.7253,41249341.0],["2021-11-17",7.7253,8.4978,7.725258827209473,8.4978,40874402.0],["2021-11-18",8.4978,8.625,8.0524,8.0888,42137500.0],["2021-11-19",8.0888,8.3887,8.088798522949219,8.1979,28736700.0],["2021-11-22",8.1979,8.416,8.107,8.2978,24272853.0],["2021-11-23",8.2978,8.9068,8.2615,8.3796,34320452.0],["2021-11-24",8.3796,8.5341,8.207,8.2706,25523011.0],["2021-11-25",8.2706,8.3524,8.107,8.1433,16917160.0],["2021-11-26",8.1433,8.4251,8.0434,8.1342,16690026.0],["2021-11-29",8.1342,8.4433,7.907,8.3342,20033218.0],["2021-11-30",8.3342,8.6341,8.2706,8.4069,27601957.0],["2021-12-01",8.4069,8.6159,8.2251,8.4978,21589340.0],["2021-12-02",8.4978,8.8795,8.4887,8.7704,41394491.0],["2021-12-03",8.7704,9.2521,7.8979,8.0979,54974745.0],["2021-12-06",8.0979,8.6796,8.097888946533203,8.2433,34553303.0],["2021-12-07",8.2433,8.243305206298828,7.7343,7.8071,30648910.0],["2021-12-08",7.8071,8.216,7.7162,8.0252,22189050.0],["2021-12-09",8.0252,8.3978,7.9888,8.007,24355050.0],["2021-12-10",8.007,8.8068,7.8616,8.5432,66137174.0],["2021-12-13",8.5432,8.5978,8.1706,8.316,41594304.0],["2021-12-14",8.316,8.3887,8.1433,8.207,25038004.0],["2021-12-15",8.207,8.2251,8.0343,8.0434,19317654.0],["2021-12-16",8.0434,8.1433,7.8889,8.1161,18973604.0],["2021-12-17",8.1161,8.11606502532959,7.8889,7.8979,14047750.0],["2021-12-20",7.8979,8.007,7.798,7.8707,10554378.0],["2021-12-21",7.8707,8.1252,7.7253,8.0615,17414554.0],["2021-12-22",8.0615,8.1524,7.9252,8.0797,17130018.0],["2021-12-23",8.0797,8.416,8.079710960388184,8.3251,32210871.0],["2021-12-24",8.3251,8.4251,7.7616,7.8071,28886000.0],["2021-12-27",7.8071,7.80705451965332,7.4708,7.5435,17241698.0],["2021-12-28",7.5435,7.7343,7.489,7.7071,10061357.0],["2021-12-29",7.7071,7.8343,7.5617,7.7525,9870154.0],["2021-12-30",7.7525,7.8707,7.7071,7.7434,8727150.0],["2021-12-31",7.7434,7.8707,7.7162,7.7525,8234200.0],["2022-01-04",7.7525,7.9252,7.7253,7.8707,12144274.0],["2022-01-05",7.8707,7.8798,7.4435,7.4526,16644914.0],["2022-01-06",7.4526,7.5344,7.3708,7.4708,7216300.0],["2022-01-07",7.4708,7.498,7.1436,7.1799,11176700.0],["2022-01-10",7.1799,7.3617,7.0981,7.3345,6113377.0],["2022-01-11",7.3345,7.4253,7.2799,7.3163,4985350.0],["2022-01-12",7.3163,7.4162,7.316274166107178,7.4072,4372900.0],["2022-01-13",7.4072,7.4435,7.2799,7.289,5135450.0],["2022-01-14",7.289,7.4162,7.2163,7.3254,5723027.0],["2022-01-17",7.3254,7.4162,7.2708,7.4072,6828293.0],["2022-01-18",7.4072,7.4344,7.0981,7.1345,11126382.0],["2022-01-19",7.1345,7.2072,7.0436,7.1436,5448350.0],["2022-01-20",7.1436,7.1709,6.8709,6.9073,7382173.0],["2022-01-21",6.9073,6.9709,6.8255,6.88,3883450.0],["2022-01-24",6.88,6.9982,6.8255,6.9255,4566550.0],["2022-01-25",6.9255,6.9346,6.5801,6.5892,5101400.0],["2022-01-26",6.5892,6.7164,6.589191436767578,6.6346,3383358.0],["2022-01-27",6.6346,6.634634017944336,6.3892,6.4165,5228843.0],["2022-01-28",6.4165,6.5801,6.3438,6.5347,5021275.0],["2022-02-07",6.5347,6.6892,6.5346598625183105,6.6801,3928100.0],["2022-02-08",6.6801,6.7801,6.6165,6.771,5036300.0],["2022-02-09",6.771,6.98,6.7437,6.9436,5259600.0],["2022-02-10",6.9436,6.943643093109131,6.8346,6.8709,4129400.0],["2022-02-11",6.8709,6.8891,6.6346,6.6528,5238750.0],["2022-02-14",6.6528,6.7255,6.5437,6.6165,3516400.0],["2022-02-15",6.6165,6.771,6.5892,6.6892,4884600.0],["2022-02-16",6.6892,6.7982,6.689164638519287,6.78,4511400.0],["2022-02-17",6.78,6.8073,6.671,6.6983,4436100.0],["2022-02-18",6.6983,6.7255,6.5801,6.7164,3932550.0],["2022-02-21",6.7164,6.898200988769531,6.716430187225342,6.8982,8399950.0],["2022-02-22",6.8982,6.9255,6.771,6.8346,5885600.0],["2022-02-23",6.8346,7.0164,6.8164,7.0073,7564150.0],["2022-02-24",7.0073,7.08,6.7164,6.8437,9637469.0],["2022-02-25",6.8437,6.8982,6.6528,6.771,7666795.0],["2022-02-28",6.771,6.78,6.5892,6.671,5295250.0],["2022-03-01",6.671,6.7619,6.6528,6.6983,3513450.0],["2022-03-02",6.6983,6.7437,6.6437,6.6983,3235950.0],["2022-03-03",6.6983,6.7346,6.5983,6.6074,5413306.0],["2022-03-04",6.6074,6.607367992401123,6.4074,6.462,5694250.0],["2022-03-07",6.462,6.46195125579834,6.2529,6.2984,5157326.0],["2022-03-08",6.2984,6.362,6.0348,6.0439,6112030.0],["2022-03-09",6.0439,6.1166,5.6531,5.9803,6290620.0],["2022-03-10",5.9803,6.1893,5.980257987976074,6.0439,4291600.0],["2022-03-11",6.0439,6.0984,5.8439,6.0711,4272865.0],["2022-03-14",6.0711,6.071144104003906,5.853,5.853,3432650.0],["2022-03-15",5.853,5.8712,5.498566150665283,5.4986,6278454.0],["2022-03-16",5.4986,5.689425468444824,5.3441,5.6894,7927626.0],["2022-03-17",5.6894,5.8439,5.6894,5.7076,6882693.0],["2022-03-18",5.7076,5.8258,5.644,5.7985,4758915.0],["2022-03-21",5.7985,5.9076,5.7803,5.853,4829046.0],["2022-03-22",5.853,5.8985,5.753,5.8258,4793729.0],["2022-03-23",5.8258,5.9439,5.825753211975098,5.8894,5108033.0],["2022-03-24",5.8894,5.889372825622559,5.7712,5.7803,3558750.0],["2022-03-25",5.7803,5.8894,5.78031063079834,5.8439,3537450.0],["2022-03-28",5.8439,5.8894,5.7167,5.8076,4224900.0],["2022-03-29",5.8076,5.853,5.7076,5.7258,3504364.0],["2022-03-30",5.7258,5.7985,5.725780010223389,5.7803,3168400.0],["2022-03-31",5.7803,5.8348,5.7621,5.7621,3211100.0],["2022-04-01",5.7621,5.7985,5.6712,5.7621,2757569.0],["2022-04-06",5.7621,5.853019714355469,5.7349,5.853,3667369.0],["2022-04-07",5.853,5.8621,5.6258,5.644,5433723.0],["2022-04-08",5.644,5.6712,5.444,5.544,5072700.0],["2022-04-11",5.544,5.5531,5.2804,5.3168,5459500.0],["2022-04-12",5.3168,5.4168,5.2441,5.4077,3354675.0],["2022-04-13",5.4077,5.4168,5.3077,5.3622,3451000.0],["2022-04-14",5.3622,5.444,5.3622,5.3713,2549500.0],["2022-04-15",5.3713,5.4804,5.2623,5.4168,7085950.0],["2022-04-18",5.4168,5.7712,5.416769504547119,5.7621,14960840.0],["2022-04-19",5.7621,5.8076,5.5713,5.644,13548736.0],["2022-04-20",5.644,5.7894,5.544,5.6076,8797605.0],["2022-04-21",5.6076,5.607628345489502,5.2986,5.3168,7107561.0],["2022-04-22",5.3168,5.3167948722839355,4.78965950012207,4.7897,13618226.0],["2022-04-25",4.7897,4.78965950012207,4.3261,4.3261,9678746.0],["2022-04-26",4.3261,4.417,4.1716,4.1898,6188700.0],["2022-04-27",4.1898,4.3171,4.0444,4.3171,6976207.0],["2022-04-28",4.3171,4.3716,4.2262,4.2807,4786380.0],["2022-04-29",4.2807,4.5261,4.280701160430908,4.4988,5880200.0],["2022-05-05",4.4988,4.6624,4.4716,4.617,5273700.0],["2022-05-06",4.617,4.6533,4.4716,4.5988,5162537.0],["2022-05-09",4.5988,4.6897,4.5624,4.5897,4905620.0],["2022-05-10",4.5897,4.6352,4.4988,4.6352,3797763.0],["2022-05-11",4.6352,4.8078,4.6079,4.6806,5672800.0],["2022-05-12",4.6806,4.7533,4.6079,4.726,4060900.0],["2022-05-13",4.726,4.8896,4.7079,4.8624,6622350.0],["2022-05-16",4.8624,4.9623,4.8169,4.8624,4463300.0],["2022-05-17",4.8624,4.9078,4.7987,4.8624,4017250.0],["2022-05-18",4.8624,5.0714,4.862368106842041,5.0351,6430000.0],["2022-05-19",5.0351,5.0714,4.926,5.0441,4591017.0],["2022-05-20",5.0441,5.2259,5.026,5.1986,8824300.0],["2022-05-23",5.1986,5.7167,5.198644161224365,5.7167,9066510.0],["2022-05-24",5.7167,6.2893,5.716691493988037,5.7712,56414605.0],["2022-05-25",5.7712,5.9984,5.1986,5.6076,42467264.0],["2022-05-26",5.6076,5.607628345489502,5.3168,5.3713,24303207.0],["2022-05-27",5.3713,5.4622,5.1986,5.2986,17097000.0],["2022-05-30",5.2986,5.3259,5.1168,5.2714,12397175.0],["2022-05-31",5.2714,5.5349,5.271352767944336,5.3168,15102500.0],["2022-06-01",5.3168,5.5349,5.2804,5.3622,14596578.0],["2022-06-02",5.3622,5.6167,5.2986,5.5804,18519450.0],["2022-06-06",5.5804,5.7258,5.4986,5.6531,16696701.0],["2022-06-07",5.6531,5.6531,5.3986,5.4713,12206946.0],["2022-06-08",5.4713,5.5167,5.3077,5.4986,10193404.0],["2022-06-09",5.4986,5.498566150665283,5.2804,5.3168,7061700.0],["2022-06-10",5.3168,5.4804,5.2532,5.444,6954300.0],["2022-06-13",5.444,5.6349,5.444034576416016,5.5895,11195900.0],["2022-06-14",5.5895,5.6349,5.3804,5.6258,10306750.0],["2022-06-15",5.6258,5.7167,5.5077,5.5258,10739400.0],["2022-06-16",5.5258,5.5713,5.4622,5.5167,7027650.0],["2022-06-17",5.5167,6.071144104003906,5.4531,6.0711,44357802.0],["2022-06-20",6.0711,6.3347,5.9712,5.9803,49352675.0],["2022-06-21",5.9803,6.0893,5.8076,5.8621,23547097.0],["2022-06-22",5.8621,6.1529,5.862107753753662,6.0075,27763500.0],["2022-06-23",6.0075,6.3802,5.9348,6.362,32824462.0],["2022-06-24",6.362,6.4265,6.0854,6.2698,27386150.0],["2022-06-27",6.2698,6.8968,6.1315,6.6201,40798161.0],["2022-06-28",6.6201,6.9797,6.362,6.8138,39320396.0],["2022-06-29",6.8138,7.1641,6.3159,6.3343,45404699.0],["2022-06-30",6.3343,6.4357,6.0485,6.1038,26554921.0],["2022-07-01",6.1038,6.1038103103637695,5.9102,5.9563,14557933.0],["2022-07-04",5.9563,5.9562859535217285,5.7719,5.8549,12112617.0],["2022-07-05",5.8549,5.9839,5.8088,5.9102,10713850.0],["2022-07-06",5.9102,5.9102,5.735,5.7995,7608700.0],["2022-07-07",5.7995,5.901,5.7627,5.8733,8219050.0],["2022-07-08",5.8733,5.9102,5.8272,5.8733,7250250.0],["2022-07-11",5.8733,5.8733038902282715,5.6889,5.7534,6903000.0],["2022-07-12",5.7534,5.7811,5.587475776672363,5.5875,6926700.0],["2022-07-13",5.5875,5.7442,5.5414,5.7258,5790396.0],["2022-07-14",5.7258,5.8272,5.6797,5.7811,6527696.0],["2022-07-15",5.7811,5.818,5.6612,5.6705,6896450.0],["2022-07-18",5.6705,5.9471,5.6704583168029785,5.9471,10392600.0],["2022-07-19",5.9471,6.1223,5.8733,6.0946,12498300.0],["2022-07-20",6.0946,6.0946,5.9655,6.0116,7717460.0],["2022-07-21",6.0116,6.1315,5.9286,6.0669,8032300.0],["2022-07-22",6.0669,6.1315,5.9932,6.0577,6579550.0],["2022-07-25",6.0577,6.0946,5.9102,5.9563,5749600.0],["2022-07-26",5.9563,6.1407,5.8733,6.0854,10315696.0],["2022-07-27",6.0854,6.693906784057617,6.085370063781738,6.6939,11213750.0],["2022-07-28",6.6939,7.367,6.693906784057617,7.367,52572458.0],["2022-07-29",7.367,8.1046,7.0074,7.6067,116720251.0],["2022-08-01",7.6067,7.6067118644714355,6.9429,7.0166,70457299.0],["2022-08-02",7.0166,7.2471,6.7584,6.9797,59878437.0],["2022-08-03",6.9797,7.6805,6.8691,7.6805,75701491.0],["2022-08-04",7.6805,8.4458,7.680474281311035,8.4458,49889170.0],["2022-08-05",8.4458,9.294,8.206,8.4458,158000848.0],["2022-08-08",8.4458,9.1096,7.5975,8.1046,121386338.0],["2022-08-09",8.1046,8.104605674743652,7.6436,7.8003,88130115.0],["2022-08-10",7.8003,8.5841,7.3762,8.5841,121125330.0],["2022-08-11",8.5841,9.4139,8.4458,8.6025,136614062.0],["2022-08-12",8.6025,8.7408,8.187588691711426,8.1876,79368098.0],["2022-08-15",8.1876,9.0082,7.8464,9.0082,66233869.0],["2022-08-16",9.0082,9.6352,8.7685,8.7961,124345631.0],["2022-08-17",8.7961,9.5891,8.7039,9.1557,99239950.0],["2022-08-18",9.1557,9.4876,8.6855,8.9713,79604298.0],["2022-08-19",8.9713,9.0174,8.2152,8.372,64874800.0],["2022-08-22",8.372,8.5472,8.123,8.2152,36133349.0],["2022-08-23",8.2152,8.667,8.215249061584473,8.3351,39374113.0],["2022-08-24",8.3351,8.372,7.5145,7.5145,54923199.0],["2022-08-25",7.5145,7.5975,7.0535,7.2471,38700157.0],["2022-08-26",7.2471,7.4131,7.0996,7.2287,21627436.0],["2022-08-29",7.2287,7.3578,7.0258,7.2379,17628750.0],["2022-08-30",7.2379,7.3209,7.0443,7.0904,19742250.0],["2022-08-31",7.0904,7.090378284454346,6.6294,6.6478,25260472.0],["2022-09-01",6.6478,7.3117,6.6386,7.3117,34391482.0],["2022-09-02",7.3117,7.4407,7.0258,7.2287,46772325.0],["2022-09-05",7.2287,7.5514,7.228681564331055,7.5053,40820529.0],["2022-09-06",7.5053,8.1691,7.4592,8.0216,55992237.0],["2022-09-07",8.0216,8.5287,7.8925,8.3904,54492632.0],["2022-09-08",8.3904,8.4642,8.206,8.3259,33068698.0],["2022-09-09",8.3259,8.3812,8.0862,8.2982,21354300.0],["2022-09-13",8.2982,8.4089,8.0401,8.2706,19828550.0],["2022-09-14",8.2706,8.4458,8.0954,8.2982,19945052.0],["2022-09-15",8.2982,8.5011,7.9847,8.0769,23587950.0],["2022-09-16",8.0769,8.0954,7.7266,7.745,20372550.0],["2022-09-19",7.745,7.9202,7.4868,7.6436,17028834.0],["2022-09-20",7.6436,7.9663,7.643592834472656,7.7819,13380650.0],["2022-09-21",7.7819,8.5195,7.7081,7.9479,27261400.0],["2022-09-22",7.9479,7.947861671447754,7.6252,7.7819,18343210.0],["2022-09-23",7.7819,8.4642,7.4961,7.6067,26797460.0],["2022-09-26",7.6067,7.745,7.2932,7.5145,20084313.0],["2022-09-27",7.5145,7.7081,7.2379,7.4684,17804600.0],["2022-09-28",7.4684,7.468408584594727,7.0074,7.0904,14409400.0],["2022-09-29",7.0904,7.3393,6.9705,7.0074,10866902.0],["2022-09-30",7.0074,7.0812,6.7953,6.8046,7543286.0],["2022-10-10",6.8046,6.8783,6.5003,6.5648,8243290.0],["2022-10-11",6.5648,6.6662,6.445,6.657,6822300.0],["2022-10-12",6.657,6.933632850646973,6.6017,6.9336,10016000.0],["2022-10-13",6.9336,7.3946,6.7123,7.2471,17533047.0],["2022-10-14",7.2471,7.7819,7.1918,7.6989,19935911.0],["2022-10-17",7.6989,7.7266,7.5606,7.7081,10253565.0],["2022-10-18",7.7081,7.8925,7.6067,7.8003,12033430.0],["2022-10-19",7.8003,7.9479,7.5329,7.6436,16443919.0],["2022-10-20",7.6436,7.643592834472656,7.3578,7.4131,10789547.0],["2022-10-21",7.4131,7.4776,7.284,7.3117,7608550.0],["2022-10-24",7.3117,7.5791,7.2563,7.4131,11211201.0],["2022-10-25",7.4131,7.5791,7.201,7.5145,12256210.0],["2022-10-26",7.5145,7.6067,7.4131,7.4961,11870908.0],["2022-10-27",7.4961,7.6067,7.3209,7.3301,7882918.0],["2022-10-28",7.3301,7.4868,7.1457,7.1918,12661024.0],["2022-10-31",7.1918,7.4407,7.0904,7.3762,8799162.0],["2022-11-01",7.3762,7.533,7.3578,7.5237,8300512.0],["2022-11-02",7.5237,7.7635,7.4592,7.7174,12679700.0],["2022-11-03",7.7174,7.828,7.5422,7.7727,8975830.0],["2022-11-04",7.7727,8.123,7.6528,8.0216,14352291.0],["2022-11-07",8.0216,8.4826,8.021623611450195,8.3259,19225317.0],["2022-11-08",8.3259,8.4642,8.1691,8.1968,11164629.0],["2022-11-09",8.1968,8.2429,8.1138,8.1507,6348669.0],["2022-11-10",8.1507,8.150707244873047,7.8833,7.911,8899005.0],["2022-11-11",7.911,8.1138,7.7911,7.8096,8678365.0],["2022-11-14",7.8096,7.9386,7.662,7.7266,5909492.0],["2022-11-15",7.7266,7.8649,7.6067,7.8557,7303567.0],["2022-11-16",7.8557,7.9479,7.7727,7.8372,6230050.0],["2022-11-17",7.8372,7.8741,7.662,7.7911,6554948.0],["2022-11-18",7.7911,7.9571,7.7266,7.7542,6957350.0],["2022-11-21",7.7542,7.9571,7.6252,7.9294,7352600.0],["2022-11-22",7.9294,8.0124,7.5053,7.5606,11447723.0],["2022-11-23",7.5606,7.6344,7.3485,7.4592,8895800.0],["2022-11-24",7.4592,7.5237,7.3946,7.45,4650900.0],["2022-11-25",7.45,7.4684,7.3301,7.3485,4763500.0],["2022-11-28",7.3485,7.348544597625732,7.1365,7.3024,3740500.0],["2022-11-29",7.3024,7.4868,7.2195,7.45,5396800.0],["2022-11-30",7.45,7.745,7.4223,7.6989,9929445.0],["2022-12-01",7.6989,7.9202,7.6989,7.745,10139085.0],["2022-12-02",7.745,7.7727,7.5422,7.5698,6724281.0],["2022-12-05",7.5698,7.6436,7.5237,7.5698,5803388.0],["2022-12-06",7.5698,7.6344,7.4315,7.6252,7200595.0],["2022-12-07",7.6252,7.6897,7.4868,7.5329,6316681.0],["2022-12-08",7.5329,7.6067,7.45,7.4961,4119413.0],["2022-12-09",7.4961,7.5422,7.3762,7.3946,4961381.0],["2022-12-12",7.3946,7.4039,7.2195,7.2656,5979750.0],["2022-12-13",7.2656,7.3209,7.099597930908203,7.0996,5362380.0],["2022-12-14",7.0996,7.2379,7.0812,7.118,4726648.0],["2022-12-15",7.118,7.367,7.0627,7.3578,6425050.0],["2022-12-16",7.3578,7.3578,7.118,7.1273,5017377.0],["2022-12-19",7.1273,7.1457,6.9152,6.9613,5206110.0],["2022-12-20",6.9613,7.1734,6.8783,7.1365,5480602.0],["2022-12-21",7.1365,7.201,6.9613,7.1088,6591402.0],["2022-12-22",7.1088,7.1734,6.9152,6.9244,4201406.0],["2022-12-23",6.9244,6.9336,6.7492,6.9152,4675112.0],["2022-12-26",6.9152,7.0996,6.8322,7.0719,3916750.0],["2022-12-27",7.0719,7.0904,6.906,7.0443,4421557.0],["2022-12-28",7.0443,7.2379,6.8599,6.8875,7630610.0],["2022-12-29",6.8875,6.989,6.7769,6.7861,4593150.0],["2022-12-30",6.7861,6.9797,6.78610897064209,6.906,4706400.0],["2023-01-03",6.906,7.025835990905762,6.8322,7.0258,4115545.0],["2023-01-04",7.0258,7.0627,6.9244,6.989,4183950.0],["2023-01-05",6.989,7.284,6.988954544067383,7.201,8964386.0],["2023-01-06",7.201,7.3209,7.1365,7.1641,6320263.0],["2023-01-09",7.1641,7.3024,7.164139747619629,7.2287,5854670.0],["2023-01-10",7.2287,7.3024,7.1549,7.2932,6757548.0],["2023-01-11",7.2932,7.3946,7.2102,7.2656,5859000.0],["2023-01-12",7.2656,7.367,7.2563,7.3485,4651936.0],["2023-01-13",7.3485,7.45,7.3393,7.4131,5923306.0],["2023-01-16",7.4131,7.4407,7.2932,7.3209,6035907.0],["2023-01-17",7.3209,7.45,7.2379,7.3117,4615883.0],["2023-01-18",7.3117,7.4315,7.2932,7.3946,4391450.0],["2023-01-19",7.3946,7.4223,7.2932,7.3209,3335201.0],["2023-01-20",7.3209,7.486848831176758,7.2932,7.4868,5262786.0],["2023-01-30",7.4868,8.2337,7.486848831176758,8.2337,8538330.0],["2023-01-31",8.2337,9.0543,8.233689308166504,8.4458,64375383.0],["2023-02-01",8.4458,8.5195,8.123,8.4734,39657896.0],["2023-02-02",8.4734,9.3217,8.3997,9.3217,71889761.0],["2023-02-03",9.3217,9.9394,8.9252,9.2203,77484169.0],["2023-02-06",9.2203,10.1423,8.8053,9.6536,68879893.0],["2023-02-07",9.6536,9.653610229492188,9.082,9.4231,39409843.0],["2023-02-08",9.4231,9.423102378845215,9.0266,9.0635,29880221.0],["2023-02-09",9.0635,9.7735,8.9805,9.5337,47314930.0],["2023-02-10",9.5337,9.5614,9.1373,9.2203,26005782.0],["2023-02-13",9.2203,9.220256805419922,9.0266,9.1557,18040682.0],["2023-02-14",9.1557,9.155714988708496,8.9068,9.0359,21939382.0],["2023-02-15",9.0359,9.2387,9.0082,9.1281,21087191.0],["2023-02-16",9.1281,9.2571,8.8053,8.8699,22984198.0],["2023-02-17",8.8699,9.1096,8.8053,9.0359,14451705.0],["2023-02-20",9.0359,9.2756,8.9529,9.1188,18902460.0],["2023-02-21",9.1188,9.1742,8.9252,9.0543,12869267.0],["2023-02-22",9.0543,9.1649,8.9437,9.0635,10941976.0],["2023-02-23",9.0635,9.3862,8.9436,9.1465,23315559.0],["2023-02-24",9.1465,9.14649486541748,8.7316,9.0082,19003935.0],["2023-02-27",9.0082,9.1557,8.9436,9.082,12335979.0],["2023-02-28",9.082,9.082,8.8975,9.0635,14184931.0],["2023-03-01",9.0635,9.1281,8.9713,9.0912,10555507.0],["2023-03-02",9.0912,9.0912,8.8422,8.8699,11211078.0],["2023-03-03",8.8699,9.0266,8.8238,8.9068,9489136.0],["2023-03-06",8.9068,9.1373,8.8791,9.1004,17087224.0],["2023-03-07",9.1004,9.3309,8.6486,8.6578,24200909.0],["2023-03-08",8.6578,8.75,8.4642,8.667,12195724.0],["2023-03-09",8.667,8.7869,8.4365,8.5564,10473617.0],["2023-03-10",8.5564,8.5841,8.1876,8.2152,10041347.0],["2023-03-13",8.2152,8.215249061584473,7.9755,8.1599,7583275.0],["2023-03-14",8.1599,8.2521,7.8188,8.0401,9004950.0],["2023-03-15",8.0401,8.4365,8.0124,8.2613,9720632.0],["2023-03-16",8.2613,8.2614,8.0954,8.1046,5425200.0],["2023-03-17",8.1046,8.2245,8.0585,8.123,5567800.0],["2023-03-20",8.123,8.1323,7.9018,8.1046,8381954.0],["2023-03-21",8.1046,8.3351,8.0677,8.3167,6459050.0],["2023-03-22",8.3167,8.7131,8.2798,8.538,14241250.0],["2023-03-23",8.538,8.6763,8.4181,8.5195,6842886.0],["2023-03-24",8.5195,9.082,8.519516944885254,8.9529,20579248.0],["2023-03-27",8.9529,9.1465,8.916,8.9897,11368031.0],["2023-03-28",8.9897,9.0359,8.7592,8.8883,8538200.0],["2023-03-29",8.8883,9.1465,8.8791,9.0543,11157637.0],["2023-03-30",9.0543,9.9579,9.054292678833008,9.9579,10516538.0],["2023-03-31",9.9579,10.9444,9.957878112792969,10.3543,76627687.0],["2023-04-03",10.3543,11.0551,10.3543,10.4558,70385439.0],["2023-04-04",10.4558,10.548,10.0409,10.1884,44250484.0],["2023-04-06",10.1884,10.2806,9.9026,10.0593,32371363.0],["2023-04-07",10.0593,10.1238,9.8841,9.9948,21144116.0],["2023-04-10",9.9948,10.2068,9.4784,9.8288,35966210.0],["2023-04-11",9.8288,10.0777,9.6813,10.0132,24945076.0],["2023-04-12",10.0132,10.2345,9.8472,10.1423,18255099.0],["2023-04-13",10.1423,10.3082,9.9026,9.9302,15493228.0],["2023-04-14",9.9302,10.0962,9.7919,9.8011,12378145.0],["2023-04-17",9.8011,9.9855,9.6813,9.7089,10800154.0],["2023-04-18",9.7089,9.8565,9.5522,9.7735,11770833.0],["2023-04-19",9.7735,9.773473739624023,9.542966842651367,9.543,10122821.0],["2023-04-20",9.543,9.7182,9.4969,9.543,8154650.0],["2023-04-21",9.543,9.6167,9.2203,9.3125,12727417.0],["2023-04-24",9.3125,9.7458,9.0635,9.5706,17864264.0],["2023-04-25",9.5706,9.57062816619873,8.9621,9.1649,16798794.0],["2023-04-26",9.1649,9.6352,9.1096,9.5614,15324706.0],["2023-04-27",9.5614,9.8472,9.4323,9.543,17214645.0],["2023-04-28",9.543,9.7458,9.3125,9.6075,18707837.0],["2023-05-04",9.6075,10.1607,9.4508,10.0685,23432478.0],["2023-05-05",10.0685,10.068520545959473,9.4969,9.5522,18810836.0],["2023-05-08",9.5522,9.8288,9.4415,9.5153,13921414.0],["2023-05-09",9.5153,9.5522,9.1649,9.1742,14557701.0],["2023-05-10",9.1742,9.7458,9.174156188964844,9.6259,16651300.0],["2023-05-11",9.6259,9.6628,9.4231,9.5798,8930454.0],["2023-05-12",9.5798,9.7643,9.3309,9.377,8528774.0],["2023-05-15",9.377,9.5891,9.3125,9.5798,9395050.0],["2023-05-16",9.5798,9.6813,9.4323,9.5614,8229485.0],["2023-05-17",9.5614,9.8472,9.5245,9.8196,12897396.0],["2023-05-18",9.8196,10.0593,9.7735,10.0593,15582352.0],["2023-05-19",10.0593,10.087,9.7735,9.8933,9909114.0],["2023-05-22",9.8933,10.0132,9.7089,9.8933,7976651.0],["2023-05-23",9.8933,10.1238,9.773473739624023,9.7735,10549040.0],["2023-05-24",9.7735,9.9671,9.773473739624023,9.8472,7045168.0],["2023-05-25",9.8472,9.9394,9.5891,9.755,8689060.0],["2023-05-26",9.755,9.9394,9.4508,9.8288,8648771.0],["2023-05-29",9.8288,9.8841,9.6997,9.755,6060345.0],["2023-05-30",9.755,10.1331,9.7274,9.8565,11317022.0],["2023-05-31",9.8565,10.6494,9.6813,9.9026,34367917.0],["2023-06-01",9.9026,9.921,9.5522,9.7919,21896042.0],["2023-06-02",9.7919,10.0316,9.6721,9.8472,14152365.0],["2023-06-05",9.8472,10.1423,9.8472,9.9855,13358836.0],["2023-06-06",9.9855,10.6217,9.985538482666016,10.0777,38322353.0],["2023-06-07",10.0777,10.2253,9.6813,9.7182,24499144.0],["2023-06-08",9.7182,9.9302,9.672,9.6997,14961679.0],["2023-06-09",9.6997,10.667837142944336,9.699710845947266,10.6678,34211631.0],["2023-06-12",10.6678,11.7374,10.667837142944336,11.7374,68048264.0],["2023-06-13",11.7374,12.9084,11.737386703491211,12.9084,83933689.0],["2023-06-14",12.9084,14.1992,12.90835952758789,13.6091,142382173.0],["2023-06-15",13.6091,13.609100341796875,12.2445,12.2445,116991972.0],["2023-06-16",12.2445,13.470824241638184,12.0854,13.4708,111356869.0],["2023-06-19",13.4708,14.818842887878418,13.470824241638184,14.8188,111234467.0],["2023-06-20",14.8188,14.818842887878418,13.5457,13.6955,118192848.0],["2023-06-21",13.6955,14.3789,13.4989,13.6674,86949004.0],["2023-06-26",13.6674,14.5099,13.2181,14.1355,83158673.0],["2023-06-27",14.1355,15.1278,13.1338,13.967,92388617.0],["2023-06-28",13.967,13.96696949005127,12.5721,12.9372,87168016.0],["2023-06-29",12.9372,13.5176,12.6564,13.2649,69422089.0],["2023-06-30",13.2649,14.3227,12.9653,14.0419,75833721.0],["2023-07-03",14.0419,14.6971,13.6206,14.0606,76465847.0],["2023-07-04",14.0606,14.744,13.864,14.3321,88376846.0],["2023-07-05",14.3321,15.76432991027832,14.332058906555176,15.7643,80487030.0],["2023-07-06",15.7643,16.7473,14.6223,16.1575,127161901.0],["2023-07-07",16.1575,16.157499313354492,14.538,14.538,94571248.0],["2023-07-10",14.538,14.8563,13.761,13.967,69059925.0],["2023-07-11",13.967,14.772,13.6206,14.4631,68888561.0],["2023-07-12",14.4631,14.5755,13.2462,13.3304,70011250.0],["2023-07-13",13.3304,13.7142,13.1245,13.5738,44239314.0],["2023-07-14",13.5738,14.3227,13.2742,14.2104,59712898.0],["2023-07-17",14.2104,14.3133,13.6393,13.9202,38019573.0],["2023-07-18",13.9202,14.0231,13.3398,13.5925,37535259.0],["2023-07-19",13.5925,13.6768,13.2836,13.4615,28139100.0],["2023-07-20",13.4615,13.761,12.9185,12.9466,38770805.0],["2023-07-21",12.9466,13.0777,12.6845,12.853,24875012.0],["2023-07-24",12.853,12.984,12.5815,12.6938,20168101.0],["2023-07-25",12.6938,13.1432,12.693841934204102,13.0683,29265570.0],["2023-07-26",13.0683,13.068290710449219,12.31,12.4036,34503648.0],["2023-07-27",12.4036,12.75,12.31,12.3568,22632461.0],["2023-07-28",12.3568,12.5628,12.0479,12.3849,22023291.0],["2023-07-31",12.3849,12.6658,12.2258,12.3475,20836591.0],["2023-08-01",12.3475,12.347475051879883,11.9824,12.1696,19437283.0],["2023-08-02",12.1696,12.4504,11.9824,12.3662,26260417.0],["2023-08-03",12.3662,12.4504,12.1228,12.2445,18487794.0],["2023-08-04",12.2445,12.5441,12.2164,12.4504,23364536.0],["2023-08-07",12.4504,12.6377,12.2726,12.4317,19934761.0],["2023-08-08",12.4317,13.658,12.431726455688477,12.9653,57522059.0],["2023-08-09",12.9653,12.965316772460938,12.2913,12.4036,34941183.0],["2023-08-10",12.4036,12.4692,12.1509,12.179,19832902.0],["2023-08-11",12.179,12.2164,11.8513,11.8607,17006381.0],["2023-08-14",11.8607,12.2164,11.6641,12.1977,17679000.0],["2023-08-15",12.1977,12.3194,11.842,11.9075,14267414.0],["2023-08-16",11.9075,11.90749740600586,11.5611,11.5611,14436984.0],["2023-08-17",11.5611,12.1228,11.4207,11.9917,20473586.0],["2023-08-18",11.9917,12.2351,11.8607,11.8794,15690200.0],["2023-08-21",11.8794,12.1134,11.8326,11.8326,10757793.0],["2023-08-22",11.8326,12.0573,11.6735,12.0479,14048417.0],["2023-08-23",12.0479,12.4973,11.7764,11.8981,24617647.0],["2023-08-24",11.8981,12.179,11.5986,12.1041,25135064.0],["2023-08-25",12.1041,12.104083061218262,11.5611,11.8139,18722772.0],["2023-08-28",11.8139,12.4598,11.5986,11.6079,25552894.0],["2023-08-29",11.6079,12.7687,11.5892,12.5909,73937276.0],["2023-08-30",12.5909,12.6377,12.2819,12.413,43458453.0],["2023-08-31",12.413,12.5909,12.1883,12.4785,32106162.0],["2023-09-01",12.4785,12.6658,12.2632,12.5721,34250031.0],["2023-09-04",12.5721,12.6002,12.3475,12.4692,24262881.0],["2023-09-05",12.4692,12.6377,12.2726,12.4879,24056681.0],["2023-09-06",12.4879,13.321,12.3381,13.0121,64440211.0],["2023-09-07",13.0121,13.012123107910156,12.2819,12.3194,36037626.0],["2023-09-08",12.3194,12.3756,11.842,12.2258,24105846.0],["2023-09-11",12.2258,12.4411,12.0573,12.4036,21451293.0],["2023-09-12",12.4036,12.9185,12.31,12.8249,39671405.0],["2023-09-13",12.8249,12.824898719787598,12.3007,12.5347,27309948.0],["2023-09-14",12.5347,12.534700393676758,11.9824,11.9917,22971265.0],["2023-09-15",11.9917,12.2726,11.8888,12.0198,15310824.0],["2023-09-18",12.0198,12.31,11.7858,12.1134,14679845.0],["2023-09-19",12.1134,12.113443374633789,11.8139,11.842,12077205.0],["2023-09-20",11.842,12.0479,11.7952,11.8139,8560505.0],["2023-09-21",11.8139,11.8513,11.533,11.6173,11989377.0],["2023-09-22",11.6173,11.8326,11.4862,11.7858,11507338.0],["2023-09-25",11.7858,12.1415,11.78580093383789,12.0011,15890653.0],["2023-09-26",12.0011,12.0292,11.7577,11.7577,10757029.0],["2023-09-27",11.7577,11.8794,11.6735,11.7296,9545471.0],["2023-09-28",11.7296,11.9824,11.729632377624512,11.842,11697031.0],["2023-10-09",11.842,13.030845642089844,11.841968536376953,13.0308,51228371.0],["2023-10-10",13.0308,14.0138,13.030845642089844,13.4615,86801368.0],["2023-10-11",13.4615,13.6955,13.1619,13.293,45018285.0],["2023-10-12",13.293,13.7517,13.2087,13.527,47843226.0],["2023-10-13",13.527,14.4631,13.4334,14.1261,70634010.0],["2023-10-16",14.1261,14.12611198425293,13.4521,13.6955,44478058.0],["2023-10-17",13.6955,13.7891,13.2462,13.3772,32347867.0],["2023-10-18",13.3772,13.9108,13.1338,13.6393,45070087.0],["2023-10-19",13.6393,13.639326095581055,12.8717,12.9279,38956447.0],["2023-10-20",12.9279,13.1806,12.7313,12.7968,22226378.0],["2023-10-23",12.7968,12.9747,12.619,12.7219,21249779.0],["2023-10-24",12.7219,13.293,12.721924781799316,13.087,28725148.0],["2023-10-25",13.087,14.3601,12.8717,13.8546,50947035.0],["2023-10-26",13.8546,14.304,13.5738,14.1355,54023197.0],["2023-10-27",14.1355,14.3227,13.8359,13.8546,41861266.0],["2023-10-30",13.8546,14.0138,13.7423,13.7797,27641616.0],["2023-10-31",13.7797,15.1558,13.5364,14.2946,74140239.0],["2023-11-01",14.2946,15.7269,13.63,15.2588,87150957.0],["2023-11-02",15.2588,16.4383,14.772,14.8188,90481045.0],["2023-11-03",14.8188,15.446,14.6316,15.0903,60673689.0],["2023-11-06",15.0903,16.5694,15.0248,16.2418,83842196.0],["2023-11-07",16.2418,17.7021,15.6988,16.9907,95862366.0],["2023-11-08",16.9907,16.990650177001953,16.223,16.3634,67250006.0],["2023-11-09",16.3634,16.363447189331055,14.7252,14.7252,63066410.0],["2023-11-10",14.7252,14.72523021697998,13.761,13.9202,49574709.0],["2023-11-13",13.9202,14.0044,13.7142,13.864,28682101.0],["2023-11-14",13.864,13.967,13.7236,13.9108,25293978.0],["2023-11-15",13.9108,14.0699,13.658,13.9389,30969866.0],["2023-11-16",13.9389,14.0887,13.8546,13.8921,24033421.0],["2023-11-17",13.8921,14.1355,13.761,14.0887,28870041.0],["2023-11-20",14.0887,14.1074,13.8359,14.0044,22890908.0],["2023-11-21",14.0044,14.6597,13.9295,14.4818,49277931.0],["2023-11-22",14.4818,14.481837272644043,13.8359,13.8359,29903098.0],["2023-11-23",13.8359,14.1636,13.7704,13.9482,19050018.0],["2023-11-24",13.9482,13.948246955871582,13.1525,13.2368,31106726.0],["2023-11-27",13.2368,13.4147,13.1713,13.19,17652002.0],["2023-11-28",13.19,13.5738,13.1338,13.5457,22139284.0],["2023-11-29",13.5457,13.8546,13.3117,13.3772,19801244.0],["2023-11-30",13.3772,13.424,12.956,13.1151,18331903.0],["2023-12-01",13.1151,13.3959,12.9185,13.321,18387342.0],["2023-12-04",13.321,13.4802,13.2274,13.2274,13567435.0],["2023-12-05",13.2274,13.227431297302246,12.8623,12.8623,13547290.0],["2023-12-06",12.8623,13.0121,12.6751,12.7781,12909607.0],["2023-12-07",12.7781,12.8062,12.5441,12.5534,13412091.0],["2023-12-08",12.5534,12.6751,12.44108772277832,12.4411,11162550.0],["2023-12-11",12.4411,12.6283,12.31,12.6096,10805476.0],["2023-12-12",12.6096,12.7781,12.5347,12.7126,8827351.0],["2023-12-13",12.7126,12.8249,12.5347,12.6002,10315977.0],["2023-12-14",12.6002,12.7313,12.4504,12.4598,7294624.0],["2023-12-15",12.4598,12.5347,12.3194,12.3475,7237969.0],["2023-12-18",12.3475,13.2649,12.2445,13.0496,36776489.0],["2023-12-19",13.0496,13.049567222595215,12.5909,12.6845,20359438.0],["2023-12-20",12.6845,12.684479713439941,12.2819,12.2819,13618834.0],["2023-12-21",12.2819,12.4036,12.0292,12.3943,12192243.0],["2023-12-22",12.3943,12.7968,12.3288,12.5534,20611398.0],["2023-12-25",12.5534,13.293,12.3381,13.2462,33573045.0],["2023-12-26",13.2462,13.5738,12.9185,13.3679,38026478.0],["2023-12-27",13.3679,13.367850303649902,12.7594,12.8717,24661216.0],["2023-12-28",12.8717,13.0589,12.5441,12.9466,19639517.0],["2023-12-29",12.9466,13.0589,12.853,13.0215,16467803.0],["2024-01-02",13.0215,13.1245,12.853,12.8623,11535912.0],["2024-01-03",12.8623,12.862343788146973,12.3381,12.3475,16391285.0],["2024-01-04",12.3475,12.5066,12.1977,12.4692,9427630.0],["2024-01-05",12.4692,13.3398,12.469171524047852,12.8904,34598097.0],["2024-01-08",12.8904,13.9576,12.7406,13.7891,56601542.0],["2024-01-09",13.7891,13.789105415344238,13.2368,13.5176,39271485.0],["2024-01-10",13.5176,14.0699,13.5176,13.5738,40036544.0],["2024-01-11",13.5738,14.0044,13.0402,13.8827,39366813.0],["2024-01-12",13.8827,13.882718086242676,13.1993,13.2836,27800390.0],["2024-01-15",13.2836,13.283597946166992,12.5909,12.75,21417283.0],["2024-01-16",12.75,13.0496,12.4785,13.0215,17716624.0],["2024-01-17",13.0215,13.021484375,12.300668716430664,12.3007,16769670.0],["2024-01-18",12.3007,12.300668716430664,11.2148,11.7203,24454001.0],["2024-01-19",11.7203,11.720273971557617,10.9995,11.0182,19413577.0],["2024-01-22",11.0182,11.3645,10.5033,10.8122,21725005.0],["2024-01-23",10.8122,10.812231063842773,10.3161,10.6905,14912366.0],["2024-01-24",10.6905,10.8216,10.2412,10.7093,14064401.0],["2024-01-25",10.7093,11.0743,10.5782,10.9995,16041571.0],["2024-01-26",10.9995,11.0743,10.7935,10.831,12714780.0],["2024-01-29",10.831,10.9527,10.437782287597656,10.4378,10520059.0],["2024-01-30",10.4378,10.6344,10.1476,10.1757,11096207.0],["2024-01-31",10.1757,10.288,9.4549,9.511,16798481.0],["2024-02-01",9.511,9.8106,9.3706,9.5953,11994709.0],["2024-02-02",9.5953,10.0352,9.0991,9.5017,16746127.0],["2024-02-05",9.5017,9.50165843963623,8.5562,8.6123,16994945.0],["2024-02-06",8.6123,9.2021,8.2941,9.0523,15116294.0],["2024-02-07",9.0523,9.4642,8.9213,9.1647,15642228.0],["2024-02-08",9.1647,10.0821,9.164652824401855,10.0821,21456389.0],["2024-02-19",10.0821,10.522,10.08205509185791,10.3161,22033534.0],["2024-02-20",10.3161,10.4284,10.0165,10.3348,15533068.0],["2024-02-21",10.3348,10.859,10.1195,10.4284,24040872.0],["2024-02-22",10.4284,10.7186,10.3442,10.6718,18069525.0],["2024-02-23",10.6718,11.0931,10.5782,11.0182,24176414.0],["2024-02-26",11.0182,11.3177,10.9058,11.0837,22059087.0],["2024-02-27",11.0837,11.4769,11.0556,11.4488,19363591.0],["2024-02-28",11.4488,11.6079,10.5782,10.5876,28337829.0],["2024-02-29",10.5876,11.299015998840332,10.587562561035156,11.299,25229223.0],["2024-03-01",11.299,11.5143,11.168,11.4956,23223736.0],["2024-03-04",11.4956,12.647,11.3365,12.3475,58677259.0],["2024-03-05",12.3475,12.347475051879883,11.7109,11.8513,39716505.0],["2024-03-06",11.8513,12.0573,11.7484,11.8701,21574421.0],["2024-03-07",11.8701,12.0292,11.5611,11.6079,19402508.0],["2024-03-08",11.6079,11.7952,11.4114,11.739,15578987.0],["2024-03-11",11.739,12.1603,11.5611,12.0947,24985369.0],["2024-03-12",12.0947,12.6845,12.094721794128418,12.5347,37056205.0],["2024-03-13",12.5347,12.6377,12.3007,12.3849,23889415.0],["2024-03-14",12.3849,12.3943,11.973,12.1228,18326205.0],["2024-03-15",12.1228,12.5066,12.076,12.4504,20847912.0],["2024-03-18",12.4504,12.6002,12.4317,12.5441,21207096.0],["2024-03-19",12.5441,12.5909,12.3475,12.4317,16000694.0],["2024-03-20",12.4317,12.5441,12.2445,12.4224,14732637.0],["2024-03-21",12.4224,12.4224,12.2539,12.3475,11390438.0],["2024-03-22",12.3475,12.3475,11.9356,12.0386,16287362.0],["2024-03-25",12.0386,12.0573,11.5611,11.5799,13576357.0],["2024-03-26",11.5799,11.6922,11.3458,11.5518,11884072.0],["2024-03-27",11.5518,11.6267,10.8871,10.9058,15209059.0],["2024-03-28",10.9058,11.3739,10.9058,11.2428,11470490.0],["2024-03-29",11.2428,11.4488,11.1399,11.3645,5098042.0],["2024-04-01",11.3645,11.7015,11.3365,11.6828,10037568.0],["2024-04-02",11.6828,11.68282699584961,11.3833,11.4488,9920406.0],["2024-04-03",11.4488,11.4582,11.1212,11.1586,10560106.0],["2024-04-08",11.1586,11.2709,11.0556,11.0556,8227303.0],["2024-04-09",11.0556,11.2428,11.0182,11.2335,7861010.0],["2024-04-10",11.2335,11.6454,11.0463,11.6173,27442383.0],["2024-04-11",11.6173,11.617298126220703,11.0275,11.1399,24106412.0],["2024-04-12",11.1399,12.0573,11.139874458312988,11.3926,45306831.0],["2024-04-15",11.3926,11.4956,10.625,10.831,28857245.0],["2024-04-16",10.831,10.830954551696777,9.9136,9.9791,35484882.0],["2024-04-17",9.9791,10.5969,9.979082107543945,10.5782,33433100.0],["2024-04-18",10.5782,10.9433,10.4471,10.6063,26543541.0],["2024-04-19",10.6063,10.8122,10.5595,10.6718,18760328.0],["2024-04-22",10.6718,10.8403,10.4471,10.6344,17149935.0],["2024-04-23",10.6344,10.7935,10.5314,10.5876,12631463.0],["2024-04-24",10.5876,10.915205955505371,10.5408,10.9152,16543398.0],["2024-04-25",10.9152,11.0369,10.859,10.9058,15464707.0],["2024-04-26",10.9058,11.196,10.8684,11.1118,17348132.0],["2024-04-29",11.1118,11.3739,11.0931,11.3365,20909169.0],["2024-04-30",11.3365,11.4956,11.1867,11.2897,17220137.0],["2024-05-06",11.2897,11.5799,11.289654731750488,11.4675,15713600.0],["2024-05-07",11.4675,11.4769,11.2429,11.3739,12929407.0],["2024-05-08",11.3739,11.373907089233398,11.0182,11.0369,11953900.0],["2024-05-09",11.0369,11.2522,11.0088,11.1492,11834108.0],["2024-05-10",11.1492,11.196,10.7654,10.8122,16513533.0],["2024-05-13",10.8122,10.812231063842773,10.4659,10.5314,11759708.0],["2024-05-14",10.5314,10.6905,10.5127,10.522,10581135.0],["2024-05-15",10.522,10.5782,10.2786,10.2974,12462238.0],["2024-05-16",10.2974,10.4659,10.2786,10.2974,11487966.0],["2024-05-17",10.2974,10.3629,10.1757,10.3629,14503909.0],["2024-05-20",10.3629,10.4284,10.2412,10.3442,12940250.0],["2024-05-21",10.3442,10.344169616699219,10.1944,10.2318,9909062.0],["2024-05-22",10.2318,10.3161,10.185,10.2693,8783683.0],["2024-05-23",10.2693,10.269279479980469,9.951,9.9978,12054063.0],["2024-05-24",9.9978,10.0821,9.8948,9.9604,9499586.0],["2024-05-27",9.9604,10.0914,9.8387,10.0821,10443256.0],["2024-05-28",10.0821,10.0821,9.913553237915039,9.9136,7141800.0],["2024-05-29",9.9136,10.1101,9.8574,10.0072,9756900.0],["2024-05-30",10.0072,10.1289,9.9042,10.0259,8632633.0],["2024-05-31",10.0259,10.1663,10.025887489318848,10.1382,9242326.0],["2024-06-03",10.1382,10.2225,9.8667,9.9416,10976583.0],["2024-06-04",9.9416,9.94163703918457,9.717,9.8667,9252350.0],["2024-06-05",9.8667,9.8855,9.6702,9.6795,7539700.0],["2024-06-06",9.6795,9.7825,9.3425,9.4174,12468750.0],["2024-06-07",9.4174,9.6046,9.3893,9.5953,8970100.0],["2024-06-11",9.5953,9.6421,9.3987,9.6327,7790441.0],["2024-06-12",9.6327,9.7731,9.5859,9.7451,7804050.0],["2024-06-13",9.7451,9.745050430297852,9.6234,9.7263,6977468.0],["2024-06-14",9.7263,9.7552,9.5528,9.7167,7539950.0],["2024-06-17",9.7167,9.8324,9.6203,9.7263,6764300.0],["2024-06-18",9.7263,9.9191,9.707,9.9095,8086350.0],["2024-06-19",9.9095,10.0059,9.784165382385254,9.7842,8011400.0],["2024-06-20",9.7842,9.8324,9.446781158447266,9.4468,10276751.0],["2024-06-21",9.4468,9.5528,9.3215,9.4757,5755383.0],["2024-06-24",9.4757,9.475699424743652,9.0034,9.013,9744084.0],["2024-06-25",9.013,9.3986,9.012999534606934,9.1962,11622903.0],["2024-06-26",9.1962,9.3986,9.013,9.3793,8080300.0],["2024-06-27",9.3793,9.3889,9.0612,9.0805,7963200.0],["2024-06-28",9.0805,9.2925,9.0419,9.1769,8756600.0],["2024-07-01",9.1769,9.4468,9.1576,9.4371,9549774.0],["2024-07-02",9.4371,9.6878,9.437140464782715,9.5432,12129946.0],["2024-07-03",9.5432,9.6107,9.3504,9.3889,8591480.0],["2024-07-04",9.3889,9.4853,9.1576,9.2444,6771814.0],["2024-07-05",9.2444,9.3215,9.013,9.2925,6787743.0],["2024-07-08",9.2925,9.292548179626465,8.9552,8.9648,7089260.0],["2024-07-09",8.9648,9.8613,8.9166,9.6878,36630942.0],["2024-07-10",9.6878,9.8806,9.601,9.7745,29219933.0],["2024-07-11",9.7745,10.3433,9.774526596069336,10.3433,32376787.0],["2024-07-12",10.3433,10.343260765075684,9.9866,10.1408,20073731.0],["2024-07-15",10.1408,10.140830039978027,9.9288,10.0059,10409839.0],["2024-07-16",10.0059,10.0348,9.842,9.9866,10070452.0],["2024-07-17",9.9866,9.98659610748291,9.7167,9.736,9431503.0],["2024-07-18",9.736,9.735967636108398,9.36,9.5721,11336093.0],["2024-07-19",9.5721,9.6492,9.495,9.5817,9323900.0],["2024-07-22",9.5817,9.6396,9.3697,9.4757,11050619.0],["2024-07-23",9.4757,9.475699424743652,9.0998,9.1094,12352463.0],["2024-07-24",9.1094,9.148,8.6467,8.7913,18159506.0],["2024-07-25",8.7913,9.0805,8.6081,9.0612,13504785.0],["2024-07-26",9.0612,9.061198234558105,8.7335,8.8298,23888259.0],["2024-07-29",8.8298,8.829848289489746,8.666,8.6756,13886688.0],["2024-07-30",8.6756,8.675614356994629,8.4443,8.6371,12816673.0],["2024-07-31",8.6371,8.9552,8.6274,8.9166,15722216.0],["2024-08-01",8.9166,9.0516,8.8973,8.9455,14607208.0],["2024-08-02",8.9455,8.9648,8.7431,8.772,10834843.0],["2024-08-05",8.772,8.8009,8.425,8.4346,14596888.0],["2024-08-06",8.4346,8.6081,8.434625625610352,8.5214,9743475.0],["2024-08-07",8.5214,8.5889,8.4732,8.5503,6174418.0],["2024-08-08",8.5503,8.550300598144531,8.3093,8.4732,8721113.0],["2024-08-09",8.4732,8.5985,8.3864,8.3961,6270200.0],["2024-08-12",8.3961,8.3961,8.2033,8.2418,7318399.0],["2024-08-13",8.2418,8.2997,8.1647,8.2997,4931265.0],["2024-08-14",8.2997,8.3479,8.2515,8.2804,4193066.0],["2024-08-15",8.2804,8.4153,8.1936,8.3961,6446535.0],["2024-08-16",8.3961,8.4443,8.2804,8.2997,5620090.0],["2024-08-19",8.2997,8.3671,8.2515,8.319,4314393.0],["2024-08-20",8.319,8.3479,8.1069,8.1454,6667848.0],["2024-08-21",8.1454,8.1647,8.0298,8.0394,5410900.0],["2024-08-22",8.0394,8.1069,7.7695,7.7791,8173291.0],["2024-08-23",7.7791,7.8755,7.7117,7.8466,6150675.0],["2024-08-26",7.8466,8.0394,7.846611976623535,7.9623,5076878.0],["2024-08-27",7.9623,7.962286472320557,7.7888,7.7984,4601075.0],["2024-08-28",7.7984,7.9912,7.7695,7.9623,6438991.0],["2024-08-29",7.9623,8.1358,7.8852,8.0876,6627448.0],["2024-08-30",8.0876,8.3671,8.0587,8.2611,12322100.0],["2024-09-02",8.2611,8.425,8.2418,8.2708,10327163.0],["2024-09-03",8.2708,8.5214,8.1936,8.4828,10821648.0],["2024-09-04",8.4828,8.5599,8.3961,8.4828,7666669.0],["2024-09-05",8.4828,8.5407,8.425,8.4925,6131295.0],["2024-09-06",8.4925,8.5021,8.3575,8.3768,5681704.0],["2024-09-09",8.3768,8.4153,8.2418,8.3961,5203300.0],["2024-09-10",8.3961,8.5021,8.3286,8.4828,4666767.0],["2024-09-11",8.4828,8.5214,8.4153,8.4635,3853300.0],["2024-09-12",8.4635,8.5985,8.4539,8.4539,4846246.0],["2024-09-13",8.4539,8.4828,8.270752906799316,8.2708,5556980.0],["2024-09-18",8.2708,8.4635,8.2033,8.4346,6547813.0],["2024-09-19",8.4346,8.6563,8.4346,8.6081,7604116.0],["2024-09-20",8.6081,8.7142,8.5407,8.5889,5393700.0],["2024-09-23",8.5889,8.666,8.5214,8.6081,4365600.0],["2024-09-24",8.6081,8.772010803222656,8.5117,8.772,10331422.0],["2024-09-25",8.772,8.9937,8.7431,8.7624,14961155.0],["2024-09-26",8.7624,8.926243782043457,8.6853,8.9262,11717650.0],["2024-09-27",8.9262,9.4179,8.926243782043457,9.2829,21378498.0],["2024-09-30",9.2829,10.1601,9.28290843963623,10.083,33669371.0],["2024-10-08",10.083,11.0951,10.082992553710938,10.6999,40355151.0],["2024-10-09",10.6999,10.69992446899414,9.8806,9.8998,24593468.0],["2024-10-10",9.8998,10.1312,9.736,9.9095,14892531.0],["2024-10-11",9.9095,10.083,9.5721,9.7552,15234302.0],["2024-10-14",9.7552,10.5071,9.75524616241455,10.2951,25437269.0],["2024-10-15",10.2951,10.295063018798828,9.83236312866211,9.8324,20809001.0],["2024-10-16",9.8324,9.83236312866211,9.5528,9.6492,12014590.0],["2024-10-17",9.6492,9.8034,9.5239,9.5335,10614061.0],["2024-10-18",9.5335,10.4011,9.495,10.1119,28222799.0],["2024-10-21",10.1119,10.7288,10.111910820007324,10.4011,46160111.0],["2024-10-22",10.4011,10.401097297668457,10.1601,10.2276,20852000.0],["2024-10-23",10.2276,10.6999,10.1987,10.4107,29285771.0],["2024-10-24",10.4107,10.5071,10.1216,10.1312,19372362.0],["2024-10-25",10.1312,10.2854,10.131190299987793,10.1987,15092750.0],["2024-10-28",10.1987,10.2951,10.1312,10.2758,14130250.0],["2024-10-29",10.2758,10.5553,10.1697,10.4589,31335673.0],["2024-10-30",10.4589,10.565,10.2854,10.4011,19834528.0],["2024-10-31",10.4011,10.4493,10.2276,10.3143,18164818.0],["2024-11-01",10.3143,11.3458,10.31434154510498,11.3458,42213101.0],["2024-11-04",11.3458,12.1362,11.0759,11.2976,84669450.0],["2024-11-05",11.2976,11.7603,11.2012,11.4711,55029647.0],["2024-11-06",11.4711,11.8181,11.0951,11.1915,51059906.0],["2024-11-07",11.1915,11.4229,11.0084,11.3651,33091795.0],["2024-11-08",11.3651,11.5482,11.2397,11.259,29818820.0],["2024-11-11",11.259,11.5578,11.1915,11.5482,29042365.0],["2024-11-12",11.5482,11.7603,11.2783,11.394,28091922.0],["2024-11-13",11.394,11.393974304199219,10.9891,11.2397,19533543.0],["2024-11-14",11.2397,11.259,10.806,10.8252,16247322.0],["2024-11-15",10.8252,10.9024,10.4879,10.5168,14695548.0],["2024-11-18",10.5168,10.5939,10.1794,10.2469,14031550.0],["2024-11-19",10.2469,10.5264,10.2372,10.5168,10166554.0],["2024-11-20",10.5168,10.940914154052734,10.5071,10.9409,18860134.0],["2024-11-21",10.9409,11.018,10.7481,10.9024,13520000.0],["2024-11-22",10.9024,10.9315,10.3966,10.4161,13523273.0],["2024-11-25",10.4161,10.6398,10.3674,10.5717,8781900.0],["2024-11-26",10.5717,10.63,10.3675,10.3869,6791700.0],["2024-11-27",10.3869,10.455,10.1049,10.4453,8580950.0],["2024-11-28",10.4453,10.63,10.3772,10.4744,8180512.0],["2024-11-29",10.4744,10.6981,10.3383,10.63,11694510.0],["2024-12-02",10.63,11.0677,10.630041122436523,11.058,18047587.0],["2024-12-03",11.058,11.1747,10.9024,11.0774,14903900.0],["2024-12-04",11.0774,11.2914,10.9607,11.1163,18405527.0],["2024-12-05",11.1163,11.3595,11.0677,11.3011,18520435.0],["2024-12-06",11.3011,11.4373,11.1455,11.2914,14803793.0],["2024-12-09",11.2914,11.4664,11.233,11.4275,18241091.0],["2024-12-10",11.4275,11.943,11.427536964416504,11.6512,37343417.0],["2024-12-11",11.6512,12.0694,11.5248,12.0208,31863827.0],["2024-12-12",12.0208,12.3515,11.7679,12.225,34129163.0],["2024-12-13",12.225,12.2542,11.8944,11.9527,20249450.0],["2024-12-16",11.9527,11.952716827392578,11.4956,11.6123,20606515.0],["2024-12-17",11.6123,11.7096,11.2817,11.5248,23332241.0],["2024-12-18",11.5248,11.7485,11.4956,11.6318,11779650.0],["2024-12-19",11.6318,11.8263,11.4081,11.8166,11160681.0],["2024-12-20",11.8166,12.0791,11.7874,11.8555,16747651.0],["2024-12-23",11.8555,11.8652,11.3011,11.3011,15009651.0],["2024-12-24",11.3011,11.5734,11.2719,11.3984,11931582.0],["2024-12-25",11.3984,11.398360252380371,10.9899,11.1844,10784500.0],["2024-12-26",11.1844,12.0597,11.1358,11.9138,24280193.0],["2024-12-27",11.9138,11.9624,11.6999,11.7971,14372400.0],["2024-12-30",11.7971,11.9041,11.5831,11.6999,11379034.0],["2024-12-31",11.6999,11.7485,11.233,11.2622,12671550.0],["2025-01-02",11.2622,11.7582,11.1163,11.2914,17055117.0],["2025-01-03",11.2914,11.3789,10.6203,10.6592,16291021.0],["2025-01-06",10.6592,10.8537,10.4258,10.6398,8960729.0],["2025-01-07",10.6398,11.1358,10.639764785766602,11.126,13241638.0],["2025-01-08",11.126,11.1649,10.6495,11.0385,12410425.0],["2025-01-09",11.0385,12.147228240966797,10.9315,12.1472,32686685.0],["2025-01-10",12.1472,13.362923622131348,12.147228240966797,13.3629,55139923.0],["2025-01-13",13.3629,14.4716,12.5557,12.7405,123314610.0],["2025-01-14",12.7405,13.6644,12.740488052368164,13.1198,107569779.0],["2025-01-15",13.1198,13.9951,12.8086,13.5088,107589370.0],["2025-01-16",13.5088,13.508807182312012,12.8377,13.1101,73664568.0],["2025-01-17",13.1101,13.1781,12.4293,12.5363,58507839.0],["2025-01-20",12.5363,13.7908,12.536251068115234,13.1198,78982556.0],["2025-01-21",13.1198,13.2268,12.5752,12.935,53431264.0],["2025-01-22",12.935,12.935,12.4779,12.6821,34422854.0],["2025-01-23",12.6821,13.6547,12.6335,12.935,77789876.0],["2025-01-24",12.935,14.2285,12.7308,14.2285,78619959.0],["2025-01-27",14.2285,14.228499412536621,12.8183,12.8572,85831200.0],["2025-02-05",12.8572,13.0614,11.9916,12.3417,59009646.0],["2025-02-06",12.3417,12.7988,12.157,12.7697,47871075.0],["2025-02-07",12.7697,13.4018,12.7405,13.0614,59171471.0],["2025-02-10",13.0614,13.061430931091309,12.6919,13.0517,42789080.0],["2025-02-11",13.0517,13.1295,12.7794,12.8961,33682660.0],["2025-02-12",12.8961,13.4699,12.653,13.4505,71508759.0],["2025-02-13",13.4505,14.0923,13.2559,13.7228,78508254.0],["2025-02-14",13.7228,13.722769737243652,13.1392,13.324,45849832.0],["2025-02-17",13.324,14.1021,13.1295,14.0534,68054182.0],["2025-02-18",14.0534,14.3841,13.5185,13.6061,64649115.0],["2025-02-19",13.6061,14.9579,13.4699,14.6953,83780479.0],["2025-02-20",14.6953,14.8315,14.4133,14.6078,52060199.0],["2025-02-21",14.6078,15.3178,14.607795715332031,14.919,61027509.0],["2025-02-24",14.919,16.407024383544922,14.919013977050781,16.407,60061466.0],["2025-02-25",16.407,17.8756,15.9499,17.1559,108356943.0],["2025-02-26",17.1559,18.1674,16.8058,17.1073,102142265.0],["2025-02-27",17.1073,18.4494,15.9791,17.9631,102555048.0],["2025-02-28",17.9631,18.8968,16.4168,16.4946,76116562.0],["2025-03-03",16.4946,17.0392,16.0277,16.1444,51585650.0],["2025-03-04",16.1444,16.3098,15.4442,15.9791,43692700.0],["2025-03-05",15.9791,17.0295,15.97909927368164,16.407,40862800.0],["2025-03-06",16.407,17.117,16.407024383544922,16.728,38905250.0],["2025-03-07",16.728,16.727970123291016,16.1931,16.3487,24842800.0],["2025-03-10",16.3487,16.8155,16.1055,16.6113,26803821.0],["2025-03-11",16.6113,16.621,15.9013,16.4265,27953348.0],["2025-03-12",16.4265,17.5838,16.426475524902344,16.8739,40051406.0],["2025-03-13",16.8739,16.873851776123047,15.9207,16.1639,33181600.0],["2025-03-14",16.1639,16.6404,16.018,16.514,21769150.0],["2025-03-17",16.514,17.4574,16.51400375366211,17.4282,42823600.0],["2025-03-18",17.4282,17.827,17.0975,17.506,43440950.0],["2025-03-19",17.506,17.506013870239258,16.5626,16.7474,39564200.0],["2025-03-20",16.7474,17.117,16.1931,16.3389,34794800.0],["2025-03-21",16.3389,16.338943481445312,15.5123,15.5414,32208871.0],["2025-03-24",15.5414,15.8235,15.0843,15.7749,20250150.0],["2025-03-25",15.7749,15.9013,14.9774,14.9871,19375825.0],["2025-03-26",14.9871,15.5123,14.987092018127441,15.1622,14750699.0],["2025-03-27",15.1622,15.2886,14.8996,15.1427,10844850.0],["2025-03-28",15.1427,15.2789,14.7634,14.7731,14307527.0],["2025-03-31",14.7731,14.8218,14.0534,14.4911,21319350.0],["2025-04-01",14.4911,14.6661,14.2188,14.2966,12577217.0],["2025-04-02",14.2966,14.6564,14.2479,14.4133,11502050.0],["2025-04-03",14.4133,14.4619,13.9951,14.141,11577550.0],["2025-04-07",14.141,14.140969276428223,12.730762481689453,12.7308,7488700.0],["2025-04-08",12.7308,12.730762481689453,11.4567,11.4567,25383000.0],["2025-04-09",11.4567,11.8457,10.3091,11.7388,32295550.0],["2025-04-10",11.7388,12.7794,11.738754272460938,12.3417,30223528.0],["2025-04-11",12.3417,13.4213,12.3417387008667,13.2851,34789460.0],["2025-04-14",13.2851,14.5592,13.285118103027344,14.3063,40562928.0],["2025-04-15",14.3063,14.3938,13.8881,14.1507,27613101.0],["2025-04-16",14.1507,14.6856,14.1118,14.2577,28752750.0],["2025-04-17",14.2577,14.5592,14.0729,14.3841,18045000.0],["2025-04-18",14.3841,14.423,13.8103,13.8881,18573700.0],["2025-04-21",13.8881,14.9093,13.6255,14.7634,25961650.0],["2025-04-22",14.7634,14.763404846191406,14.2479,14.2479,17715000.0],["2025-04-23",14.2479,15.0941,14.247949600219727,14.8801,30378969.0],["2025-04-24",14.8801,15.3178,14.7537,14.8315,30232850.0],["2025-04-25",14.8315,14.8607,14.423,14.5592,18297350.0],["2025-04-28",14.5592,14.5981,14.1993,14.2771,16282801.0],["2025-04-29",14.2771,14.6078,14.1312,14.3452,11925116.0],["2025-04-30",14.3452,14.8898,14.2869,14.7731,17139716.0],["2025-05-06",14.7731,15.6776,14.7731294631958,15.5998,35013207.0],["2025-05-07",15.5998,15.8916,15.1038,15.3372,24521299.0],["2025-05-08",15.3372,15.629,15.2302,15.4636,16772650.0],["2025-05-09",15.4636,15.5998,14.9774,15.0746,20458063.0],["2025-05-12",15.0746,15.6582,15.07462215423584,15.3761,22725600.0],["2025-05-13",15.3761,15.5609,15.1038,15.1233,14006750.0],["2025-05-14",15.1233,15.7262,15.026,15.1622,22191050.0],["2025-05-15",15.1622,15.1622,14.6953,14.6953,15960891.0],["2025-05-16",14.6953,15.2497,14.6175,14.9774,20263550.0],["2025-05-19",14.9774,15.2205,14.2674,15.1233,24372950.0],["2025-05-20",15.1233,15.7068,14.9385,15.629,32836750.0],["2025-05-21",15.629,15.8916,14.9968,15.0065,30117850.0],["2025-05-22",15.0065,15.0454,14.5883,14.637,14228150.0],["2025-05-23",14.637,15.4053,14.636972427368164,14.8996,30986076.0],["2025-05-26",14.8996,14.9774,14.4036,14.637,19782700.0],["2025-05-27",14.637,14.636972427368164,14.209,14.2674,13352560.0],["2025-05-28",14.2674,14.4814,14.1604,14.209,10002400.0],["2025-05-29",14.209,14.5786,14.1896,14.2869,16023260.0],["2025-05-30",14.2869,14.28685188293457,13.7519,13.8103,14456612.0],["2025-06-03",13.8103,13.9465,13.6255,13.82,10271799.0],["2025-06-04",13.82,14.141,13.5672,13.8784,14193950.0],["2025-06-05",13.8784,14.7731,13.713,14.4036,27397321.0],["2025-06-06",14.4036,14.5203,13.9562,14.0048,16455494.0],["2025-06-09",14.0048,14.2479,13.9076,13.9951,14931585.0],["2025-06-10",13.9951,14.0437,13.3921,13.6255,17360381.0],["2025-06-11",13.6255,13.9367,13.625514030456543,13.7811,11411703.0],["2025-06-12",13.7811,14.0048,13.6255,13.9756,12018500.0],["2025-06-13",13.9756,14.0253,13.5088,13.5386,13212050.0],["2025-06-16",13.5386,14.4524,13.4393,14.214,25182374.0],["2025-06-17",14.214,15.0782,14.214024543762207,14.3233,34576877.0],["2025-06-18",14.3233,14.4425,13.8366,14.214,19048176.0],["2025-06-19",14.214,14.5716,14.075,14.224,17019955.0],["2025-06-20",14.224,14.3034,13.8664,13.9061,11410100.0],["2025-06-23",13.9061,14.1346,13.7273,13.9458,7765800.0],["2025-06-24",13.9458,14.6312,13.94583511352539,14.4723,19613400.0],["2025-06-25",14.4723,14.7007,14.363,14.6312,15876750.0],["2025-06-26",14.6312,14.631207466125488,14.363,14.4127,12542426.0],["2025-06-27",14.4127,15.1378,14.4027,14.9491,28729900.0],["2025-06-30",14.9491,15.0782,14.7603,14.8597,17370600.0],["2025-07-01",14.8597,16.0317,14.3134,15.6146,45988323.0],["2025-07-02",15.6146,15.614567756652832,14.9491,15.0782,26171196.0],["2025-07-03",15.0782,15.1676,14.9193,15.1477,12326995.0],["2025-07-04",15.1477,15.1875,14.6511,14.6809,16789900.0],["2025-07-07",14.6809,14.7901,14.4921,14.7703,11071595.0],["2025-07-08",14.7703,15.3464,14.6511,15.2967,22830740.0],["2025-07-09",15.2967,15.3662,14.9789,15.0484,13085107.0],["2025-07-10",15.0484,15.1279,14.7206,15.0484,12706177.0],["2025-07-11",15.0484,15.0583,14.8001,14.81,12332645.0],["2025-07-14",14.81,15.3464,14.7703,15.1577,17593050.0],["2025-07-15",15.1577,15.396,15.0583,15.3364,20022146.0],["2025-07-16",15.3364,15.6841,15.2272,15.5053,17847048.0],["2025-07-17",15.5053,15.7139,15.3166,15.6841,15914431.0],["2025-07-18",15.6841,16.2403,15.5152,15.9026,31093936.0],["2025-07-21",15.9026,15.902623176574707,15.5053,15.7437,19906734.0],["2025-07-22",15.7437,15.9821,15.6245,15.7636,18116717.0],["2025-07-23",15.7636,15.763561248779297,15.3464,15.5053,19218370.0],["2025-07-24",15.5053,15.9722,15.505305290222168,15.6046,15595807.0],["2025-07-25",15.6046,16.6476,15.604634284973145,16.5185,50333031.0],["2025-07-28",16.5185,16.876,16.3397,16.5284,23014485.0],["2025-07-29",16.5284,16.7767,16.2701,16.3794,17606600.0],["2025-07-30",16.3794,16.37940216064453,15.9424,16.1112,15090778.0],["2025-07-31",16.1112,17.4025,16.11121368408203,17.0052,47793205.0],["2025-08-01",17.0052,17.5316,16.6973,16.8065,27979200.0],["2025-08-04",16.8065,17.7501,16.5979,17.5813,36869375.0],["2025-08-05",17.5813,17.8495,17.3826,17.6905,29943417.0],["2025-08-06",17.6905,19.4586124420166,17.690549850463867,19.4586,21517584.0],["2025-08-07",19.4586,21.4055,19.4586124420166,20.0943,132255795.0],["2025-08-08",20.0943,22.1008,19.7765,21.1571,129136631.0],["2025-08-11",21.1571,23.2729,20.9386,22.7067,134805412.0],["2025-08-12",22.7067,23.2431,21.7631,22.1008,108590637.0],["2025-08-13",22.1008,24.315814971923828,21.9518,24.3158,97772157.0],["2025-08-14",24.3158,26.7494,24.315814971923828,26.7494,113004998.0],["2025-08-15",26.7494,29.421342849731445,25.7958,29.4213,144425314.0],["2025-08-18",29.4213,32.3615,29.421342849731445,32.3615,100105803.0],["2025-08-19",32.3615,34.07,30.4246,32.5303,155638052.0],["2025-08-20",32.5303,32.53034973144531,29.5306,31.9046,114700999.0],["2025-08-21",31.9046,31.904573440551758,28.7161,28.7161,87829270.0],["2025-08-22",28.7161,28.71610450744629,27.1864,28.1698,89692435.0],["2025-08-25",28.1698,28.9843,27.395,28.0804,86770589.0],["2025-08-26",28.0804,29.2227,27.395,27.693,88526630.0],["2025-08-27",27.693,28.9545,27.3255,27.3454,88444520.0],["2025-08-28",27.3454,27.7923,26.0839,27.5639,75718713.0],["2025-08-29",27.5639,27.6533,26.66,26.8586,55521848.0],["2025-09-01",26.8586,27.0573,26.0243,26.3521,46536339.0],["2025-09-02",26.3521,26.9878,24.8323,25.468,78959221.0],["2025-09-03",25.468,25.6071,24.5343,24.8224,36931921.0],["2025-09-04",24.8224,25.1303,23.2431,23.7596,36491471.0],["2025-09-05",23.7596,24.5939,23.759571075439453,24.3754,34305460.0],["2025-09-08",24.3754,24.8919,24.1668,24.2562,28163153.0],["2025-09-09",24.2562,25.2992,24.0377,24.5641,51885008.0],["2025-09-10",24.5641,26.3322,24.564138412475586,26.3024,90793195.0],["2025-09-11",26.3024,27.1964,25.776,26.7693,84371282.0],["2025-09-12",26.7693,26.8189,25.8256,25.8654,61350865.0],["2025-09-15",25.8654,25.8952,25.0409,25.2892,37409852.0],["2025-09-16",25.2892,26.2726,25.1502,25.9647,43592928.0],["2025-09-17",25.9647,26.9977,25.8455,26.6401,54797292.0],["2025-09-18",26.6401,28.6068,26.4713,27.5738,89414150.0],["2025-09-19",27.5738,27.7625,26.1335,26.3223,51251211.0],["2025-09-22",26.3223,27.8122,26.1236,27.6731,53478776.0],["2025-09-23",27.6731,28.4876,26.1236,27.1368,66449819.0],["2025-09-24",27.1368,27.13676643371582,24.6337,25.18,63184840.0],["2025-09-25",25.18,26.7792,25.1005,25.8455,46384715.0],["2025-09-26",25.8455,25.845487594604492,24.0377,24.2264,42275989.0],["2025-09-29",24.2264,24.8125,24.1569,24.5641,22224561.0],["2025-09-30",24.5641,24.9317,24.1668,24.2066,21564337.0],["2025-10-09",24.2066,25.2793,24.206554412841797,24.6734,29705888.0],["2025-10-10",24.6734,24.8919,24.137,24.3456,21425773.0],["2025-10-13",24.3456,24.345613479614258,22.3292,23.839,24715230.0],["2025-10-14",23.839,24.6337,23.0841,23.2033,20044273.0],["2025-10-15",23.2033,23.7397,22.8855,23.6602,16029597.0],["2025-10-16",23.6602,23.660242080688477,22.9451,23.0841,14855292.0],["2025-10-17",23.0841,23.084131240844727,21.9617,22.0014,19567015.0],["2025-10-20",22.0014,22.7762,22.001441955566406,22.5577,16780491.0],["2025-10-21",22.5577,23.0941,22.5279,23.0444,13919209.0],["2025-10-22",23.0444,23.044401168823242,22.4385,22.5974,14343111.0],["2025-10-23",22.5974,22.5974178314209,21.773,22.1107,13256017.0],["2025-10-24",22.1107,22.4186,22.1008,22.369,13403922.0],["2025-10-27",22.369,22.7961,22.3491,22.5577,13974746.0],["2025-10-28",22.5577,22.7961,22.2597,22.5378,16795273.0],["2025-10-29",22.5378,23.5907,22.53782081604004,23.2331,35925964.0],["2025-10-30",23.2331,23.2629,22.2398,22.2498,27219007.0],["2025-10-31",22.2498,22.7365,22.1504,22.3193,16298654.0],["2025-11-03",22.3193,23.0444,22.1802,22.9053,24168264.0],["2025-11-04",22.9053,23.1636,21.9816,22.1504,23109221.0],["2025-11-05",22.1504,22.2994,21.7432,22.0809,16374896.0],["2025-11-06",22.0809,23.7894,22.0412,23.3126,51121096.0],["2025-11-07",23.3126,23.541,22.8259,23.0543,29148424.0],["2025-11-10",23.0543,23.1239,21.9716,22.22,27184123.0],["2025-11-11",22.22,23.3027,22.1504,22.3193,23220255.0],["2025-11-12",22.3193,22.31929588317871,21.2465,21.5545,20917592.0],["2025-11-13",21.5545,22.5875,21.2565,22.3292,25317917.0],["2025-11-14",22.3292,22.9252,21.5843,22.1306,22615241.0],["2025-11-17",22.1306,23.1437,21.9617,23.0047,31303769.0],["2025-11-18",23.0047,23.3126,22.6272,22.8755,18810572.0],["2025-11-19",22.8755,23.0444,22.2696,22.4087,15069450.0],["2025-11-20",22.4087,23.1934,21.8028,22.1008,18540122.0],["2025-11-21",22.1008,22.100770950317383,20.928686141967773,20.9287,18237552.0],["2025-11-24",20.9287,20.928686141967773,20.0645,20.5612,21204502.0],["2025-11-25",20.5612,21.7035,20.561168670654297,21.326,21003699.0],["2025-11-26",21.326,21.7035,21.0379,21.1671,12964234.0],["2025-11-27",21.1671,21.7333,21.1472,21.4253,14020391.0],["2025-11-28",21.4253,21.7631,21.1869,21.5743,11130700.0],["2025-12-01",21.5743,22.0908,21.5346,21.9617,12861473.0],["2025-12-02",21.9617,21.961711883544922,21.4055,21.5048,9196764.0],["2025-12-03",21.5048,21.7333,21.177,21.2565,7488145.0],["2025-12-04",21.2565,21.4551,20.9188,21.2664,7292209.0],["2025-12-05",21.2664,21.7929,21.0081,21.6538,9453680.0],["2025-12-08",21.6538,23.6006,21.653789520263672,23.2729,43587208.0],["2025-12-09",23.2729,24.0973,23.272857666015625,23.5907,37921647.0],["2025-12-10",23.5907,24.6337,23.4219,24.584,43323464.0],["2025-12-11",24.584,24.6734,23.8788,23.9185,27556515.0],["2025-12-12",23.9185,23.9284,23.2927,23.9185,25864448.0],["2025-12-15",23.9185,23.91849708557129,22.8954,22.9252,20829297.0],["2025-12-16",22.9252,25.2197,22.5974,24.9118,77126658.0],["2025-12-17",24.9118,27.405,24.91179084777832,27.405,21184850.0],["2025-12-18",27.405,30.1464,27.404956817626953,29.4511,184355229.0],["2025-12-19",29.4511,30.2855,28.0804,28.4876,161439933.0],["2025-12-22",28.4876,31.3384,28.487646102905273,30.1961,140999574.0],["2025-12-23",30.1961,32.9773,29.2823,31.5768,166459155.0],["2025-12-24",31.5768,32.2622,30.7325,30.9014,122922843.0],["2025-12-25",30.9014,33.9905,30.901350021362305,33.325,154507131.0],["2025-12-26",33.325,33.324981689453125,30.4941,30.7126,137918777.0],["2025-12-29",30.7126,31.9741,30.4146,30.8715,90634025.0],["2025-12-30",30.8715,32.431,29.6796,31.845,104246833.0],["2025-12-31",31.845,31.84497833251953,29.3121,29.5008,89558257.0],["2026-01-05",29.5008,30.7424,29.50080680847168,30.6034,70370859.0],["2026-01-06",30.6034,30.60335922241211,29.1035,29.4611,56938121.0],["2026-01-07",29.4611,30.5934,28.6565,30.1862,64721352.0],["2026-01-08",30.1862,30.7722,29.3121,29.6299,47170403.0],["2026-01-09",29.6299,30.0968,28.7856,29.3617,41486568.0],["2026-01-12",29.3617,29.6001,28.6068,28.885,44539228.0],["2026-01-13",28.885,29.3021,27.6632,27.7824,42928751.0],["2026-01-14",27.7824,29.034,27.6334,28.5274,50587800.0],["2026-01-15",28.5274,29.9379,28.0109,29.2922,63735441.0],["2026-01-16",29.2922,29.9875,29.034,29.5505,51061332.0],["2026-01-19",29.5505,30.4146,28.6466,29.6299,41893139.0],["2026-01-20",29.6299,29.6995,27.8619,28.2195,38662332.0],["2026-01-21",28.2195,30.4842,27.8122,29.5703,53181946.0],["2026-01-22",29.5703,30.4444,28.7856,29.4611,33991209.0],["2026-01-23",29.4611,29.471,28.438,28.5572,34373091.0],["2026-01-26",28.5572,28.9843,27.9115,28.0407,27216957.0],["2026-01-27",28.0407,28.040664672851562,26.66,27.554,32771163.0],["2026-01-28",27.554,30.2954,27.2758,29.471,63681638.0],["2026-01-29",29.471,29.471006393432617,27.2758,27.4149,44572633.0],["2026-01-30",27.4149,29.6796,26.9182,29.0042,54082424.0],["2026-02-02",29.0042,29.2823,28.110193252563477,28.1102,28393621.0],["2026-02-03",28.1102,29.9677,27.8122,29.7889,45601409.0],["2026-02-04",29.7889,30.1762,28.577,29.1432,35817227.0],["2026-02-05",29.1432,29.2624,27.2162,27.9016,36812433.0],["2026-02-06",27.9016,29.6796,27.5242,28.5472,43655725.0],["2026-02-09",28.5472,29.7591,28.547243118286133,29.4511,34450586.0],["2026-02-10",29.4511,30.1961,28.9744,29.1432,24673171.0],["2026-02-11",29.1432,29.6796,28.4181,28.4678,20493705.0],["2026-02-12",28.4678,31.3185,28.46778106689453,30.0471,95397844.0],["2026-02-13",30.0471,30.1663,28.8552,29.2127,56402867.0],["2026-02-24",29.2127,29.9379,28.3486,28.8949,41369842.0],["2026-02-25",28.8949,29.9379,28.8452,29.6498,36651508.0],["2026-02-26",29.6498,32.0536,29.5107,31.8251,73530049.0],["2026-02-27",31.8251,31.825111389160156,30.514,31.2887,44878911.0],["2026-03-02",31.2887,34.417606353759766,30.812,34.4176,69486032.0],["2026-03-03",34.4176,35.4407,33.4938,33.9706,89197571.0],["2026-03-04",33.9706,35.7486,32.58,34.9838,70217977.0],["2026-03-05",34.9838,37.8544,34.98378372192383,36.7618,84598906.0],["2026-03-06",36.7618,37.6061,35.7586,36.2254,52332216.0],["2026-03-09",36.2254,36.225399017333984,32.5999,34.3977,56932795.0],["2026-03-10",34.3977,37.83453369140625,34.397743225097656,37.8345,37552958.0],["2026-03-11",37.8345,41.0627,37.83453369140625,40.6257,85235162.0],["2026-03-12",40.6257,41.3905,38.6987,39.2847,53167976.0],["2026-03-13",39.2847,39.28474044799805,37.2485,37.318,48946429.0],["2026-03-16",37.318,37.31801986694336,33.5832,35.0434,67233085.0],["2026-03-17",35.0434,35.2619,32.7787,32.9376,40604324.0],["2026-03-18",32.9376,34.5467,32.8184,34.3679,44808254.0],["2026-03-19",34.3679,34.36793899536133,32.6793,33.027,32209418.0],["2026-03-20",33.027,33.4442,31.0205,31.1199,37217127.0],["2026-03-23",31.1199,31.119873046875,28.8254,29.0141,32227823.0],["2026-03-24",29.0141,29.8981,28.2592,29.0836,27518662.0],["2026-03-25",29.0836,30.8517,29.083621978759766,30.504,38419339.0],["2026-03-26",30.504,30.504030227661133,28.8353,29.0042,22570453.0],["2026-03-27",29.0042,29.2525,28.0307,29.034,22625554.0],["2026-03-30",29.034,29.3915,28.4181,29.034,18974300.0],["2026-03-31",29.034,29.3319,27.256,27.2957,33436549.0],["2026-04-01",27.2957,28.8651,27.29569435119629,28.5671,28812179.0],["2026-04-02",28.5671,28.7062,27.2162,27.4646,17585452.0],["2026-04-03",27.4646,28.1599,27.3156,27.4447,20695264.0],["2026-04-07",27.4447,27.8122,26.7097,27.554,22431683.0],["2026-04-08",27.554,30.3054,27.553951263427734,30.3054,27584739.0],["2026-04-09",30.3054,33.33491897583008,30.30537223815918,33.3349,66756048.0],["2026-04-10",33.3349,35.5599,33.33491897583008,34.0799,79201622.0],["2026-04-13",34.0799,34.9341,33.6329,34.5765,51459927.0],["2026-04-14",34.5765,37.2286,34.3183,35.9969,65925540.0],["2026-04-15",35.9969,36.5532,35.4705,35.5599,53270192.0],["2026-04-16",35.5599,36.3347,35.0632,35.7685,41118379.0],["2026-04-17",35.7685,37.7451,34.7653,36.9902,55681780.0],["2026-04-20",36.9902,40.6853,36.2651,40.6853,36578339.0],["2026-04-21",40.6853,41.321,37.7451,38.2418,108637893.0],["2026-04-22",38.2418,40.0297,36.7618,39.5728,72455889.0],["2026-04-23",39.5728,39.8311,37.2088,37.8544,48061067.0],["2026-04-24",37.8544,38.9371,36.8512,38.1425,44702321.0],["2026-04-27",38.1425,39.5629,36.7916,36.8114,37171901.0],["2026-04-28",36.8114,37.7451,36.0863,36.2651,26876120.0],["2026-04-29",36.2651,37.4968,35.7586,36.0963,27189143.0],["2026-04-30",36.0963,36.5532,35.3612,35.6394,22702712.0],["2026-05-06",35.6394,36.9207,35.5798,36.2651,33122935.0],["2026-05-07",36.2651,39.3344,35.838,39.1357,58736050.0],["2026-05-08",39.1357,43.04932403564453,37.8842,43.0493,49395212.0],["2026-05-11",43.0493,45.2048,43.04932403564453,44.2015,63874236.0],["2026-05-12",44.2015,46.6053,43.1685,46.1782,51914121.0],["2026-05-13",46.1782,47.7774,44.7181,46.3868,43895722.0],["2026-05-14",46.3868,47.1318,44.5889,44.6982,32332462.0],["2026-05-15",44.6982,45.6517,43.0593,44.132,34941017.0],["2026-05-18",44.132,45.6617,43.4069,44.728,29944354.0],["2026-05-19",44.728,46.2179,43.238,46.059,41032047.0],["2026-05-20",46.059,49.0289,45.1352,48.7012,48930961.0],["2026-05-21",48.7012,48.7011604309082,44.2214,44.281,54868809.0],["2026-05-22",44.281,47.4397,44.281009674072266,46.3669,33913778.0],["2026-05-25",46.3669,46.3769,44.5889,45.463,25880521.0],["2026-05-26",45.463,45.5723,41.0925,42.364,43766823.0],["2026-05-27",42.364,42.8308,40.3774,40.6853,28673342.0],["2026-05-28",40.6853,43.0394,39.7516,42.6421,29305266.0],["2026-05-29",42.6421,42.64207458496094,38.3808,38.3908,31545129.0],["2026-06-01",38.3908,40.576,37.3677,38.4206,39232684.0],["2026-06-02",38.4206,40.3078,37.1293,40.1787,41651652.0],["2026-06-03",40.1787,43.5062,38.2319,38.8974,57538536.0],["2026-06-04",38.8974,42.7911,38.0332,41.1223,63707008.0],["2026-06-05",41.1223,41.2713,39.0364,39.2847,35893981.0],["2026-06-08",39.2847,40.725,37.1988,37.8643,31646949.0],["2026-06-09",37.8643,41.4005,37.86433029174805,41.1223,34674781.0],["2026-06-10",41.1223,41.4303,38.9868,40.9237,33325671.0],["2026-06-11",40.9237,42.5129,39.8211,40.1886,27240442.0],["2026-06-12",40.1886,42.4931,40.188636779785156,41.1223,31716391.0],["2026-06-15",41.1223,45.0955,41.122337341308594,44.9167,41342569.0],["2026-06-16",44.9167,46.3471,44.6684,45.026,33901259.0],["2026-06-17",45.026,45.4432,43.7248,44.43,26628053.0],["2026-06-18",44.43,46.83,44.43000030517578,45.71,33752344.0],["2026-06-22",45.71,46.0,41.14,43.07,50886787.0],["2026-06-23",43.07,47.0,43.06999969482422,44.99,64014579.0],["2026-06-24",44.99,49.4900016784668,43.5,49.49,68725122.0],["2026-06-25",49.49,53.28,49.4900016784668,51.89,67181008.0],["2026-06-26",51.89,52.52,47.53,48.12,58184536.0],["2026-06-29",48.12,48.5,43.64,44.65,50774332.0],["2026-06-30",44.65,47.96,44.650001525878906,47.18,35841047.0],["2026-07-01",47.18,49.4,46.61,48.19,36385880.0],["2026-07-02",48.19,48.99,45.6,47.24,35338179.0],["2026-07-03",47.24,51.96,47.2400016784668,51.96,50509632.0],["2026-07-06",51.96,57.16,51.66,55.0,73758417.0],["2026-07-07",55.0,55.05,52.53,53.05,42152629.0],["2026-07-08",53.05,54.78,49.74,49.8,37737031.0],["2026-07-09",49.8,52.98,49.66,52.69,40109949.0],["2026-07-10",52.69,57.27,52.1,52.84,55325083.0],["2026-07-13",52.84,55.5,48.97,49.15,41791916.0],["2026-07-14",49.15,54.07,49.150001525878906,54.07,42486616.0],["2026-07-15",54.07,58.79,54.0,55.9,55731713.0],["2026-07-16",55.9,57.3,52.0,54.68,45828822.0],["2026-07-17",54.68,56.6,49.209999084472656,49.21,54722269.0],["2026-07-20",49.21,51.32,44.29,44.29,48723612.0],["2026-07-21",44.29,47.5,39.86,47.06,63736397.0],["2026-07-22",47.06,51.4,47.0,48.05,45631523.0],["2026-07-23",48.05,52.86,48.04999923706055,50.1,48103010.0],["2026-07-24",50.1,52.0,47.5,48.19,42293087.0],["2026-07-27",48.19,50.0,45.2,49.97,34555117.0],["2026-07-28",49.97,49.970001220703125,44.97,44.97,29790058.0],["2026-07-29",44.97,44.970001220703125,40.47,40.92,51739678.0],["2026-07-30",40.92,40.91999816894531,36.83,36.83,27875623.0],["2026-07-31",36.83,38.9,34.37,34.6,65141458.0],["2026-08-03",34.6,34.599998474121094,31.3,31.55,54663482.0],["2026-08-04",31.55,34.71,30.91,34.71,36532123.0],["2026-08-05",34.71,38.18,34.23,38.17,60073533.0],["2026-08-06",38.17,38.68,36.29,37.85,45461394.0],["2026-08-07",37.85,40.08,37.66,39.61,43946487.0],["2026-08-10",39.61,40.45,37.8,39.52,35738493.0],["2026-08-11",39.52,41.26,38.99,39.72,47549680.0],["2026-08-12",39.72,43.69,39.29,42.85,52119644.0],["2026-08-13",42.85,44.23,41.4,41.65,47765026.0],["2026-08-14",41.65,44.92,41.650001525878906,42.6,50315897.0],["2026-08-17",42.6,46.11000061035156,42.599998474121094,46.11,40063381.0],["2026-08-18",46.11,46.5,44.0,45.99,44934167.0],["2026-08-19",45.99,45.9900016784668,41.42,41.8,41106912.0],["2026-08-20",41.8,43.1,41.02,42.7,37203411.0],["2026-08-21",42.7,46.970001220703125,42.70000076293945,46.97,35954362.0],["2026-08-24",46.97,51.67,46.970001220703125,48.8,82495811.0],["2026-08-25",48.8,52.65,47.0,51.56,75890576.0],["2026-08-26",51.56,51.560001373291016,48.0,49.3,57426566.0],["2026-08-27",49.3,54.23,49.29999923706055,54.23,62335292.0],["2026-08-28",54.23,55.31,53.05,53.33,66102018.0],["2026-08-31",53.33,55.46,50.98,54.9,59623558.0],["2026-09-01",54.9,54.95,52.59,52.79,41116617.0],["2026-09-02",52.79,58.07,51.51,58.07,57804275.0],["2026-09-03",58.07,63.88,57.42,63.03,91577549.0],["2026-09-04",63.03,63.97,57.58,58.26,93922794.0],["2026-09-07",58.26,58.35,55.3,57.37,76343838.0],["2026-09-08",57.37,59.28,54.25,58.59,86909045.0],["2026-09-09",58.59,58.59000015258789,55.9,56.82,56685521.0],["2026-09-10",56.82,56.81999969482422,53.55,53.71,61199394.0],["2026-09-11",53.71,53.82,50.79,53.3,50416557.0],["2026-09-14",53.3,54.92,51.9,53.29,41598116.0],["2026-09-15",53.29,55.48,52.44,53.36,43745810.0],["2026-09-16",53.36,55.11,51.56,54.42,47909056.0],["2026-09-17",54.42,55.47,53.349998474121094,53.35,36279709.0],["2026-09-18",53.35,54.55,51.61,53.64,37270049.0],["2026-09-21",53.64,56.8,53.63999938964844,53.82,55126539.0],["2026-09-22",53.82,54.7,51.85,52.15,47055293.0],["2026-09-23",52.15,53.32,51.87,52.27,25195766.0],["2026-09-24",52.27,52.38,50.3,50.67,27306494.0],["2026-09-28",50.67,50.66999816894531,46.3,46.5,35707236.0],["2026-09-29",46.5,47.0,45.79,46.52,18371679.0],["2026-09-30",46.52,46.8,45.22,45.38,16022579.0],["2026-10-08",45.38,46.34,42.0,42.77,41845931.0],["2026-10-09",42.77,42.77000045776367,38.88,41.75,42407399.0],["2026-10-12",41.75,42.68,40.72,41.11,27326903.0],["2026-10-13",41.11,42.3,38.3,41.16,34506252.0],["2026-10-14",41.16,44.14,40.9,42.23,51309038.0],["2026-10-15",42.23,42.22999954223633,39.99,40.3,31636745.0],["2026-10-16",40.3,44.33,40.29999923706055,40.6,49265742.0],["2026-10-19",40.6,40.62,37.0,39.01,38759650.0],["2026-10-20",39.01,40.68,37.7,39.85,27128563.0],["2026-10-21",39.85,41.5,39.849998474121094,40.64,24044645.0],["2026-10-22",40.64,41.44,39.0,39.39,23706315.0],["2026-10-23",39.39,40.2,36.03,39.97,30745808.0],["2026-10-26",39.97,39.970001220703125,37.25,37.95,22195119.0],["2026-10-27",37.95,39.05,36.0,36.13,20928431.0],["2026-10-28",36.13,39.26,36.130001068115234,38.89,33083674.0],["2026-10-29",38.89,38.88999938964844,35.0,35.0,47257200.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2011-01-11","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":"2011-01-11","index":0,"basis":"feed"}}