{"t":"600066.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",3.775,3.8035,3.6985,3.775,17433405.0],["2010-10-11",3.775,3.8355,3.7287,3.8284,31457122.0],["2010-10-12",3.8284,4.0865,3.8283863067626953,4.0028,25501875.0],["2010-10-13",4.0028,4.1114,3.9227,4.1096,22052233.0],["2010-10-14",4.1096,4.1701,3.9423,3.9476,17910558.0],["2010-10-15",3.9476,4.0224,3.823,3.8764,25797093.0],["2010-10-18",3.8764,3.9405,3.718,3.7269,24375043.0],["2010-10-19",3.7269,3.8622,3.7269370555877686,3.8426,17497077.0],["2010-10-20",3.8426,4.1327,3.7447,3.9815,25122681.0],["2010-10-21",3.9815,4.147,3.981450319290161,4.0704,27643334.0],["2010-10-22",4.0704,4.1292,4.0224,4.0936,18904112.0],["2010-10-25",4.0936,4.3926,4.093579292297363,4.3623,35516547.0],["2010-10-26",4.3623,4.362331390380859,4.2538,4.2805,15587208.0],["2010-10-27",4.2805,4.4015,4.1843,4.195,13808466.0],["2010-10-28",4.195,4.2538,4.0865,4.1327,11540896.0],["2010-10-29",4.1327,4.2965,4.0865,4.284,13197365.0],["2010-11-01",4.284,4.3356,4.1612,4.3161,24839287.0],["2010-11-02",4.3161,4.3161,4.1701,4.1755,22135107.0],["2010-11-03",4.1755,4.236,4.0954,4.1025,12961387.0],["2010-11-04",4.1025,4.1701,4.0687,4.1683,9584565.0],["2010-11-05",4.1683,4.2342,4.1292,4.1523,15111009.0],["2010-11-08",4.1523,4.2449,4.0722,4.2395,28374205.0],["2010-11-09",4.2395,4.2395243644714355,4.0989,4.1274,17982874.0],["2010-11-10",4.1274,4.1292,3.9886,4.0117,30624501.0],["2010-11-11",4.0117,4.1185,3.985,4.0331,20403187.0],["2010-11-12",4.0331,4.033064842224121,3.718,3.7394,29117083.0],["2010-11-15",3.7394,3.807,3.6985,3.7714,18681713.0],["2010-11-16",3.7714,3.8017,3.5329,3.5846,24452760.0],["2010-11-17",3.5846,3.5881,3.4493,3.4582,17856001.0],["2010-11-18",3.4582,3.5614,3.4581844806671143,3.549,10658795.0],["2010-11-19",3.549,3.67,3.5062,3.67,14111730.0],["2010-11-22",3.67,3.7714,3.6059,3.7465,21182474.0],["2010-11-23",3.7465,3.8729,3.7465150356292725,3.8195,36003906.0],["2010-11-24",3.8195,3.8675,3.7394,3.8658,22173720.0],["2010-11-25",3.8658,3.9067,3.8266,3.8658,13161096.0],["2010-11-26",3.8658,3.8711,3.7341,3.7857,11036717.0],["2010-11-29",3.7857,3.7928,3.6664,3.7447,12052813.0],["2010-11-30",3.7447,3.9779,3.7287,3.8942,32518584.0],["2010-12-01",3.8942,3.8942394256591797,3.702,3.7679,13329724.0],["2010-12-02",3.7679,3.8284,3.7198,3.7252,19024218.0],["2010-12-03",3.7252,3.7643,3.686,3.7323,6146822.0],["2010-12-06",3.7323,3.8462,3.73227596282959,3.8266,15441021.0],["2010-12-07",3.8266,3.9743,3.7839,3.9601,21516834.0],["2010-12-08",3.9601,4.0028,3.9014,3.9743,22551247.0],["2010-12-09",3.9743,3.9743311405181885,3.8693,3.8942,14023605.0],["2010-12-10",3.8942,3.8942394256591797,3.7163,3.8391,13127883.0],["2010-12-13",3.8391,4.0847,3.839064598083496,4.0811,28200517.0],["2010-12-14",4.0811,4.1078,4.0224,4.1025,15298372.0],["2010-12-15",4.1025,4.1932,4.0366,4.0455,23478916.0],["2010-12-16",4.0455,4.0918,3.9957,4.0188,12880574.0],["2010-12-17",4.0188,4.0206,3.9512,4.0028,11235485.0],["2010-12-20",4.0028,4.0562,3.8978,3.9815,10156095.0],["2010-12-21",3.9815,4.0028,3.896,3.9903,15268726.0],["2010-12-22",3.9903,4.0099,3.9298,3.9334,8726197.0],["2010-12-23",3.9334,3.9743,3.9014,3.9209,6454020.0],["2010-12-24",3.9209,4.0153,3.8818,3.9281,13436590.0],["2010-12-27",3.9281,3.9761,3.7643,3.7697,11160350.0],["2010-12-28",3.7697,3.769652843475342,3.6629,3.6646,8828468.0],["2010-12-29",3.6646,3.7091,3.5952,3.6896,14408909.0],["2010-12-30",3.6896,3.7323,3.6486,3.7056,6932908.0],["2010-12-31",3.7056,3.7554,3.702,3.743,6844994.0],["2011-01-04",3.743,3.8052,3.7358,3.743,10457102.0],["2011-01-05",3.743,3.791,3.6646,3.6718,20261539.0],["2011-01-06",3.6718,4.0366,3.671761989593506,3.9761,46741220.0],["2011-01-07",3.9761,4.1292,3.9014,4.0277,36159714.0],["2011-01-10",4.0277,4.1594,3.9779,4.0242,30935106.0],["2011-01-11",4.0242,4.0936,3.953,3.985,18887696.0],["2011-01-12",3.985,4.0562,3.9245,4.0402,14267610.0],["2011-01-13",4.0402,4.0989,3.9708,4.0811,15112815.0],["2011-01-14",4.0811,4.1292,4.0135,4.0615,16960851.0],["2011-01-17",4.0615,4.061542510986328,3.8177,3.848,14763594.0],["2011-01-18",3.848,3.8533,3.7056,3.8017,12184233.0],["2011-01-19",3.8017,4.0936,3.7376,4.0633,19404349.0],["2011-01-20",4.0633,4.1043,3.8907,3.9637,21523004.0],["2011-01-21",3.9637,4.0562,3.8853,4.0224,17814807.0],["2011-01-24",4.0224,4.0366,3.8729,3.969,12081981.0],["2011-01-25",3.969,3.969,3.88,3.8925,8688124.0],["2011-01-26",3.8925,3.8925,3.892460346221924,3.8925,0.0],["2011-01-27",3.8925,4.1879,3.892460346221924,4.163,41381031.0],["2011-01-28",4.163,4.3356,4.1078,4.3161,44567280.0],["2011-01-31",4.3161,4.5154,4.2716,4.4549,36740052.0],["2011-02-01",4.4549,4.599,4.4104,4.4478,22357120.0],["2011-02-09",4.4478,4.5118,4.3606,4.3908,18559975.0],["2011-02-10",4.3908,4.6489,4.3695,4.6079,24462696.0],["2011-02-11",4.6079,4.6275,4.4994,4.5795,19018921.0],["2011-02-14",4.5795,4.7308,4.5439,4.6079,27734094.0],["2011-02-15",4.6079,4.8144,4.599,4.6418,37092627.0],["2011-02-16",4.6418,4.7966,4.6008,4.7646,17809993.0],["2011-02-17",4.7646,4.8055,4.6346,4.7343,19772999.0],["2011-02-18",4.7343,4.8019,4.64,4.6774,14505836.0],["2011-02-21",4.6774,4.7272,4.6311,4.7147,9207297.0],["2011-02-22",4.7147,4.8785,4.5474,4.5901,28068276.0],["2011-02-23",4.5901,4.7325,4.5439,4.6275,16207884.0],["2011-02-24",4.6275,4.627523422241211,4.4086,4.5101,38401184.0],["2011-02-25",4.5101,4.5385,4.43,4.5279,17151434.0],["2011-02-28",4.5279,4.7486,4.527853965759277,4.7468,25215464.0],["2011-03-01",4.7468,4.8019,4.6275,4.6952,22378377.0],["2011-03-02",4.6952,4.695157051086426,4.567,4.6827,11269910.0],["2011-03-03",4.6827,4.8286,4.6453,4.6667,27407986.0],["2011-03-04",4.6667,4.7379,4.4994,4.7361,30062620.0],["2011-03-07",4.7361,4.8055,4.6809,4.7575,23177091.0],["2011-03-08",4.7575,4.8856,4.757450103759766,4.8375,26052102.0],["2011-03-09",4.8375,4.8838,4.7913,4.8553,13757598.0],["2011-03-10",4.8553,4.855340003967285,4.6827,4.6863,16784088.0],["2011-03-11",4.6863,4.7165,4.5919,4.6026,13081905.0],["2011-03-14",4.6026,4.6738,4.4513,4.4976,21849247.0],["2011-03-15",4.4976,4.5919,4.4068,4.5706,15943518.0],["2011-03-16",4.5706,4.5705695152282715,4.4762,4.5314,8317101.0],["2011-03-17",4.5314,4.531414031982422,4.3783,4.4104,16914552.0],["2011-03-18",4.4104,4.4851,4.3695,4.4317,8738552.0],["2011-03-21",4.4317,4.5118,4.4068,4.478,8154934.0],["2011-03-22",4.478,4.5296,4.3801,4.4958,9615167.0],["2011-03-23",4.4958,4.5457,4.4673,4.5261,9575944.0],["2011-03-24",4.5261,4.5261,4.4495,4.5136,8023490.0],["2011-03-25",4.5136,4.7236,4.4851,4.6097,20130552.0],["2011-03-28",4.6097,4.6809,4.5118,4.5385,10365675.0],["2011-03-29",4.5385,4.583,4.373,4.3748,18129541.0],["2011-03-30",4.3748,4.3748,4.2324,4.3267,17209681.0],["2011-03-31",4.3267,4.3801,4.2787,4.3481,7930264.0],["2011-04-01",4.3481,4.3783,4.268,4.2894,8722725.0],["2011-04-06",4.2894,4.2894,4.289358615875244,4.2894,0.0],["2011-04-07",4.2894,4.289358615875244,4.0936,4.1897,22999080.0],["2011-04-08",4.1897,4.2876,4.147,4.2805,9612491.0],["2011-04-11",4.2805,4.3072,4.1025,4.1416,14767358.0],["2011-04-12",4.1416,4.1826,4.1132,4.1292,8017315.0],["2011-04-13",4.1292,4.2324,4.1256,4.2128,11736886.0],["2011-04-14",4.2128,4.3214,4.1826,4.2502,14665698.0],["2011-04-15",4.2502,4.2502031326293945,4.1452,4.1612,9270163.0],["2011-04-18",4.1612,4.3072,4.147,4.2253,8033855.0],["2011-04-19",4.2253,4.2288,4.1238,4.1826,6681617.0],["2011-04-20",4.1826,4.2947,4.1666,4.2591,8571069.0],["2011-04-21",4.2591,4.3036,4.2377,4.2894,8233720.0],["2011-04-22",4.2894,4.2983,4.147,4.1986,8024837.0],["2011-04-25",4.1986,4.2093,4.1078,4.1327,5909930.0],["2011-04-26",4.1327,4.2413,4.106,4.1826,5524318.0],["2011-04-27",4.1826,4.2182,4.001,4.058,13984504.0],["2011-04-28",4.058,4.0776,3.9298,3.9352,6285516.0],["2011-04-29",3.9352,4.0242,3.912,4.0099,6440731.0],["2011-05-03",4.0099,4.009927272796631,4.0099,4.0099,0.0],["2011-05-04",4.0099,4.0348,3.9067,3.9227,8956731.0],["2011-05-05",3.9227,3.937,3.8319,3.9067,11577783.0],["2011-05-06",3.9067,3.9156,3.823,3.8444,7097209.0],["2011-05-09",3.8444,3.8764,3.7821,3.8017,7087432.0],["2011-05-10",3.8017,3.8604,3.7963,3.8586,7484934.0],["2011-05-11",3.8586,3.8711,3.7874,3.8319,10077998.0],["2011-05-12",3.8319,3.8355,3.7732,3.775,7506812.0],["2011-05-13",3.775,3.8248,3.6949,3.8195,8193924.0],["2011-05-16",3.8195,3.8357,3.7328,3.7671,5846744.0],["2011-05-17",3.7671,3.8267,3.6751,3.7852,8959941.0],["2011-05-18",3.7852,3.9585,3.7527,3.9296,11890100.0],["2011-05-19",3.9296,3.9332,3.8827,3.8935,4421619.0],["2011-05-20",3.8935,3.926,3.8213,3.8393,3199122.0],["2011-05-23",3.8393,3.8393423557281494,3.6967,3.7708,7042693.0],["2011-05-24",3.7708,3.8411,3.6967,3.7978,3590781.0],["2011-05-25",3.7978,3.8213,3.7365,3.8141,2997359.0],["2011-05-26",3.8141,3.87,3.778,3.8159,5106277.0],["2011-05-27",3.8159,3.8664,3.7834,3.7852,3756979.0],["2011-05-30",3.7852,3.8628,3.6101,3.7798,5326603.0],["2011-05-31",3.7798,3.8754,3.7545,3.8718,4463421.0],["2011-06-01",3.8718,4.0704,3.8321,4.0397,13010743.0],["2011-06-02",4.0397,4.0614,3.9314,3.9837,13567316.0],["2011-06-03",3.9837,4.083,3.9819,4.0217,8430515.0],["2011-06-07",4.0217,4.0216522216796875,3.8971,3.9585,6658977.0],["2011-06-08",3.9585,3.9675,3.9025,3.944,3527587.0],["2011-06-09",3.944,3.9621,3.8321,3.8339,4082559.0],["2011-06-10",3.8339,3.9025,3.731,3.8845,7908680.0],["2011-06-13",3.8845,3.9494,3.7924,3.9152,2898069.0],["2011-06-14",3.9152,3.9152,3.915154218673706,3.9152,0.0],["2011-06-15",3.9152,3.9152,3.915154218673706,3.9152,0.0],["2011-06-16",3.9152,3.9152,3.915154218673706,3.9152,0.0],["2011-06-17",3.9152,3.915154218673706,3.6913,3.7328,4416341.0],["2011-06-20",3.7328,3.7365,3.6949,3.7202,2690911.0],["2011-06-21",3.7202,3.9097,3.7202091217041016,3.8646,7606977.0],["2011-06-22",3.8646,3.9079,3.7906,3.8032,4150269.0],["2011-06-23",3.8032,3.9531,3.7924,3.9043,8304120.0],["2011-06-24",3.9043,4.1661,3.9043,4.0957,22215848.0],["2011-06-27",4.0957,4.1697,4.095659255981445,4.148,12505830.0],["2011-06-28",4.148,4.1697,4.0614,4.0957,4293218.0],["2011-06-29",4.0957,4.1336,4.0668,4.1227,7767797.0],["2011-06-30",4.1227,4.2328,4.0884,4.1769,11295946.0],["2011-07-01",4.1769,4.2202,4.1065,4.1083,6578541.0],["2011-07-04",4.1083,4.3682,4.108295440673828,4.2762,16885559.0],["2011-07-05",4.2762,4.3682,4.276164531707764,4.3123,8437942.0],["2011-07-06",4.3123,4.3375,4.2689,4.3105,6874526.0],["2011-07-07",4.3105,4.3466,4.2509,4.2527,6940142.0],["2011-07-08",4.2527,4.2888,4.1606,4.1949,6164132.0],["2011-07-11",4.1949,4.2653,4.1372,4.2292,7309375.0],["2011-07-12",4.2292,4.229233741760254,4.1588,4.1985,3877499.0],["2011-07-13",4.1985,4.2509,4.1787,4.2419,6101940.0],["2011-07-14",4.2419,4.2762,4.1859,4.2256,7547004.0],["2011-07-15",4.2256,4.2437,4.1859,4.1949,5468531.0],["2011-07-18",4.1949,4.1949381828308105,4.1949,4.1949,0.0],["2011-07-19",4.1949,4.1949381828308105,4.0162,4.0578,8928168.0],["2011-07-20",4.0578,4.0939,4.0289,4.0614,3891377.0],["2011-07-21",4.0614,4.1011,4.0054,4.0217,4300211.0],["2011-07-22",4.0217,4.0758,3.9982,4.0108,4566029.0],["2011-07-25",4.0108,4.0704,3.9368,3.9386,7074237.0],["2011-07-26",3.9386,4.0884,3.9386,4.0541,7586676.0],["2011-07-27",4.0541,4.083,3.9892,4.0415,5891135.0],["2011-07-28",4.0415,4.041508197784424,3.9693,4.0018,3660938.0],["2011-07-29",4.0018,4.0379,3.9711,4.0144,2423952.0],["2011-08-01",4.0144,4.083,4.014432907104492,4.0722,2862326.0],["2011-08-02",4.0722,4.072193622589111,3.9693,4.0271,7097692.0],["2011-08-03",4.0271,4.1606,3.9874,4.1318,10643678.0],["2011-08-04",4.1318,4.1715,4.0939,4.1065,4541605.0],["2011-08-05",4.1065,4.2401,3.9801,4.1823,11674243.0],["2011-08-08",4.1823,4.2166,3.8845,4.0361,18625566.0],["2011-08-09",4.0361,4.0614,3.8827,4.0036,6502596.0],["2011-08-10",4.0036,4.0939,4.003602027893066,4.0325,4000536.0],["2011-08-11",4.0325,4.0939,3.935,4.0668,6740712.0],["2011-08-12",4.0668,4.1227,4.0198,4.0343,8765293.0],["2011-08-15",4.0343,4.0415,3.9278,4.0036,13056935.0],["2011-08-16",4.0036,4.003602027893066,3.935,3.9531,8919914.0],["2011-08-17",3.9531,3.9801,3.9386,3.9513,5410856.0],["2011-08-18",3.9513,3.9531,3.7924,3.8249,10606469.0],["2011-08-19",3.8249,3.8267,3.7094,3.8195,7279621.0],["2011-08-22",3.8195,3.8213,3.7076,3.7328,4770792.0],["2011-08-23",3.7328,3.7599,3.6931,3.7473,6003957.0],["2011-08-24",3.7473,3.7834,3.7094,3.7274,3745561.0],["2011-08-25",3.7274,3.8592,3.727430582046509,3.8556,7270219.0],["2011-08-26",3.8556,3.8555877208709717,3.7599,3.8105,5939195.0],["2011-08-29",3.8105,3.8321,3.7563,3.8069,2596671.0],["2011-08-30",3.8069,3.8791,3.805,3.8087,4491504.0],["2011-08-31",3.8087,3.8087,3.7184,3.7545,3676576.0],["2011-09-01",3.7545,3.7906,3.7166,3.7202,2715419.0],["2011-09-02",3.7202,3.7509,3.648,3.6643,4731804.0],["2011-09-05",3.6643,3.6642520427703857,3.583,3.5884,3837747.0],["2011-09-06",3.5884,3.6209,3.4837,3.5162,4238943.0],["2011-09-07",3.5162,3.5704,3.5162,3.5614,8045262.0],["2011-09-08",3.5614,3.6011,3.509,3.5162,5185644.0],["2011-09-09",3.5162,3.5812,3.5162,3.5469,3924366.0],["2011-09-13",3.5469,3.5632,3.4837,3.5433,3849527.0],["2011-09-14",3.5433,3.6101,3.5018,3.6047,3494410.0],["2011-09-15",3.6047,3.6588,3.5794,3.6119,4758080.0],["2011-09-16",3.6119,3.6534,3.5884,3.5884,2366139.0],["2011-09-19",3.5884,3.5902,3.4982,3.5144,2770494.0],["2011-09-20",3.5144,3.6227,3.4946,3.6137,4707671.0],["2011-09-21",3.6137,3.7328,3.5758,3.6931,5675856.0],["2011-09-22",3.6931,3.7545,3.6101,3.713,7551638.0],["2011-09-23",3.713,3.7274,3.5957,3.6751,9234056.0],["2011-09-26",3.6751,3.7184,3.6263,3.6426,4116600.0],["2011-09-27",3.6426,3.7292,3.6318,3.713,5499316.0],["2011-09-28",3.713,3.7689,3.657,3.6643,2933271.0],["2011-09-29",3.6643,3.6787,3.6047,3.6318,4707655.0],["2011-09-30",3.6318,3.6715,3.5379,3.5541,3918793.0],["2011-10-10",3.5541,3.5541446208953857,3.5541,3.5541,0.0],["2011-10-11",3.5541,3.6643,3.4621,3.4928,4719284.0],["2011-10-12",3.4928,3.574,3.4567,3.5668,6534785.0],["2011-10-13",3.5668,3.6282,3.5343,3.5794,6286264.0],["2011-10-14",3.5794,3.6029,3.5541,3.5812,2498742.0],["2011-10-17",3.5812,3.6588,3.5812,3.6534,4885533.0],["2011-10-18",3.6534,3.6534225940704346,3.4747,3.5072,5372487.0],["2011-10-19",3.5072,3.5397,3.4801,3.5,4145933.0],["2011-10-20",3.5,3.499993324279785,3.3213,3.343,6057115.0],["2011-10-21",3.343,3.444,3.3393,3.3484,4621924.0],["2011-10-24",3.3484,3.4458,3.3267,3.435,7424325.0],["2011-10-25",3.435,3.6137,3.435011148452759,3.5993,11337613.0],["2011-10-26",3.5993,3.7888,3.583,3.7383,13008988.0],["2011-10-27",3.7383,3.8357,3.738260507583618,3.7563,7723946.0],["2011-10-28",3.7563,3.843,3.75631046295166,3.7996,8588170.0],["2011-10-31",3.7996,3.8411,3.7617,3.8195,7457213.0],["2011-11-01",3.8195,3.8682,3.7653,3.8321,7266885.0],["2011-11-02",3.8321,3.8736,3.7545,3.8664,5582835.0],["2011-11-03",3.8664,4.0253,3.8664181232452393,3.8809,15294568.0],["2011-11-04",3.8809,3.9531,3.7906,3.8484,5877168.0],["2011-11-07",3.8484,3.9097,3.8032,3.8502,2253838.0],["2011-11-08",3.8502,3.9079,3.7365,3.7635,7050801.0],["2011-11-09",3.7635,3.9693,3.7635304927825928,3.8411,15145755.0],["2011-11-10",3.8411,3.9224,3.7563,3.8682,10793182.0],["2011-11-11",3.8682,3.8989,3.8285,3.8375,3191829.0],["2011-11-14",3.8375,3.9513,3.8375372886657715,3.9476,9677736.0],["2011-11-15",3.9476,3.9856,3.9242,3.9332,5553281.0],["2011-11-16",3.9332,3.9458,3.8105,3.8393,5107560.0],["2011-11-17",3.8393,3.9549,3.8393423557281494,3.9115,12894009.0],["2011-11-18",3.9115,4.0235,3.9025,4.018,29161784.0],["2011-11-21",4.018,4.3321,4.01804256439209,4.1047,42712339.0],["2011-11-22",4.1047,4.139,3.9874,4.0866,18439412.0],["2011-11-23",4.0866,4.1462,3.9495,3.9874,10184783.0],["2011-11-24",3.9874,4.0993,3.8809,4.0975,10135978.0],["2011-11-25",4.0975,4.1029,3.991,4.0036,7241894.0],["2011-11-28",4.0036,4.3087,4.003602027893066,4.2166,32817271.0],["2011-11-29",4.2166,4.4765,4.2004,4.3809,30393414.0],["2011-11-30",4.3809,4.4133,4.2437,4.3105,22197037.0],["2011-12-01",4.3105,4.509,4.310461521148682,4.3556,22439411.0],["2011-12-02",4.3556,4.355587005615234,4.2112,4.2599,10117942.0],["2011-12-05",4.2599,4.3213,4.1372,4.1931,9086852.0],["2011-12-06",4.1931,4.2383,4.0722,4.2004,10201698.0],["2011-12-07",4.2004,4.2148,4.1552,4.1967,3630306.0],["2011-12-08",4.1967,4.2292,4.074,4.1191,5656437.0],["2011-12-09",4.1191,4.1191253662109375,4.0596,4.0758,6829658.0],["2011-12-12",4.0758,4.2076,4.0343,4.0469,9902979.0],["2011-12-13",4.0469,4.1336,4.046923637390137,4.0686,9365511.0],["2011-12-14",4.0686,4.1661,4.0289,4.0975,10597324.0],["2011-12-15",4.0975,4.1967,4.0614,4.1715,11251305.0],["2011-12-16",4.1715,4.3321,4.1426,4.3141,16159429.0],["2011-12-19",4.3141,4.3827,4.231,4.3285,10225569.0],["2011-12-20",4.3285,4.3303,4.1787,4.1805,9546916.0],["2011-12-21",4.1805,4.3213,4.180497169494629,4.1877,8828090.0],["2011-12-22",4.1877,4.2581,4.1516,4.2328,9662676.0],["2011-12-23",4.2328,4.2996,4.2022,4.2599,8473167.0],["2011-12-26",4.2599,4.3664,4.1895,4.296,9636926.0],["2011-12-27",4.296,4.3393,4.231,4.2346,6137634.0],["2011-12-28",4.2346,4.2599,3.991,4.1967,9894997.0],["2011-12-29",4.1967,4.2094,4.0397,4.1624,9303776.0],["2011-12-30",4.1624,4.2996,4.1372,4.2707,15371999.0],["2012-01-04",4.2707,4.3411,4.1263,4.1949,10613975.0],["2012-01-05",4.1949,4.278,4.1354,4.1588,14603257.0],["2012-01-06",4.1588,4.1841,3.9711,4.0812,10074591.0],["2012-01-09",4.0812,4.2148,4.0198,4.213,11056316.0],["2012-01-10",4.213,4.352,4.2058,4.343,14836934.0],["2012-01-11",4.343,4.4639,4.342952251434326,4.4115,17699563.0],["2012-01-12",4.4115,4.4494,4.3159,4.4133,9896949.0],["2012-01-13",4.4133,4.4404,4.2924,4.3267,8039409.0],["2012-01-16",4.3267,4.3411,4.1895,4.2238,7327486.0],["2012-01-17",4.2238,4.4043,4.1751,4.3863,7927653.0],["2012-01-18",4.3863,4.5054,4.2996,4.343,10531358.0],["2012-01-19",4.343,4.4729,4.3393,4.4585,9395859.0],["2012-01-20",4.4585,4.509,4.3881,4.4639,8437022.0],["2012-01-30",4.4639,4.6913,4.4242,4.5271,13904773.0],["2012-01-31",4.5271,4.5722,4.4404,4.4585,8131684.0],["2012-02-01",4.4585,4.5469,4.3845,4.4892,10737897.0],["2012-02-02",4.4892,4.6318,4.489160537719727,4.6281,11286521.0],["2012-02-03",4.6281,4.6534,4.5596,4.6011,10124206.0],["2012-02-06",4.6011,4.657,4.5668,4.648,12078795.0],["2012-02-07",4.648,4.648005962371826,4.4693,4.5289,8666068.0],["2012-02-08",4.5289,4.528872013092041,4.2888,4.4422,33622978.0],["2012-02-09",4.4422,4.4856,4.3718,4.4747,22507032.0],["2012-02-10",4.4747,4.4765,4.3953,4.4404,21638067.0],["2012-02-13",4.4404,4.44042444229126,4.4404,4.4404,0.0],["2012-02-14",4.4404,4.44042444229126,4.4404,4.4404,0.0],["2012-02-15",4.4404,4.44042444229126,4.4404,4.4404,0.0],["2012-02-16",4.4404,4.44042444229126,4.4404,4.4404,0.0],["2012-02-17",4.4404,4.44042444229126,4.4404,4.4404,0.0],["2012-02-20",4.4404,4.44042444229126,4.4404,4.4404,0.0],["2012-02-21",4.4404,4.44042444229126,4.0614,4.1715,27300601.0],["2012-02-22",4.1715,4.3105,4.1336,4.287,23648754.0],["2012-02-23",4.287,4.2996,4.2076,4.2509,14210834.0],["2012-02-24",4.2509,4.3303,4.2112,4.2328,21601090.0],["2012-02-27",4.2328,4.3411,4.1679,4.2888,46383885.0],["2012-02-28",4.2888,4.5325,4.2256,4.518,72500877.0],["2012-02-29",4.518,4.5993,4.4603,4.4982,36094412.0],["2012-03-01",4.4982,4.6155,4.4386,4.583,32849425.0],["2012-03-02",4.583,4.6119,4.5271,4.6047,23076781.0],["2012-03-05",4.6047,4.6751,4.417,4.4314,37430499.0],["2012-03-06",4.4314,4.5397,4.3411,4.5072,27549296.0],["2012-03-07",4.5072,4.5902,4.4404,4.5541,21266595.0],["2012-03-08",4.5541,4.5848,4.4856,4.5632,18059760.0],["2012-03-09",4.5632,4.6119,4.5325,4.5902,19981760.0],["2012-03-12",4.5902,4.6967,4.4783,4.6895,27947025.0],["2012-03-13",4.6895,4.689520835876465,4.583,4.6426,14832666.0],["2012-03-14",4.6426,4.6913,4.4206,4.4242,38426710.0],["2012-03-15",4.4242,4.4729,4.3105,4.3682,24674822.0],["2012-03-16",4.3682,4.4585,4.3502,4.4133,14026035.0],["2012-03-19",4.4133,4.41334867477417,4.2924,4.3863,14683040.0],["2012-03-20",4.3863,4.386273384094238,4.2906,4.3069,12619419.0],["2012-03-21",4.3069,4.3953,4.305,4.3845,11287255.0],["2012-03-22",4.3845,4.4639,4.3592,4.4404,9604485.0],["2012-03-23",4.4404,4.44042444229126,4.3069,4.3123,13093266.0],["2012-03-26",4.3123,4.3989,4.2996,4.3863,7966174.0],["2012-03-27",4.3863,4.5776,4.386273384094238,4.5072,24311088.0],["2012-03-28",4.5072,4.565,4.3123,4.3375,17659298.0],["2012-03-29",4.3375,4.5108,4.3177,4.4458,16161919.0],["2012-03-30",4.4458,4.5307,4.3321,4.3845,20931928.0],["2012-04-05",4.3845,4.5596,4.3339,4.5433,16525147.0],["2012-04-06",4.5433,4.5614,4.4585,4.5397,13740364.0],["2012-04-09",4.5397,4.6661,4.491,4.6155,17683604.0],["2012-04-10",4.6155,4.6679,4.5758,4.6643,16105729.0],["2012-04-11",4.6643,4.8068,4.6245,4.7491,21004207.0],["2012-04-12",4.7491,4.8032,4.7148,4.787,13246713.0],["2012-04-13",4.787,4.8068,4.7256,4.7365,14458737.0],["2012-04-16",4.7365,4.8917,4.6769,4.8556,13634073.0],["2012-04-17",4.8556,4.8917,4.7762,4.787,7528183.0],["2012-04-18",4.787,4.8303,4.6949,4.8014,13431544.0],["2012-04-19",4.8014,4.9224,4.7617,4.7996,10755841.0],["2012-04-20",4.7996,4.7996296882629395,4.7996,4.7996,0.0],["2012-04-23",4.7996,4.8195,4.639,4.6877,14620211.0],["2012-04-24",4.6877,4.7473,4.5054,4.6119,15627591.0],["2012-04-25",4.6119,4.6787,4.5559,4.6715,9219517.0],["2012-04-26",4.6715,4.6715,4.5632,4.5668,9123140.0],["2012-04-27",4.5668,4.6318,4.5217,4.6209,15982741.0],["2012-05-02",4.6209,4.62092924118042,4.6209,4.6209,0.0],["2012-05-03",4.6209,4.6751,4.2166,4.4278,76001576.0],["2012-05-04",4.4278,4.427788734436035,4.3321,4.4206,31710015.0],["2012-05-07",4.4206,4.420568943023682,4.2689,4.37,38906859.0],["2012-05-08",4.37,4.4043,4.3069,4.3736,30912186.0],["2012-05-09",4.3736,4.4102,4.3371,4.3864,11982529.0],["2012-05-10",4.3864,4.3937,4.295,4.3353,18762570.0],["2012-05-11",4.3353,4.3371,4.1817,4.2128,29085620.0],["2012-05-14",4.2128,4.3078,4.2128,4.2749,15414305.0],["2012-05-15",4.2749,4.3024,4.1781,4.3005,15608529.0],["2012-05-16",4.3005,4.3809,4.2768,4.3078,22169737.0],["2012-05-17",4.3078,4.3937,4.307840824127197,4.3828,20095263.0],["2012-05-18",4.3828,4.3828,4.3225,4.3334,14094707.0],["2012-05-21",4.3334,4.3773,4.3133,4.3389,12665521.0],["2012-05-22",4.3389,4.3773,4.3334,4.3608,10509447.0],["2012-05-23",4.3608,4.3956,4.3279,4.3937,14331897.0],["2012-05-24",4.3937,4.4467,4.3773,4.3883,11864763.0],["2012-05-25",4.3883,4.4047,4.1105,4.1232,23626449.0],["2012-05-28",4.1232,4.1762,3.9789,4.1616,31572760.0],["2012-05-29",4.1616,4.3864,4.1488,4.2603,18860728.0],["2012-05-30",4.2603,4.3481,4.2073,4.3206,28619508.0],["2012-05-31",4.3206,4.320634841918945,4.2073,4.2384,15262738.0],["2012-06-01",4.2384,4.2914,4.1982,4.264,17426974.0],["2012-06-04",4.264,4.4065,4.2055,4.3115,19957857.0],["2012-06-05",4.3115,4.3718,4.2877,4.3535,12587078.0],["2012-06-06",4.3535,4.3627,4.317,4.3353,7572031.0],["2012-06-07",4.3353,4.3828,4.2859,4.2859,7711823.0],["2012-06-08",4.2859,4.3316,4.2585,4.2695,6987332.0],["2012-06-11",4.2695,4.4321,4.2128,4.4138,24097432.0],["2012-06-12",4.4138,4.413846492767334,4.3152,4.3682,9189088.0],["2012-06-13",4.3682,4.423,4.3371,4.4065,12525308.0],["2012-06-14",4.4065,4.5893,4.3828,4.4979,27664872.0],["2012-06-15",4.4979,4.5089,4.4504,4.4796,15041416.0],["2012-06-18",4.4796,4.47964334487915,4.4796,4.4796,0.0],["2012-06-19",4.4796,4.47964334487915,4.264,4.295,25114198.0],["2012-06-20",4.295,4.3133,4.2018,4.2877,12497074.0],["2012-06-21",4.2877,4.3042,4.2329,4.2823,7301102.0],["2012-06-25",4.2823,4.2896,4.1616,4.1817,6621698.0],["2012-06-26",4.1817,4.2,4.0903,4.1689,6709983.0],["2012-06-27",4.1689,4.168937683105469,4.1689,4.1689,0.0],["2012-06-28",4.1689,4.168937683105469,4.0246,4.0702,8935968.0],["2012-06-29",4.0702,4.1306,3.9752,4.105,16157996.0],["2012-07-02",4.105,4.1433,3.9807,4.0154,25817586.0],["2012-07-03",4.0154,4.0666,3.9569,4.0629,15644628.0],["2012-07-04",4.0629,4.2128,4.062932014465332,4.1379,15963639.0],["2012-07-05",4.1379,4.1744,4.094,4.1525,6307499.0],["2012-07-06",4.1525,4.2037,4.0392,4.1452,16674265.0],["2012-07-09",4.1452,4.2439,4.0958,4.1379,13735639.0],["2012-07-10",4.1379,4.2329,4.137866497039795,4.2091,13019786.0],["2012-07-11",4.2091,4.3133,4.1671,4.2841,9961866.0],["2012-07-12",4.2841,4.317,4.1781,4.2877,15783346.0],["2012-07-13",4.2877,4.287735939025879,4.1909,4.2073,9273649.0],["2012-07-16",4.2073,4.2293,4.0026,4.0355,12230400.0],["2012-07-17",4.0355,4.0721,4.0227,4.0684,4777228.0],["2012-07-18",4.0684,4.068414211273193,3.9843,4.041,5997169.0],["2012-07-19",4.041,4.1324,3.9953,4.0922,9182459.0],["2012-07-20",4.0922,4.1232,4.0593,4.0922,6006444.0],["2012-07-23",4.0922,4.092175006866455,4.0008,4.0319,7673297.0],["2012-07-24",4.0319,4.0721,4.0063,4.0355,3370042.0],["2012-07-25",4.0355,4.1159,4.0319,4.0739,7225148.0],["2012-07-26",4.0739,4.1105,4.0026,4.0044,4376035.0],["2012-07-27",4.0044,4.0721,4.004445552825928,4.0556,6146393.0],["2012-07-30",4.0556,4.1086,4.0392,4.094,6754563.0],["2012-07-31",4.094,4.2037,4.094003677368164,4.1671,8516909.0],["2012-08-01",4.1671,4.2914,4.1415,4.2494,12654476.0],["2012-08-02",4.2494,4.2914,4.2073,4.2329,9740922.0],["2012-08-03",4.2329,4.2384,4.1872,4.2183,5701530.0],["2012-08-06",4.2183,4.2804,4.21828556060791,4.2347,5494416.0],["2012-08-07",4.2347,4.2658,4.1817,4.2018,6299451.0],["2012-08-08",4.2018,4.2366,4.1616,4.1689,3241611.0],["2012-08-09",4.1689,4.2311,4.1598,4.2274,5232046.0],["2012-08-10",4.2274,4.2457,4.1306,4.1836,6657462.0],["2012-08-13",4.1836,4.211,4.1488,4.2,5371253.0],["2012-08-14",4.2,4.2256,4.1214,4.1635,4497306.0],["2012-08-15",4.1635,4.163455009460449,4.03,4.0849,7714631.0],["2012-08-16",4.0849,4.1397,4.0593,4.1214,4346511.0],["2012-08-17",4.1214,4.1561,4.0538,4.0903,5634470.0],["2012-08-20",4.0903,4.0903472900390625,3.9935,4.0574,3592242.0],["2012-08-21",4.0574,4.2037,4.0574493408203125,4.1635,7832724.0],["2012-08-22",4.1635,4.2475,4.1488,4.2439,9344222.0],["2012-08-23",4.2439,4.3462,4.243873119354248,4.2695,7714656.0],["2012-08-24",4.2695,4.2695,4.2037,4.2073,2530426.0],["2012-08-27",4.2073,4.207318305969238,4.1031,4.1872,4225953.0],["2012-08-28",4.1872,4.3188,4.1543,4.2841,6628327.0],["2012-08-29",4.2841,4.295,4.2037,4.2548,3756437.0],["2012-08-30",4.2548,4.3005,4.1671,4.253,4643554.0],["2012-08-31",4.253,4.253010272979736,4.1836,4.242,2684647.0],["2012-09-03",4.242,4.242045879364014,4.1397,4.1964,8835215.0],["2012-09-04",4.1964,4.3152,4.196352481842041,4.2548,13471887.0],["2012-09-05",4.2548,4.4047,4.2384,4.3956,19786310.0],["2012-09-06",4.3956,4.4193,4.3444,4.3682,6010672.0],["2012-09-07",4.3682,4.487,4.3645,4.4504,22614557.0],["2012-09-10",4.4504,4.4577,4.3974,4.4193,8598425.0],["2012-09-11",4.4193,4.4193291664123535,4.3334,4.3755,8115606.0],["2012-09-12",4.3755,4.4285,4.3298,4.3901,6211541.0],["2012-09-13",4.3901,4.4047,4.37,4.3718,4321984.0],["2012-09-14",4.3718,4.423,4.3462,4.3846,6786892.0],["2012-09-17",4.3846,4.384603977203369,4.2859,4.2877,6040669.0],["2012-09-18",4.2877,4.3133,4.2311,4.2347,5571744.0],["2012-09-19",4.2347,4.2768,4.2165,4.2274,6195341.0],["2012-09-20",4.2274,4.2512,4.0977,4.1982,12669196.0],["2012-09-21",4.1982,4.2402,4.136,4.2183,4301075.0],["2012-09-24",4.2183,4.264,4.1671,4.2457,3765514.0],["2012-09-25",4.2457,4.2548,4.1141,4.2073,5953257.0],["2012-09-26",4.2073,4.211,4.0995,4.147,7971328.0],["2012-09-27",4.147,4.2,4.0392,4.0867,12216924.0],["2012-09-28",4.0867,4.086691856384277,3.84,3.9789,39480002.0],["2012-10-08",3.9789,3.9789,3.9003,3.9588,10203737.0],["2012-10-09",3.9588,4.0118,3.8856,3.999,23745317.0],["2012-10-10",3.999,4.0574,3.9679,4.052,18015793.0],["2012-10-11",4.052,4.1507,3.9843,3.9917,17770646.0],["2012-10-12",3.9917,4.0264,3.8966,3.9039,11877270.0],["2012-10-15",3.9039,3.9551,3.8966,3.9478,6330749.0],["2012-10-16",3.9478,3.9569,3.9003,3.9094,7158493.0],["2012-10-17",3.9094,3.9441,3.8546,3.882,9566434.0],["2012-10-18",3.882,3.9917,3.881991147994995,3.9661,13771333.0],["2012-10-19",3.9661,4.0447,3.9660658836364746,4.0026,10803105.0],["2012-10-22",4.0026,4.002617835998535,3.9295,3.9679,8598992.0],["2012-10-23",3.9679,4.0081,3.9295,3.9478,12605022.0],["2012-10-24",3.9478,3.9661,3.8984,3.9441,10510090.0],["2012-10-25",3.9441,3.9624,3.893,3.9313,9985175.0],["2012-10-26",3.9313,3.9368,3.7979,3.9039,10831714.0],["2012-10-29",3.9039,3.9642,3.8692,3.9185,4831701.0],["2012-10-30",3.9185,3.9295,3.8747,3.9185,5331309.0],["2012-10-31",3.9185,3.9204,3.8582,3.8966,5412960.0],["2012-11-01",3.8966,3.9661,3.8838,3.9368,9091137.0],["2012-11-02",3.9368,3.9661,3.9295,3.9551,5413024.0],["2012-11-05",3.9551,4.0008,3.9295,3.9898,7463377.0],["2012-11-06",3.9898,3.9898250102996826,3.9386,3.988,5457815.0],["2012-11-07",3.988,4.0026,3.9661,3.9862,4571307.0],["2012-11-08",3.9862,4.0209,3.9313,3.9715,5789137.0],["2012-11-09",3.9715,3.971548557281494,3.8802,3.8911,5734300.0],["2012-11-12",3.8911,3.9167,3.8308,3.8473,6383934.0],["2012-11-13",3.8473,3.8601,3.7467,3.7577,6443736.0],["2012-11-14",3.7577,3.8052,3.7486,3.7888,4887739.0],["2012-11-15",3.7888,3.7961,3.7029,3.7778,5330394.0],["2012-11-16",3.7778,3.777813673019409,3.6371,3.6956,9163956.0],["2012-11-19",3.6956,3.7102,3.6554,3.6974,6332064.0],["2012-11-20",3.6974,3.7376,3.6919,3.7212,6383140.0],["2012-11-21",3.7212,3.7705,3.659,3.7303,6575696.0],["2012-11-22",3.7303,3.7522,3.6883,3.7467,10379375.0],["2012-11-23",3.7467,3.8546,3.7339,3.8418,8267216.0],["2012-11-26",3.8418,3.9112,3.7833,3.8016,5779247.0],["2012-11-27",3.8016,3.8144,3.7431,3.7888,3871859.0],["2012-11-28",3.7888,3.8107,3.7157,3.7997,3777459.0],["2012-11-29",3.7997,3.8162,3.7723,3.8034,2932629.0],["2012-11-30",3.8034,3.8527,3.7193,3.8016,5139536.0],["2012-12-03",3.8016,3.8015737533569336,3.6883,3.7102,5901773.0],["2012-12-04",3.7102,3.7541,3.6974,3.7504,4828229.0],["2012-12-05",3.7504,3.8747,3.7102,3.8564,14947869.0],["2012-12-06",3.8564,3.9478,3.8199,3.9131,11357485.0],["2012-12-07",3.9131,3.9679,3.9112,3.924,10425210.0],["2012-12-10",3.924,3.9843,3.9112,3.9259,7249149.0],["2012-12-11",3.9259,3.935,3.8527,3.9131,9993061.0],["2012-12-12",3.9131,3.9167,3.8582,3.9131,5969076.0],["2012-12-13",3.9131,3.91306209564209,3.8674,3.8875,5485784.0],["2012-12-14",3.8875,3.9807,3.887474298477173,3.9551,20030830.0],["2012-12-17",3.9551,4.0373,3.9295,4.0209,20427703.0],["2012-12-18",4.0209,4.0392,3.9661,3.9843,14376325.0],["2012-12-19",3.9843,4.094,3.9642,4.0812,18282977.0],["2012-12-20",4.0812,4.2219,4.0447,4.2018,20001613.0],["2012-12-21",4.2018,4.3206,4.1945,4.2201,21661584.0],["2012-12-24",4.2201,4.3974,4.220111846923828,4.306,26386562.0],["2012-12-25",4.306,4.4011,4.2804,4.3517,24935210.0],["2012-12-26",4.3517,4.3846,4.2969,4.3645,10390971.0],["2012-12-27",4.3645,4.4522,4.3133,4.3298,16720665.0],["2012-12-28",4.3298,4.4687,4.3133,4.4321,16988594.0],["2012-12-31",4.4321,4.6167,4.4011,4.6058,18559168.0],["2013-01-04",4.6058,4.6277,4.3243,4.4504,26186047.0],["2013-01-07",4.4504,4.5619,4.4285,4.5363,12449092.0],["2013-01-08",4.5363,4.6971,4.5326,4.6259,20169278.0],["2013-01-09",4.6259,4.688,4.5692,4.5747,13991559.0],["2013-01-10",4.5747,4.6058,4.4961,4.5199,7193253.0],["2013-01-11",4.5199,4.5966,4.4687,4.5162,12676167.0],["2013-01-14",4.5162,4.7447,4.476,4.7154,24873906.0],["2013-01-15",4.7154,4.7392,4.6569,4.7118,15027087.0],["2013-01-16",4.7118,4.783,4.4778,4.7154,11426640.0],["2013-01-17",4.7154,4.805,4.6789,4.7355,15269561.0],["2013-01-18",4.7355,5.0188,4.735517978668213,4.9731,19676268.0],["2013-01-21",4.9731,5.2363,4.9165,5.1193,17183291.0],["2013-01-22",5.1193,5.1193318367004395,4.9347,5.07,11770871.0],["2013-01-23",5.07,5.0992,4.8708,4.9475,7837341.0],["2013-01-24",4.9475,5.1687,4.8452,4.889,17527101.0],["2013-01-25",4.889,5.1595,4.889042854309082,5.0627,10263963.0],["2013-01-28",5.0627,5.1266,5.0042,5.0883,12487016.0],["2013-01-29",5.0883,5.1467,5.0627,5.0864,11253651.0],["2013-01-30",5.0864,5.1394,4.9658,5.0261,7217820.0],["2013-01-31",5.0261,5.0718,4.9238,5.0279,7462462.0],["2013-02-01",5.0279,5.0901,4.9585,5.0115,8244560.0],["2013-02-04",5.0115,5.1321,4.9914,5.0883,8010781.0],["2013-02-05",5.0883,5.2016,5.0426,5.1358,12801672.0],["2013-02-06",5.1358,5.1394,5.0279,5.1285,7902721.0],["2013-02-07",5.1285,5.2729,5.0627,5.2692,11455665.0],["2013-02-08",5.2692,5.5671,5.2619,5.4501,20540333.0],["2013-02-18",5.4501,5.5214,5.3003,5.3149,10992218.0],["2013-02-19",5.3149,5.3697,5.1541,5.2144,15667173.0],["2013-02-20",5.2144,5.2783,5.1595,5.2089,11462858.0],["2013-02-21",5.2089,5.208887100219727,4.8287,4.9695,48308413.0],["2013-02-22",4.9695,5.0261,4.8854,4.9695,10199684.0],["2013-02-25",4.9695,5.0608,4.9621,5.0407,8174511.0],["2013-02-26",5.0407,5.0407395362854,4.8488,4.8799,15957837.0],["2013-02-27",4.8799,4.9329,4.752,4.8415,11438363.0],["2013-02-28",4.8415,5.0444,4.841524124145508,5.0407,13310411.0],["2013-03-01",5.0407,5.0535,4.953,5.0261,8156740.0],["2013-03-04",5.0261,5.0901,4.6789,4.7794,16220433.0],["2013-03-05",4.7794,4.8982,4.73,4.8854,10904814.0],["2013-03-06",4.8854,4.9293,4.7794,4.8708,10757034.0],["2013-03-07",4.8708,4.8799,4.7629,4.7995,9068206.0],["2013-03-08",4.7995,4.8762,4.6971,4.7483,9619827.0],["2013-03-11",4.7483,4.748311519622803,4.6606,4.7428,6895349.0],["2013-03-12",4.7428,4.7684,4.6058,4.6917,8936011.0],["2013-03-13",4.6917,4.691653728485107,4.529,4.5582,8734948.0],["2013-03-14",4.5582,4.7246,4.5253,4.5875,6558742.0],["2013-03-15",4.5875,4.8726,4.5783,4.8141,18282086.0],["2013-03-18",4.8141,4.8598,4.6313,4.6935,7758085.0],["2013-03-19",4.6935,4.7903,4.688,4.7849,4911993.0],["2013-03-20",4.7849,4.9274,4.7794,4.9183,12766739.0],["2013-03-21",4.9183,4.9622,4.8872,4.9055,6636986.0],["2013-03-22",4.9055,4.9622,4.8598,4.9274,5282393.0],["2013-03-25",4.9274,5.0627,4.927424430847168,4.9841,11370639.0],["2013-03-26",4.9841,5.24,4.9840826988220215,5.176,31668710.0],["2013-03-27",5.176,5.3843,5.1467,5.2783,17600336.0],["2013-03-28",5.2783,5.3514,5.0883,5.2637,18811974.0],["2013-03-29",5.2637,5.3003,5.1687,5.229,7314543.0],["2013-04-01",5.229,5.229,5.1504,5.1778,6224674.0],["2013-04-02",5.1778,5.2619,5.0736,5.123,7675389.0],["2013-04-03",5.123,5.1815,5.0444,5.0608,9817564.0],["2013-04-08",5.0608,5.060844898223877,4.73,4.9768,40074563.0],["2013-04-09",4.9768,5.0645,4.9384,5.0444,13608699.0],["2013-04-10",5.0444,5.0901,4.9128,4.9658,10493412.0],["2013-04-11",4.9658,5.0755,4.953,5.017,5509598.0],["2013-04-12",5.017,5.0535,4.9676,4.9823,5240824.0],["2013-04-15",4.9823,5.0261,4.9055,4.9749,4243433.0],["2013-04-16",4.9749,5.0718,4.9256,5.0627,5676841.0],["2013-04-17",5.0627,5.2363,5.0572,5.2071,11676700.0],["2013-04-18",5.2071,5.2984,5.1632,5.2619,7378622.0],["2013-04-19",5.2619,5.3368,5.2235,5.2564,12622343.0],["2013-04-22",5.2564,5.3368,5.2564,5.271,8615770.0],["2013-04-23",5.271,5.3094,4.9165,5.2418,21216297.0],["2013-04-24",5.2418,5.241786003112793,5.0627,5.1723,14139427.0],["2013-04-25",5.1723,5.1906,5.0353,5.0407,12128343.0],["2013-04-26",5.0407,5.1084,4.9768,5.0389,8499621.0],["2013-05-02",5.0389,5.0919,4.8799,5.0225,9851400.0],["2013-05-03",5.0225,5.3313,5.022462844848633,5.3021,18262119.0],["2013-05-06",5.3021,5.3807,5.2637,5.335,11112657.0],["2013-05-07",5.335,5.5744,5.3021,5.4794,16439630.0],["2013-05-08",5.4794,5.5306,5.4081,5.4629,10233045.0],["2013-05-09",5.4629,6.0094,5.462933540344238,5.8632,47229382.0],["2013-05-10",5.8632,6.0514,5.812,5.9308,22623259.0],["2013-05-13",5.9308,6.046,5.8851,5.9363,12839779.0],["2013-05-14",5.9363,5.9747,5.6676,5.8888,18784631.0],["2013-05-15",5.8888,6.339,5.7673,6.292,15776913.0],["2013-05-16",6.292,6.291956424713135,6.0061,6.0633,20379514.0],["2013-05-17",6.0633,6.1541,5.9187,6.1003,14660299.0],["2013-05-20",6.1003,6.2382,5.9792,6.218,16424775.0],["2013-05-21",6.218,6.5442,6.1608,6.4063,16697239.0],["2013-05-22",6.4063,6.6114,6.292,6.3424,14983500.0],["2013-05-23",6.3424,6.342398643493652,6.0532,6.1238,19177798.0],["2013-05-24",6.1238,6.2314,6.0027,6.1036,12289504.0],["2013-05-27",6.1036,6.2146,6.0868,6.1171,10722225.0],["2013-05-28",6.1171,6.1776,6.0263,6.0397,14968006.0],["2013-05-29",6.0397,6.2684,6.039740562438965,6.1843,25313569.0],["2013-05-30",6.1843,6.2987,6.1238,6.2247,14368174.0],["2013-05-31",6.2247,6.2819,6.0666,6.0868,11741913.0],["2013-06-03",6.0868,6.1339,5.8212,5.9052,16598019.0],["2013-06-04",5.9052,6.1171,5.8783,5.9927,16244710.0],["2013-06-05",5.9927,6.1843,5.9859,6.181,18862125.0],["2013-06-06",6.181,6.3727,6.180981159210205,6.2146,19814596.0],["2013-06-07",6.2146,6.2987,5.9422,6.0566,12959368.0],["2013-06-13",6.0566,6.056554317474365,5.6496,5.8111,16690366.0],["2013-06-14",5.8111,5.8884,5.727,5.8548,7295359.0],["2013-06-17",5.8548,6.1036,5.854781150817871,6.0835,15030622.0],["2013-06-18",6.0835,6.2482,6.0128,6.1877,13510011.0],["2013-06-19",6.1877,6.292,6.033,6.2281,11152981.0],["2013-06-20",6.2281,6.3794,6.0566,6.0801,14022412.0],["2013-06-21",6.0801,6.2247,5.8682,6.1507,9337411.0],["2013-06-24",6.1507,6.15071439743042,5.8783,5.885,13139170.0],["2013-06-25",5.885,5.9187,5.347,5.8817,17022427.0],["2013-06-26",5.8817,6.07,5.7774,6.0431,14283172.0],["2013-06-27",6.0431,6.2415,6.0128,6.1104,12880806.0],["2013-06-28",6.1104,6.2281,5.9927,6.1642,10229551.0],["2013-07-01",6.1642,6.4433,6.0868,6.4366,17304859.0],["2013-07-02",6.4366,6.793,6.3895,6.7426,18064935.0],["2013-07-03",6.7426,6.742583274841309,6.3895,6.524,17250973.0],["2013-07-04",6.524,6.523995399475098,6.2381,6.3525,17547535.0],["2013-07-05",6.3525,6.4668,6.2213,6.45,14355024.0],["2013-07-08",6.45,6.45001220703125,6.1709,6.1877,10356792.0],["2013-07-09",6.1877,6.2112,5.9355,5.996,10948503.0],["2013-07-10",5.996,6.1137,5.9422,6.0633,11863222.0],["2013-07-11",6.0633,6.4231,6.0532,6.3222,16035591.0],["2013-07-12",6.3222,6.3659,6.1272,6.1507,10367973.0],["2013-07-15",6.1507,6.5576,6.15071439743042,6.3828,21511372.0],["2013-07-16",6.3828,6.5576,6.3491,6.4567,15133035.0],["2013-07-17",6.4567,6.456737995147705,6.2718,6.2953,8996052.0],["2013-07-18",6.2953,6.295319557189941,6.1474,6.1944,7876509.0],["2013-07-19",6.1944,6.218,6.0868,6.0935,11508247.0],["2013-07-22",6.0935,6.255,5.9859,6.2348,6568447.0],["2013-07-23",6.2348,6.376,6.2079,6.3054,7696213.0],["2013-07-24",6.3054,6.4433,6.2482,6.3794,11689125.0],["2013-07-25",6.3794,6.4265,6.2382,6.2449,7379976.0],["2013-07-26",6.2449,6.244876861572266,5.9523,6.0263,13897456.0],["2013-07-29",6.0263,6.0263,5.7673,5.7808,11972166.0],["2013-07-30",5.7808,5.885,5.7068,5.8548,10383520.0],["2013-07-31",5.8548,5.9859,5.7236,5.8212,9118888.0],["2013-08-01",5.8212,5.9355,5.7673,5.912,10409364.0],["2013-08-02",5.912,5.9725,5.8413,5.9086,10489701.0],["2013-08-05",5.9086,5.952304840087891,5.7001,5.9523,20667777.0],["2013-08-06",5.9523,6.0801,5.8077,6.0364,19155967.0],["2013-08-07",6.0364,6.0397,5.8682,5.8951,12417697.0],["2013-08-08",5.8951,5.9187,5.7774,5.8144,11329942.0],["2013-08-09",5.8144,5.8649,5.6833,5.7404,15303589.0],["2013-08-12",5.7404,6.0095,5.740444660186768,5.9927,22509933.0],["2013-08-13",5.9927,6.033,5.9523,5.9927,9549520.0],["2013-08-14",5.9927,6.1574,5.959,6.0431,15012973.0],["2013-08-15",6.0431,6.0465,5.8918,5.9187,7071021.0],["2013-08-16",5.9187,6.3054,5.8077,5.8245,11320455.0],["2013-08-19",5.8245,5.9355,5.8077,5.9086,5486745.0],["2013-08-20",5.9086,6.1608,5.8178,6.1036,24444807.0],["2013-08-21",6.1036,6.1474,6.033,6.0633,6302814.0],["2013-08-22",6.0633,6.1373,5.9691,6.0263,7634383.0],["2013-08-23",6.0263,6.0835,5.8514,5.959,8869297.0],["2013-08-26",5.959,6.0868,5.9119,6.0734,7966149.0],["2013-08-27",6.0734,6.1104,6.0364,6.107,6264801.0],["2013-08-28",6.107,6.1171,5.8783,5.9859,15567774.0],["2013-08-29",5.9859,5.985933303833008,5.8514,5.8783,9503925.0],["2013-08-30",5.8783,5.912,5.7842,5.8178,10513515.0],["2013-09-02",5.8178,6.0297,5.817789077758789,6.0095,13173222.0],["2013-09-03",6.0095,6.2785,6.00947380065918,6.2482,27453162.0],["2013-09-04",6.2482,6.248239517211914,6.1137,6.1877,10028184.0],["2013-09-05",6.1877,6.2381,6.1171,6.1843,8102082.0],["2013-09-06",6.1843,6.4971,6.1642,6.3895,20867865.0],["2013-09-09",6.3895,6.6753,6.389481067657471,6.4265,21412327.0],["2013-09-10",6.4265,6.5913,6.3424,6.5274,12210729.0],["2013-09-11",6.5274,6.6686,6.3962,6.5307,19630881.0],["2013-09-12",6.5307,6.530720233917236,6.2617,6.2953,21999375.0],["2013-09-13",6.2953,6.3727,6.2213,6.3458,11125920.0],["2013-09-16",6.3458,6.3895,6.255,6.3289,8002605.0],["2013-09-17",6.3289,6.3323,6.2045,6.2213,8405619.0],["2013-09-18",6.2213,6.376,6.033,6.1474,20391573.0],["2013-09-23",6.1474,6.4197,6.14735221862793,6.3794,21020781.0],["2013-09-24",6.3794,6.5105,6.3592,6.4971,17768578.0],["2013-09-25",6.4971,6.5576,6.2415,6.2987,17002606.0],["2013-09-26",6.2987,6.298681259155273,6.1574,6.181,8812350.0],["2013-09-27",6.181,6.2987,6.1507,6.181,8719125.0],["2013-09-30",6.181,6.2617,6.107,6.1877,5926041.0],["2013-10-08",6.1877,6.2987,5.9489,6.2617,22270234.0],["2013-10-09",6.2617,6.26168966293335,6.0767,6.1507,16874007.0],["2013-10-10",6.1507,6.1743,5.9624,5.9994,22556748.0],["2013-10-11",5.9994,6.0801,5.9489,6.0364,27346609.0],["2013-10-14",6.0364,6.0599,5.9456,5.9927,21758715.0],["2013-10-15",5.9927,6.0599,5.9321,6.0465,23506000.0],["2013-10-16",6.0465,6.0464653968811035,5.8111,5.875,19236718.0],["2013-10-17",5.875,5.9355,5.8413,5.8548,12779838.0],["2013-10-18",5.8548,5.9086,5.8178,5.838,10416942.0],["2013-10-21",5.838,5.9826,5.8379669189453125,5.9792,12741075.0],["2013-10-22",5.9792,6.0431,5.9153,5.996,14289352.0],["2013-10-23",5.996,6.1036,5.9389,6.0297,18342912.0],["2013-10-24",6.0297,6.0969,5.9456,6.0162,15356053.0],["2013-10-25",6.0162,6.0397,5.9355,5.9758,10955334.0],["2013-10-28",5.9758,5.9758453369140625,5.6496,5.7741,16807603.0],["2013-10-29",5.7741,5.774071216583252,5.1957,5.4613,45450213.0],["2013-10-30",5.4613,5.4983,5.3134,5.4882,15069012.0],["2013-10-31",5.4882,5.5353,5.3403,5.3773,13376409.0],["2013-11-01",5.3773,5.5454,5.347,5.4781,12480244.0],["2013-11-04",5.4781,5.6765,5.478137969970703,5.5118,12776703.0],["2013-11-05",5.5118,5.5925,5.4479,5.5757,8194411.0],["2013-11-06",5.5757,5.5925,5.5185,5.5488,6159813.0],["2013-11-07",5.5488,5.5488,5.3503,5.3705,12151254.0],["2013-11-08",5.3705,5.4411,5.3134,5.4142,4946205.0],["2013-11-11",5.4142,5.4277,5.3571,5.3773,5021830.0],["2013-11-12",5.3773,5.4243,5.3201,5.3806,6556630.0],["2013-11-13",5.3806,5.380614757537842,5.2663,5.2932,6087811.0],["2013-11-14",5.2932,5.3302,5.2125,5.2427,8082103.0],["2013-11-15",5.2427,5.3436,5.24273681640625,5.3033,15238890.0],["2013-11-18",5.3033,5.495,5.2898,5.4849,24906736.0],["2013-11-19",5.4849,5.4849,5.2999,5.3604,21873835.0],["2013-11-20",5.3604,5.3974,5.2932,5.3033,14692516.0],["2013-11-21",5.3033,5.3773,5.2797,5.3773,11198244.0],["2013-11-22",5.3773,5.4109,5.3066,5.3335,8503458.0],["2013-11-25",5.3335,5.3941,5.2932,5.3873,10685199.0],["2013-11-26",5.3873,5.5387,5.3537,5.5084,15493882.0],["2013-11-27",5.5084,5.801,5.50840425491333,5.7673,31944175.0],["2013-11-28",5.7673,5.7976,5.69,5.7606,12854601.0],["2013-11-29",5.7606,5.9456,5.7573,5.7741,20976112.0],["2013-12-02",5.7741,5.9153,5.616,5.6799,16309276.0],["2013-12-03",5.6799,5.8918,5.679912090301514,5.8783,22343548.0],["2013-12-04",5.8783,6.1406,5.8783,6.0767,24368430.0],["2013-12-05",6.0767,6.255,6.0767,6.1743,18200491.0],["2013-12-06",6.1743,6.302,6.07,6.1036,13153162.0],["2013-12-09",6.1036,6.1911,6.0229,6.0801,11501191.0],["2013-12-10",6.0801,6.1911,6.080094814300537,6.107,10284210.0],["2013-12-11",6.107,6.107,5.8212,5.9389,15568342.0],["2013-12-12",5.9389,6.0431,5.885,5.996,8164488.0],["2013-12-13",5.996,6.1305,5.9187,6.1171,8909481.0],["2013-12-16",6.1171,6.2953,6.0868,6.1406,21290785.0],["2013-12-17",6.1406,6.2314,6.0498,6.1036,7273102.0],["2013-12-18",6.1036,6.1204,5.9523,5.9624,6832603.0],["2013-12-19",5.9624,6.0027,5.8312,5.8985,7969675.0],["2013-12-20",5.8985,5.9389,5.7035,5.7236,11599099.0],["2013-12-23",5.7236,5.875,5.723628520965576,5.8682,8087017.0],["2013-12-24",5.8682,5.9052,5.8111,5.8918,10822977.0],["2013-12-25",5.8918,6.0027,5.8514,5.9691,6418272.0],["2013-12-26",5.9691,6.0465,5.9254,5.9254,7000864.0],["2013-12-27",5.9254,6.0566,5.9086,6.0196,9080356.0],["2013-12-30",6.0196,6.0498,5.6295,5.8312,20213079.0],["2013-12-31",5.8312,5.9893,5.8212,5.9052,14589175.0],["2014-01-02",5.9052,5.9355,5.8111,5.8918,8759178.0],["2014-01-03",5.8918,5.9691,5.8077,5.9355,9594064.0],["2014-01-06",5.9355,5.935489654541016,5.7135,5.8144,9270565.0],["2014-01-07",5.8144,5.8481,5.727,5.8245,5786532.0],["2014-01-08",5.8245,5.8918,5.7236,5.7573,6910047.0],["2014-01-09",5.7573,5.8212,5.7169,5.7236,5681610.0],["2014-01-10",5.7236,5.7707,5.6093,5.7068,7373241.0],["2014-01-13",5.7068,5.8111,5.7068,5.7909,6608073.0],["2014-01-14",5.7909,6.033,5.7875,5.9893,9335202.0],["2014-01-15",5.9893,6.2112,5.9859,6.1171,20783964.0],["2014-01-16",6.1171,6.2213,6.0633,6.1877,13442199.0],["2014-01-17",6.1877,6.2045,6.1137,6.1474,10475023.0],["2014-01-20",6.1474,6.1541,5.885,5.9153,8656206.0],["2014-01-21",5.9153,6.0431,5.9086,5.9489,5401465.0],["2014-01-22",5.9489,6.0868,5.948942184448242,6.0835,5740351.0],["2014-01-23",6.0835,6.218,6.0633,6.2146,9691860.0],["2014-01-24",6.2146,6.2415,6.0902,6.1171,10920745.0],["2014-01-27",6.1171,6.144,6.0229,6.0431,5711950.0],["2014-01-28",6.0431,6.2348,6.0229,6.1137,5794789.0],["2014-01-29",6.1137,6.1574,6.0196,6.107,5114707.0],["2014-01-30",6.107,6.107,6.0196,6.033,2515464.0],["2014-02-07",6.033,6.0801,5.9523,6.0566,3426727.0],["2014-02-10",6.0566,6.6619,6.056554317474365,6.524,35909725.0],["2014-02-11",6.524,6.7829,6.45,6.487,29353122.0],["2014-02-12",6.487,6.5576,6.3323,6.3659,15651814.0],["2014-02-13",6.3659,6.6484,6.365940570831299,6.5408,27126010.0],["2014-02-14",6.5408,6.6585,6.3928,6.5879,13881247.0],["2014-02-17",6.5879,6.709,6.5274,6.6518,12371265.0],["2014-02-18",6.6518,6.651783466339111,6.3996,6.4433,15619515.0],["2014-02-19",6.4433,6.5173,6.3222,6.3323,14902398.0],["2014-02-20",6.3323,6.3828,6.1507,6.1944,13592863.0],["2014-02-21",6.1944,6.255,6.1406,6.2079,8043229.0],["2014-02-24",6.2079,6.207884311676025,5.885,5.8918,21869526.0],["2014-02-25",5.8918,5.9389,5.5387,5.7472,31360969.0],["2014-02-26",5.7472,5.8581,5.6765,5.7808,16037952.0],["2014-02-27",5.7808,6.0196,5.7438,5.9153,27138724.0],["2014-02-28",5.9153,6.1877,5.7875,6.0868,25140424.0],["2014-03-03",6.0868,6.4567,6.086818695068359,6.2852,29933265.0],["2014-03-04",6.2852,6.28523063659668,5.885,5.9153,32755557.0],["2014-03-05",5.9153,6.0027,5.8346,5.8481,17955208.0],["2014-03-06",5.8481,5.8649,5.7438,5.8279,7870650.0],["2014-03-07",5.8279,5.9927,5.827877521514893,5.9389,10303245.0],["2014-03-10",5.9389,5.938853740692139,5.7135,5.7472,11814721.0],["2014-03-11",5.7472,5.7673,5.6665,5.7472,9754764.0],["2014-03-12",5.7472,5.74716854095459,5.5488,5.6328,10559358.0],["2014-03-13",5.6328,5.7102,5.6026,5.6496,5373910.0],["2014-03-14",5.6496,5.6496453285217285,5.5084,5.5185,10817734.0],["2014-03-17",5.5185,5.6597,5.5151,5.6496,12418285.0],["2014-03-18",5.6496,5.6765,5.5925,5.6261,13152736.0],["2014-03-19",5.6261,5.626105308532715,5.2192,5.3739,38549937.0],["2014-03-20",5.3739,5.37388801574707,5.078,5.1183,30239145.0],["2014-03-21",5.1183,5.3134,4.9972,5.236,25829884.0],["2014-03-24",5.236,5.2831,5.1284,5.2024,17986042.0],["2014-03-25",5.2024,5.4479,5.202381134033203,5.3335,20591173.0],["2014-03-26",5.3335,5.5387,5.333533763885498,5.5118,23396616.0],["2014-03-27",5.5118,5.6026,5.4142,5.468,13768518.0],["2014-03-28",5.468,5.5488,5.3806,5.4042,12206169.0],["2014-03-31",5.4042,5.5118,5.2999,5.4008,9628014.0],["2014-04-01",5.4008,5.4748,5.3436,5.4445,6121677.0],["2014-04-02",5.4445,5.4714,5.3268,5.3503,9255967.0],["2014-04-03",5.3503,5.4109,5.3268,5.3403,8918379.0],["2014-04-04",5.3403,5.3773,5.2965,5.3739,6441051.0],["2014-04-08",5.3739,5.495,5.273,5.4344,15497106.0],["2014-04-09",5.4344,5.5252,5.434421539306641,5.4815,13093962.0],["2014-04-10",5.4815,5.5689,5.4748,5.5286,10529658.0],["2014-04-11",5.5286,5.69,5.5118,5.6631,21413437.0],["2014-04-14",5.6631,5.7842,5.5992,5.6799,14350242.0],["2014-04-15",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-16",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-17",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-18",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-21",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-22",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-23",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-24",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-25",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-28",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-29",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-04-30",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-05",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-06",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-07",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-08",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-09",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-12",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-13",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-14",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-15",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-16",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-19",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-20",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-21",5.6799,5.679912090301514,5.6799,5.6799,0.0],["2014-05-22",5.6799,5.6833,5.2326,5.3167,43642048.0],["2014-05-23",5.3167,5.3167195320129395,5.0443,5.1418,40260063.0],["2014-05-26",5.1418,5.3852,5.141849517822266,5.3157,36692502.0],["2014-05-27",5.3157,5.5486,5.2531,5.5347,30443490.0],["2014-05-28",5.5347,5.5382,5.4478,5.5312,18246807.0],["2014-05-29",5.5312,5.5625,5.4408,5.4443,12723334.0],["2014-05-30",5.4443,5.4582,5.3713,5.3922,15595306.0],["2014-06-03",5.3922,5.4339,5.347,5.413,10321518.0],["2014-06-04",5.413,5.413022518157959,5.2114,5.2948,14341450.0],["2014-06-05",5.2948,5.294817924499512,5.1836,5.2427,16242096.0],["2014-06-06",5.2427,5.274,5.1801,5.2044,10294056.0],["2014-06-09",5.2044,5.2427,5.187,5.2114,7923715.0],["2014-06-10",5.2114,5.2322,5.1592,5.2253,10594062.0],["2014-06-11",5.2253,5.225288391113281,5.1801,5.187,10219153.0],["2014-06-12",5.187,5.274,5.1836,5.2496,10228554.0],["2014-06-13",5.2496,5.3539,5.2461,5.3261,14773920.0],["2014-06-16",5.3261,5.3887,5.3052,5.3226,12349618.0],["2014-06-17",5.3226,5.322631359100342,5.2149,5.2183,12517017.0],["2014-06-18",5.2183,5.2879,5.1801,5.2566,11253372.0],["2014-06-19",5.2566,5.2774,5.0758,5.1975,9153022.0],["2014-06-20",5.1975,5.2218,5.121,5.2044,5030076.0],["2014-06-23",5.2044,5.3609,5.204427719116211,5.3574,14210997.0],["2014-06-24",5.3574,5.3783,5.3052,5.3574,11217871.0],["2014-06-25",5.3574,5.3817,5.2879,5.3539,8417976.0],["2014-06-26",5.3539,5.4652,5.34,5.3956,13698976.0],["2014-06-27",5.3956,5.6738,5.395639419555664,5.6425,27393546.0],["2014-06-30",5.6425,5.719,5.5834,5.6112,18923766.0],["2014-07-01",5.6112,5.8233,5.566,5.6251,22180813.0],["2014-07-02",5.6251,5.719,5.5695,5.6772,13396977.0],["2014-07-03",5.6772,5.8615,5.6599,5.8337,22917240.0],["2014-07-04",5.8337,5.8997,5.7294,5.7989,15086977.0],["2014-07-07",5.7989,5.8858,5.6355,5.6599,15466309.0],["2014-07-08",5.6599,6.0249,5.6216,5.9762,36464223.0],["2014-07-09",5.9762,6.2404,5.9276,6.0701,39007939.0],["2014-07-10",6.0701,6.3552,6.0006,6.011,29975338.0],["2014-07-11",6.011,6.2022,5.8928,5.9936,20085511.0],["2014-07-14",5.9936,6.2926,5.993609428405762,6.1605,32519224.0],["2014-07-15",6.1605,6.1953,5.9206,6.0666,30235486.0],["2014-07-16",6.0666,6.1431,5.9276,5.9901,15165544.0],["2014-07-17",5.9901,6.0423,5.9067,5.9867,9014415.0],["2014-07-18",5.9867,6.0249,5.8963,5.9136,13584484.0],["2014-07-21",5.9136,5.9971,5.8685,5.9658,9925279.0],["2014-07-22",5.9658,6.3274,5.965796947479248,6.2196,35245552.0],["2014-07-23",6.2196,6.3135,6.157,6.1883,12519609.0],["2014-07-24",6.1883,6.3865,6.188297748565674,6.3621,30105831.0],["2014-07-25",6.3621,6.5951,6.3621,6.536,27000102.0],["2014-07-28",6.536,6.6159,6.4421,6.5116,24545278.0],["2014-07-29",6.5116,6.6159,6.3587,6.4595,25528050.0],["2014-07-30",6.4595,6.5638,6.4004,6.4595,16539030.0],["2014-07-31",6.4595,6.4664,6.31,6.449,18602773.0],["2014-08-01",6.449,6.5707,6.3552,6.4073,17524198.0],["2014-08-04",6.4073,6.4386,6.2752,6.4317,17723449.0],["2014-08-05",6.4317,6.6229,6.3865,6.6159,35174424.0],["2014-08-06",6.6159,6.748,6.536,6.7306,23773165.0],["2014-08-07",6.7306,6.8315,6.5603,6.5916,16598778.0],["2014-08-08",6.5916,6.6333,6.5255,6.536,9362208.0],["2014-08-11",6.536,6.8315,6.535954475402832,6.7446,19058725.0],["2014-08-12",6.7446,6.7445502281188965,6.5429,6.6333,22535458.0],["2014-08-13",6.6333,6.6333,6.4317,6.4629,18921778.0],["2014-08-14",6.4629,6.529,6.3517,6.3552,21897196.0],["2014-08-15",6.3552,6.4942,6.355172634124756,6.4664,11642103.0],["2014-08-18",6.4664,6.5881,6.4386,6.4838,14393724.0],["2014-08-19",6.4838,6.6715,6.483806610107422,6.6194,23082907.0],["2014-08-20",6.6194,6.6193928718566895,6.449,6.4908,14888815.0],["2014-08-21",6.4908,6.4908,6.2683,6.3865,23632219.0],["2014-08-22",6.3865,6.3864617347717285,6.2404,6.303,25216050.0],["2014-08-25",6.303,6.303024768829346,6.1883,6.2335,15390325.0],["2014-08-26",6.2335,6.3378,6.1883,6.2578,15338202.0],["2014-08-27",6.2578,6.4247,6.2544,6.2752,11677234.0],["2014-08-28",6.2752,6.2891,6.1883,6.2196,9789885.0],["2014-08-29",6.2196,6.4247,6.2195868492126465,6.3899,17694439.0],["2014-09-01",6.3899,6.6194,6.389939308166504,6.529,20074320.0],["2014-09-02",6.529,6.5707,6.4942,6.5533,14138695.0],["2014-09-03",6.5533,6.7619,6.553337097167969,6.6715,25945584.0],["2014-09-04",6.6715,6.7272,6.4942,6.609,22282011.0],["2014-09-05",6.609,6.6854,6.5533,6.6785,18681309.0],["2014-09-09",6.6785,6.8176,6.678493976593018,6.7306,15890802.0],["2014-09-10",6.7306,6.7306437492370605,6.5186,6.5603,18083074.0],["2014-09-11",6.5603,6.5777,6.3969,6.4212,26825985.0],["2014-09-12",6.4212,6.4803,6.3378,6.4073,21838647.0],["2014-09-15",6.4073,6.407320499420166,6.2856,6.383,28926273.0],["2014-09-16",6.383,6.4038,6.303,6.3065,17342164.0],["2014-09-17",6.3065,6.383,6.2717,6.3552,15655251.0],["2014-09-18",6.3552,6.4386,6.3239,6.3795,17243940.0],["2014-09-19",6.3795,6.449,6.2926,6.4282,16353024.0],["2014-09-22",6.4282,6.4351,6.2092,6.2265,21656904.0],["2014-09-23",6.2265,6.3204,6.1953,6.2404,12035550.0],["2014-09-24",6.2404,6.3413,6.2126,6.3308,14729409.0],["2014-09-25",6.3308,6.4247,6.3169,6.3378,12781314.0],["2014-09-26",6.3378,6.3691,6.1883,6.3065,17989953.0],["2014-09-29",6.3065,6.3517,6.2926,6.3447,13984615.0],["2014-09-30",6.3447,6.3621,6.31,6.3378,9970888.0],["2014-10-08",6.3378,6.4838,6.3204,6.4769,20127564.0],["2014-10-09",6.4769,6.529,6.4073,6.5151,19855255.0],["2014-10-10",6.5151,6.7098,6.515096187591553,6.5499,42606394.0],["2014-10-13",6.5499,6.6611,6.4386,6.6055,21524865.0],["2014-10-14",6.6055,6.6298,6.4803,6.5429,21339328.0],["2014-10-15",6.5429,6.542908668518066,6.4143,6.4595,26418853.0],["2014-10-16",6.4595,6.459470748901367,6.2891,6.3135,25340562.0],["2014-10-17",6.3135,6.4143,6.2578,6.3691,17002882.0],["2014-10-20",6.3691,6.4143,6.3308,6.3656,12170733.0],["2014-10-21",6.3656,6.4386,6.2787,6.3726,15851995.0],["2014-10-22",6.3726,6.5116,6.3517,6.3795,22023619.0],["2014-10-23",6.3795,6.5255,6.3795084953308105,6.4143,19403929.0],["2014-10-24",6.4143,6.4908,6.3552,6.4282,13204725.0],["2014-10-27",6.4282,6.428180694580078,6.2196,6.3204,15767481.0],["2014-10-28",6.3204,6.3726,6.2544,6.3656,25195164.0],["2014-10-29",6.3656,6.383,6.2856,6.3378,25904431.0],["2014-10-30",6.3378,6.536,6.3377885818481445,6.5047,31948894.0],["2014-10-31",6.5047,6.522,6.4073,6.4664,19314997.0],["2014-11-03",6.4664,6.5707,6.4317,6.4769,22563829.0],["2014-11-04",6.4769,6.5047,6.303,6.3621,24680466.0],["2014-11-05",6.3621,6.383,6.2995,6.3308,15492463.0],["2014-11-06",6.3308,6.4351,6.330836772918701,6.3795,13475409.0],["2014-11-07",6.3795,6.4317,6.2752,6.2995,21180373.0],["2014-11-10",6.2995,6.424704551696777,6.2752,6.4247,19511347.0],["2014-11-11",6.4247,6.4525,6.2752,6.3308,26228940.0],["2014-11-12",6.3308,6.3586,6.2787,6.3482,13159167.0],["2014-11-13",6.3482,6.3795,6.2752,6.3517,14347371.0],["2014-11-14",6.3517,6.456,6.2995,6.449,22561512.0],["2014-11-17",6.449,7.0887,6.449040412902832,6.6333,65070156.0],["2014-11-18",6.6333,6.6854,6.5081,6.5881,24522577.0],["2014-11-19",6.5881,6.588104724884033,6.5047,6.5151,16518244.0],["2014-11-20",6.5151,6.5151,6.515096187591553,6.5151,0.0],["2014-11-21",6.5151,6.5151,6.515096187591553,6.5151,0.0],["2014-11-24",6.5151,6.5151,6.515096187591553,6.5151,0.0],["2014-11-25",6.5151,6.5151,6.515096187591553,6.5151,0.0],["2014-11-26",6.5151,6.5151,6.515096187591553,6.5151,0.0],["2014-11-27",6.5151,6.5151,6.515096187591553,6.5151,0.0],["2014-11-28",6.5151,6.8558,6.4282,6.4908,90468235.0],["2014-12-01",6.4908,6.522,6.3204,6.3517,51329781.0],["2014-12-02",6.3517,6.5012,6.31,6.4629,44113057.0],["2014-12-03",6.4629,6.7063,6.4073,6.6507,64633917.0],["2014-12-04",6.6507,6.9531,6.650681972503662,6.8975,59440425.0],["2014-12-05",6.8975,7.2069,6.675,7.1339,79624425.0],["2014-12-08",7.1339,7.3738,6.9253,7.3286,60432693.0],["2014-12-09",7.3286,8.0065,7.193,7.2938,67708264.0],["2014-12-10",7.2938,7.8049,7.29384708404541,7.7945,52248570.0],["2014-12-11",7.7945,7.9961,7.5094,7.6172,42627228.0],["2014-12-12",7.6172,7.6415,7.2938,7.4294,35456991.0],["2014-12-15",7.4294,7.6832,7.3808,7.6693,30990139.0],["2014-12-16",7.6693,7.7875,7.5511,7.6728,22506738.0],["2014-12-17",7.6728,7.7076,7.4468,7.5268,27361824.0],["2014-12-18",7.5268,7.7354,7.4433,7.5094,25079148.0],["2014-12-19",7.5094,7.5303,7.2313,7.4364,24361558.0],["2014-12-22",7.4364,7.436387062072754,7.0922,7.2487,30594612.0],["2014-12-23",7.2487,7.4364,7.1895,7.2104,15712309.0],["2014-12-24",7.2104,7.3529,6.9566,7.2035,19322674.0],["2014-12-25",7.2035,7.3495,7.1304,7.2904,13110471.0],["2014-12-26",7.2904,7.3842,7.1617,7.3182,21923643.0],["2014-12-29",7.3182,7.3981,7.0018,7.1339,38853165.0],["2014-12-30",7.1339,7.3356,7.1304,7.273,21804801.0],["2014-12-31",7.273,7.8153,7.2729878425598145,7.7632,46506045.0],["2015-01-05",7.7632,8.3994,7.763185501098633,8.3403,53364592.0],["2015-01-06",8.3403,8.8201,8.163,8.2499,41281510.0],["2015-01-07",8.2499,8.6914,8.2499,8.4342,36795915.0],["2015-01-08",8.4342,8.5037,8.1734,8.4203,23068512.0],["2015-01-09",8.4203,8.6497,8.2777,8.5211,31411156.0],["2015-01-12",8.5211,8.9696,8.4446,8.9487,39506863.0],["2015-01-13",8.9487,9.2824,8.7992,9.0426,32705968.0],["2015-01-14",9.0426,9.1782,8.6914,8.7088,21545814.0],["2015-01-15",8.7088,8.761,8.5558,8.7227,17175157.0],["2015-01-16",8.7227,8.9696,8.674,8.8653,15161473.0],["2015-01-19",8.8653,8.86525821685791,8.1699,8.2221,25998060.0],["2015-01-20",8.2221,8.7888,8.22209358215332,8.5767,26409292.0],["2015-01-21",8.5767,8.9174,8.5767,8.8479,15390987.0],["2015-01-22",8.8479,9.2338,8.847874641418457,9.1816,22068733.0],["2015-01-23",9.1816,9.3659,8.9696,9.053,18634681.0],["2015-01-26",9.053,9.2685,8.9661,9.0808,16540747.0],["2015-01-27",9.0808,9.4945,9.0808,9.4876,34254828.0],["2015-01-28",9.4876,9.6544,9.2025,9.2129,26329563.0],["2015-01-29",9.2129,9.21291446685791,8.9869,9.0878,8920774.0],["2015-01-30",9.0878,9.2129,8.8305,8.8965,16173778.0],["2015-02-02",8.8965,8.896547317504883,8.6462,8.7818,13281549.0],["2015-02-03",8.7818,8.9313,8.7331,8.8305,8654734.0],["2015-02-04",8.8305,9.2129,8.830491065979004,9.0078,16485231.0],["2015-02-05",9.0078,9.2129,8.761,8.8374,20335905.0],["2015-02-06",8.8374,8.9035,8.389,8.688,15428110.0],["2015-02-09",8.688,9.206,8.6149,9.1051,17457817.0],["2015-02-10",9.1051,9.1712,9.0426,9.1121,11332084.0],["2015-02-11",9.1121,9.4737,9.11209487915039,9.3763,12707034.0],["2015-02-12",9.3763,9.4563,9.1503,9.2199,9624643.0],["2015-02-13",9.2199,9.352,9.1086,9.1434,13429815.0],["2015-02-16",9.1434,9.4806,9.0669,9.4737,17944360.0],["2015-02-17",9.4737,10.0855,9.47365665435791,9.8039,20012676.0],["2015-02-25",9.8039,9.803932189941406,9.8039,9.8039,0.0],["2015-02-26",9.8039,9.8874,9.5258,9.7831,12711582.0],["2015-02-27",9.7831,9.8665,9.6127,9.6718,9856221.0],["2015-03-02",9.6718,10.0994,9.671822547912598,9.8561,14934715.0],["2015-03-03",9.8561,9.856080055236816,9.3798,9.4319,20584734.0],["2015-03-04",9.4319,9.6823,9.431940078735352,9.578,16987773.0],["2015-03-05",9.578,9.57795524597168,9.3242,9.4007,23298777.0],["2015-03-06",9.4007,9.4841,9.0739,9.199,21263788.0],["2015-03-09",9.199,9.3311,9.0217,9.2894,24874609.0],["2015-03-10",9.2894,9.3659,9.206,9.272,14284756.0],["2015-03-11",9.272,9.5745,9.272018432617188,9.5223,16674630.0],["2015-03-12",9.5223,9.6266,9.4215,9.5397,10586319.0],["2015-03-13",9.5397,9.5814,9.3902,9.4528,11545038.0],["2015-03-16",9.4528,9.8074,9.3103,9.7205,16311649.0],["2015-03-17",9.7205,9.8005,9.5988,9.6683,17160858.0],["2015-03-18",9.6683,9.7865,9.5675,9.7657,21873466.0],["2015-03-19",9.7657,10.0473,9.7656888961792,9.9778,25818378.0],["2015-03-20",9.9778,10.089,9.8839,9.9326,19013820.0],["2015-03-23",9.9326,10.0786,9.7344,10.016,22825093.0],["2015-03-24",10.016,10.016003608703613,9.6823,9.8317,25372606.0],["2015-03-25",9.8317,9.9778,9.6962,9.8735,19528716.0],["2015-03-26",9.8735,9.9465,9.7031,9.8665,18641137.0],["2015-03-27",9.8665,9.9256,9.6788,9.7726,16823554.0],["2015-03-30",9.7726,10.541,9.77264404296875,10.4749,34642620.0],["2015-03-31",10.4749,11.125,10.2559,10.315,42149796.0],["2015-04-01",10.315,10.979,10.314990043640137,10.8573,42850089.0],["2015-04-02",10.8573,11.0729,10.7426,11.0381,29113321.0],["2015-04-03",11.0381,11.3197,10.986,11.0729,36445105.0],["2015-04-07",11.0729,11.2189,10.9269,11.0764,37967167.0],["2015-04-08",11.0764,11.1807,10.7774,11.1355,38424483.0],["2015-04-09",11.1355,11.135458946228027,10.6731,10.9338,28258155.0],["2015-04-10",10.9338,10.9825,10.7948,10.9025,27539008.0],["2015-04-13",10.9025,10.9303,10.6731,10.8782,31904529.0],["2015-04-14",10.8782,10.878191947937012,10.7009,10.7322,24161295.0],["2015-04-15",10.7322,10.8817,10.7078,10.7183,21748189.0],["2015-04-16",10.7183,11.577,10.7009,11.5214,48655420.0],["2015-04-17",11.5214,11.5978,11.1737,11.2398,32376267.0],["2015-04-20",11.2398,11.239757537841797,10.8817,10.8921,29460606.0],["2015-04-21",10.8921,11.1876,10.8121,11.1216,22445263.0],["2015-04-22",11.1216,11.4205,11.0833,11.2919,27380124.0],["2015-04-23",11.2919,11.6222,11.1737,11.4657,32605909.0],["2015-04-24",11.4657,11.465733528137207,11.0485,11.2154,31764169.0],["2015-04-27",11.2154,11.4205,11.0242,11.1355,25795429.0],["2015-04-28",11.1355,11.135458946228027,10.6279,10.6348,34511608.0],["2015-04-29",10.6348,10.84,10.5027,10.8295,25706086.0],["2015-04-30",10.8295,10.9582,10.6035,10.6453,25929685.0],["2015-05-04",10.6453,10.7357,10.4332,10.5827,16422891.0],["2015-05-05",10.5827,10.582683563232422,10.1133,10.1933,26574895.0],["2015-05-06",10.1933,10.6035,10.193307876586914,10.3776,26554026.0],["2015-05-07",10.3776,10.5618,10.2176,10.3115,16462084.0],["2015-05-08",10.3115,10.4992,10.1864,10.4575,24477600.0],["2015-05-11",10.4575,10.6035,10.2559,10.5966,30991744.0],["2015-05-12",10.5966,10.7148,10.5201,10.7078,30192189.0],["2015-05-13",10.7078,10.8052,10.5375,10.6105,32561628.0],["2015-05-14",10.6105,10.8747,10.610496520996094,10.7774,31578898.0],["2015-05-15",10.7774,11.4692,10.777371406555176,11.3093,48014089.0],["2015-05-18",11.3093,11.5596,10.9477,10.9929,40211722.0],["2015-05-19",10.9929,11.5944,10.9512,11.5353,50014176.0],["2015-05-20",11.5353,12.689509391784668,11.4582,12.6895,35763940.0],["2015-05-21",12.6895,12.689509391784668,12.1518,12.3615,52780586.0],["2015-05-22",12.3615,12.5766,12.1518,12.3669,39279913.0],["2015-05-25",12.3669,12.5605,12.098,12.5013,40901546.0],["2015-05-26",12.5013,13.2702,12.3131,13.1734,58768732.0],["2015-05-27",13.1734,13.173431396484375,12.7003,12.8616,35762361.0],["2015-05-28",12.8616,13.3186,12.2325,12.4153,47444767.0],["2015-05-29",12.4153,12.6788,11.4528,12.254,34631263.0],["2015-06-01",12.254,12.9584,12.1948,12.7809,29648119.0],["2015-06-02",12.7809,13.2164,12.6357,13.0551,33081128.0],["2015-06-03",13.0551,13.1465,12.5712,12.7487,25755462.0],["2015-06-04",12.7487,12.797,11.6141,12.4583,31018720.0],["2015-06-05",12.4583,12.8239,12.3131,12.5873,32006360.0],["2015-06-08",12.5873,12.6841,12.1948,12.426,33213793.0],["2015-06-09",12.426,12.582,12.2432,12.4045,31642586.0],["2015-06-10",12.4045,12.4153,12.211,12.2755,34182133.0],["2015-06-11",12.2755,12.3454,11.9905,12.0604,36095247.0],["2015-06-12",12.0604,12.3561,12.06041145324707,12.2594,38685688.0],["2015-06-15",12.2594,12.7863,12.2378,12.582,57472089.0],["2015-06-16",12.582,12.581971168518066,11.7593,11.926,37851788.0],["2015-06-17",11.926,11.9851,11.3991,11.8238,32170358.0],["2015-06-18",11.8238,12.098,11.555,11.7754,26745038.0],["2015-06-19",11.7754,11.883,11.0442,11.3238,27057956.0],["2015-06-23",11.3238,11.6786,10.6463,11.6733,29985818.0],["2015-06-24",11.6733,11.8184,11.3991,11.7862,29216463.0],["2015-06-25",11.7862,11.8131,10.9635,11.0549,26088967.0],["2015-06-26",11.0549,11.054927825927734,9.947284698486328,9.9473,33465402.0],["2015-06-29",9.9473,10.4527,8.9579,10.3344,54885789.0],["2015-06-30",10.3344,11.0872,10.0118,11.0496,37365956.0],["2015-07-01",11.0496,11.5066,10.5925,10.6893,38778423.0],["2015-07-02",10.6893,11.0227,9.9473,10.7431,33857197.0],["2015-07-03",10.7431,10.9958,9.9473,10.4581,30575115.0],["2015-07-06",10.4581,11.4152,9.9473,10.8237,42887800.0],["2015-07-07",10.8237,11.0119,10.2269,10.6947,56340155.0],["2015-07-08",10.6947,10.694676399230957,9.62467098236084,9.6247,22922900.0],["2015-07-09",9.6247,10.587138175964355,8.6622,10.5871,90817810.0],["2015-07-10",10.5871,11.641,10.3183,11.4958,80206854.0],["2015-07-13",11.4958,12.0174,10.9474,11.3937,73490813.0],["2015-07-14",11.3937,11.393675804138184,10.7538,10.7807,42893467.0],["2015-07-15",10.7807,11.0496,9.7752,10.1839,32651970.0],["2015-07-16",10.1839,10.5818,9.829,10.3882,25592675.0],["2015-07-17",10.3882,10.856,10.388191223144531,10.7592,29857791.0],["2015-07-20",10.7592,10.9635,10.5871,10.7001,21893189.0],["2015-07-21",10.7001,11.0227,10.6463,10.9528,24405372.0],["2015-07-22",10.9528,11.0549,10.3989,10.6302,25533094.0],["2015-07-23",10.6302,10.8399,10.4097,10.7915,28609320.0],["2015-07-24",10.7915,10.942,10.5549,10.6033,22476737.0],["2015-07-27",10.6033,10.603266716003418,9.743,9.8935,31477527.0],["2015-07-28",9.8935,10.2,9.6999,10.1677,24499814.0],["2015-07-29",10.1677,10.4904,10.0656,10.485,16176266.0],["2015-07-30",10.485,10.6194,10.1032,10.1409,15467164.0],["2015-07-31",10.1409,10.4635,9.9312,10.3989,10945282.0],["2015-08-03",10.3989,11.0012,10.2699,10.9904,31319147.0],["2015-08-04",10.9904,11.6141,10.990406036376953,11.5012,51843059.0],["2015-08-05",11.5012,11.7486,11.184,11.2485,31064956.0],["2015-08-06",11.2485,12.0443,11.1356,11.926,51411435.0],["2015-08-07",11.926,11.9367,11.5657,11.8453,28576285.0],["2015-08-10",11.8453,12.3669,11.6679,12.1948,31658922.0],["2015-08-11",12.1948,12.194833755493164,11.8292,11.883,24059008.0],["2015-08-12",11.883,11.9367,11.3775,11.4044,23645655.0],["2015-08-13",11.4044,11.6141,11.2915,11.5657,13876079.0],["2015-08-14",11.5657,11.641,11.3238,11.3829,16402055.0],["2015-08-17",11.3829,11.5281,11.1571,11.5012,17742359.0],["2015-08-18",11.5012,11.7808,10.4904,10.77,26556543.0],["2015-08-19",10.77,11.0549,10.3774,10.9528,18513255.0],["2015-08-20",10.9528,10.952768325805664,10.5387,10.5656,13274521.0],["2015-08-21",10.5656,10.7001,10.1355,10.1516,16546069.0],["2015-08-24",10.1516,10.151607513427734,9.1354,9.1999,40263132.0],["2015-08-25",9.1999,9.6784,8.4041,8.9956,36514027.0],["2015-08-26",8.9956,9.7053,8.146,9.5601,28884294.0],["2015-08-27",9.5601,10.2054,9.56014633178711,10.1839,19449741.0],["2015-08-28",10.1839,10.5925,10.0011,10.3237,18170949.0],["2015-08-31",10.3237,10.4043,9.8935,10.0978,13066154.0],["2015-09-01",10.0978,10.097838401794434,9.4634,9.6462,12986619.0],["2015-09-02",9.6462,9.9258,9.1407,9.8881,25090044.0],["2015-09-07",9.8881,10.071,9.3827,9.4257,18899376.0],["2015-09-08",9.4257,9.6784,9.0332,9.6408,11527024.0],["2015-09-09",9.6408,10.2269,9.587,10.0279,22174226.0],["2015-09-10",10.0279,10.2108,9.7483,9.9957,12614469.0],["2015-09-11",9.9957,10.1032,9.786,9.8881,10395119.0],["2015-09-14",9.8881,10.0011,9.415,9.9312,22931584.0],["2015-09-15",9.9312,9.931153297424316,9.4634,9.6354,10309057.0],["2015-09-16",9.6354,10.5011,9.5333,10.1516,13843270.0],["2015-09-17",10.1516,10.5656,9.958,9.9795,20709708.0],["2015-09-18",9.9795,10.2108,9.786,9.9527,7234484.0],["2015-09-21",9.9527,10.2108,9.8397,10.1355,10117816.0],["2015-09-22",10.1355,10.3129,9.9849,10.1462,10196985.0],["2015-09-23",10.1462,10.3344,9.7645,9.786,17097637.0],["2015-09-24",9.786,9.9903,9.785977363586426,9.8828,5600739.0],["2015-09-25",9.8828,9.9365,9.5763,9.7107,6666992.0],["2015-09-28",9.7107,10.0978,9.710700988769531,10.071,9803573.0],["2015-09-29",10.071,10.070953369140625,9.7053,9.872,8477941.0],["2015-09-30",9.872,10.5871,9.872007369995117,10.1086,16036564.0],["2015-10-08",10.1086,10.657,9.9634,10.2484,31290207.0],["2015-10-09",10.2484,10.3075,10.0602,10.2591,14801931.0],["2015-10-12",10.2591,10.8076,10.259145736694336,10.6463,24872907.0],["2015-10-13",10.6463,10.9635,10.5172,10.8022,15540052.0],["2015-10-14",10.8022,10.9474,10.6194,10.7538,13952244.0],["2015-10-15",10.7538,10.9044,10.6624,10.8775,10771952.0],["2015-10-16",10.8775,11.184,10.7968,10.9259,20473525.0],["2015-10-19",10.9259,11.641,10.925881385803223,11.356,28632391.0],["2015-10-20",11.356,11.6464,11.0549,11.4313,21765478.0],["2015-10-21",11.4313,11.5765,10.3936,10.5871,23129506.0],["2015-10-22",10.5871,11.141,10.587138175964355,11.0711,15497830.0],["2015-10-23",11.0711,11.5066,11.071060180664062,11.3023,16071654.0],["2015-10-26",11.3023,11.8185,11.302268028259277,11.6356,26564743.0],["2015-10-27",11.6356,11.9529,11.6034,11.9314,38360935.0],["2015-10-28",11.9314,12.098,11.7163,11.7754,19053561.0],["2015-10-29",11.7754,11.9045,11.6571,11.7862,9682359.0],["2015-10-30",11.7862,11.9798,11.641,11.7862,14284486.0],["2015-11-02",11.7862,11.8561,11.2915,11.3453,12636059.0],["2015-11-03",11.3453,11.5711,11.184,11.3507,16072089.0],["2015-11-04",11.3507,11.8185,11.35065746307373,11.8131,17536617.0],["2015-11-05",11.8131,12.1626,11.6625,11.8077,27009853.0],["2015-11-06",11.8077,12.1626,11.807697296142578,12.0819,17160255.0],["2015-11-09",12.0819,12.4475,11.9367,11.9636,28878899.0],["2015-11-10",11.9636,12.1626,11.84,11.9206,13882425.0],["2015-11-11",11.9206,12.0765,11.8453,11.9959,14000852.0],["2015-11-12",11.9959,12.055,11.7217,11.9099,14762965.0],["2015-11-13",11.9099,12.2217,11.7109,12.0497,25058882.0],["2015-11-16",12.0497,12.04965877532959,11.6518,11.8238,18860463.0],["2015-11-17",11.8238,11.9905,11.6141,11.6303,21443592.0],["2015-11-18",11.6303,11.7109,11.4313,11.4421,11200655.0],["2015-11-19",11.4421,11.6034,11.356,11.5926,13454014.0],["2015-11-20",11.5926,11.6625,11.3991,11.4797,8626262.0],["2015-11-23",11.4797,11.6141,11.3883,11.4313,8293580.0],["2015-11-24",11.4313,11.4958,11.184,11.3883,10276595.0],["2015-11-25",11.3883,11.555,11.2162,11.4905,9357887.0],["2015-11-26",11.4905,11.6034,11.4259,11.5012,7853962.0],["2015-11-27",11.5012,11.501212120056152,11.0227,11.0711,11652938.0],["2015-11-30",11.0711,11.356,10.985,11.3345,10898317.0],["2015-12-01",11.3345,11.4259,11.2915,11.3829,6780822.0],["2015-12-02",11.3829,11.9367,11.2485,11.7593,19759058.0],["2015-12-03",11.7593,11.7808,11.5388,11.6733,13454705.0],["2015-12-04",11.6733,11.673271179199219,11.4528,11.5657,9770799.0],["2015-12-07",11.5657,11.6464,11.4851,11.5657,8680335.0],["2015-12-08",11.5657,11.56573486328125,11.0496,11.0764,13279236.0],["2015-12-09",11.0764,11.2646,11.0603,11.1678,9224589.0],["2015-12-10",11.1678,11.2109,10.9528,11.0173,8652486.0],["2015-12-11",11.0173,11.1087,10.9205,11.0872,6083070.0],["2015-12-14",11.0872,11.313,10.7807,11.2808,12375429.0],["2015-12-15",11.2808,11.4905,11.227,11.469,18703189.0],["2015-12-16",11.469,11.4905,11.2915,11.3399,7255723.0],["2015-12-17",11.3399,11.5335,11.3345,11.4528,9979720.0],["2015-12-18",11.4528,11.7378,11.4421,11.7217,19529870.0],["2015-12-21",11.7217,12.3561,11.721665382385254,12.2271,27624571.0],["2015-12-22",12.2271,12.625,12.0712,12.2378,15508582.0],["2015-12-23",12.2378,12.2862,12.012,12.0335,12003020.0],["2015-12-24",12.0335,12.1841,11.8507,12.0873,8332149.0],["2015-12-25",12.0873,12.1841,11.9959,12.0927,5957605.0],["2015-12-28",12.0927,12.2862,11.883,11.8937,10175436.0],["2015-12-29",11.8937,12.0873,11.8615,12.0335,6399521.0],["2015-12-30",12.0335,12.2809,11.9959,12.1357,10145821.0],["2015-12-31",12.1357,12.2594,12.0819,12.0927,9403409.0],["2016-01-04",12.0927,12.2325,11.3883,11.4528,13066143.0],["2016-01-05",11.4528,11.7647,11.1678,11.4152,19268191.0],["2016-01-06",11.4152,11.5926,11.2646,11.5765,16087886.0],["2016-01-07",11.5765,11.576489448547363,10.6517,10.7162,3417000.0],["2016-01-08",10.7162,11.184,10.2699,10.7753,21011175.0],["2016-01-11",10.7753,10.775331497192383,10.0602,10.0763,21722754.0],["2016-01-12",10.0763,10.4205,10.076332092285156,10.2591,14040712.0],["2016-01-13",10.2591,10.5011,10.157,10.1839,8298239.0],["2016-01-14",10.1839,10.4043,9.9742,10.3882,12968805.0],["2016-01-15",10.3882,10.4688,10.0011,10.1409,8934236.0],["2016-01-18",10.1409,10.2376,9.9473,10.1086,11185800.0],["2016-01-19",10.1086,10.4097,10.0064,10.3506,13295387.0],["2016-01-20",10.3506,10.3774,10.0494,10.0925,12181398.0],["2016-01-21",10.0925,10.1516,9.6892,9.7698,15420488.0],["2016-01-22",9.7698,10.0763,9.76984691619873,10.0494,12712651.0],["2016-01-25",10.0494,10.1355,10.0064,10.1193,11799778.0],["2016-01-26",10.1193,10.119345664978027,9.6999,9.7645,13003510.0],["2016-01-27",9.7645,9.8935,9.5763,9.8344,12681953.0],["2016-01-28",9.8344,10.1032,9.743,9.8397,8927149.0],["2016-01-29",9.8397,10.1086,9.743,10.0441,13848491.0],["2016-02-01",10.0441,10.04407024383545,9.415,9.6193,17443832.0],["2016-02-02",9.6193,10.1086,9.619294166564941,10.0602,13872858.0],["2016-02-03",10.0602,10.2269,9.8989,10.1677,9832246.0],["2016-02-04",10.1677,10.4635,10.167737007141113,10.3344,11031217.0],["2016-02-05",10.3344,10.4635,10.2753,10.3506,5515003.0],["2016-02-15",10.3506,10.6248,10.0656,10.5656,10353835.0],["2016-02-16",10.5656,10.8022,10.565629959106445,10.7538,8423347.0],["2016-02-17",10.7538,10.899,10.4742,10.6678,9793105.0],["2016-02-18",10.6678,10.7323,10.4581,10.485,10408859.0],["2016-02-19",10.485,10.528,10.3129,10.4205,8609395.0],["2016-02-22",10.4205,10.7915,10.420452117919922,10.5818,16663757.0],["2016-02-23",10.5818,10.6732,10.2538,10.3936,14172422.0],["2016-02-24",10.3936,10.6463,10.2753,10.6409,12085647.0],["2016-02-25",10.6409,10.7861,10.0763,10.1409,20446105.0],["2016-02-26",10.1409,10.3721,10.140854835510254,10.2968,8801951.0],["2016-02-29",10.2968,10.3559,9.6569,10.1624,13008783.0],["2016-03-01",10.1624,10.2054,9.8451,10.0656,7696202.0],["2016-03-02",10.0656,10.6033,10.065577507019043,10.571,18254065.0],["2016-03-03",10.571,10.5925,10.4043,10.5603,10352826.0],["2016-03-04",10.5603,10.7484,10.4205,10.657,20408104.0],["2016-03-07",10.657,10.7269,10.528,10.6355,7493045.0],["2016-03-08",10.6355,10.6947,10.2645,10.6517,7924137.0],["2016-03-09",10.6517,10.7001,10.3452,10.6785,6601849.0],["2016-03-10",10.6785,10.678544998168945,10.3506,10.3936,6040496.0],["2016-03-11",10.3936,10.4043,10.2807,10.3667,4764422.0],["2016-03-14",10.3667,10.6785,10.366683006286621,10.485,9058112.0],["2016-03-15",10.485,10.5764,10.3667,10.5226,5620666.0],["2016-03-16",10.5226,10.6517,10.4312,10.6463,14517084.0],["2016-03-17",10.6463,10.7807,10.5979,10.7431,11272156.0],["2016-03-18",10.7431,10.9313,10.6839,10.7968,15930773.0],["2016-03-21",10.7968,10.9958,10.7377,10.8452,15048596.0],["2016-03-22",10.8452,11.0764,10.8399,10.9366,13177025.0],["2016-03-23",10.9366,10.936636924743652,10.5818,10.7216,18077152.0],["2016-03-24",10.7216,10.9098,10.5119,10.6302,12376441.0],["2016-03-25",10.6302,10.6355,10.4904,10.614,7596035.0],["2016-03-28",10.614,10.7646,10.5172,10.5387,7586383.0],["2016-03-29",10.5387,10.5871,10.3721,10.4151,10632511.0],["2016-03-30",10.4151,10.5656,10.2161,10.4581,28224601.0],["2016-03-31",10.4581,10.5979,10.3882,10.4205,21421493.0],["2016-04-01",10.4205,10.4635,10.2753,10.4312,15778822.0],["2016-04-05",10.4312,11.1678,10.431205749511719,10.9313,54782962.0],["2016-04-06",10.9313,11.1786,10.931260108947754,11.1463,44939776.0],["2016-04-07",11.1463,11.2754,10.9581,10.985,37459387.0],["2016-04-08",10.985,11.0657,10.7538,10.8614,30912648.0],["2016-04-11",10.8614,11.0065,10.8506,10.9259,31332409.0],["2016-04-12",10.9259,10.9904,10.7269,10.7538,29534329.0],["2016-04-13",10.7538,10.9958,10.75382137298584,10.8291,38571313.0],["2016-04-14",10.8291,10.8506,10.7323,10.8076,21243521.0],["2016-04-15",10.8076,10.8291,10.7538,10.8022,17717665.0],["2016-04-18",10.8022,10.802213668823242,10.657,10.7431,17648701.0],["2016-04-19",10.7431,10.8291,10.7377,10.8076,13814174.0],["2016-04-20",10.8076,10.8183,10.243,10.6248,25379982.0],["2016-04-21",10.6248,10.6409,10.4796,10.5334,10100123.0],["2016-04-22",10.5334,10.6947,10.4742,10.6893,12394860.0],["2016-04-25",10.6893,10.8936,10.6463,10.8614,17105752.0],["2016-04-26",10.8614,10.8614,10.7592,10.8345,11289672.0],["2016-04-27",10.8345,10.985,10.8237,10.8399,16668106.0],["2016-04-28",10.8399,10.9313,10.7861,10.899,15593733.0],["2016-04-29",10.899,11.0872,10.8399,11.028,23612405.0],["2016-05-03",11.028,11.2055,10.8829,11.1571,26886592.0],["2016-05-04",11.1571,11.1678,11.028,11.0979,11339833.0],["2016-05-05",11.0979,11.4528,11.097944259643555,11.227,25220646.0],["2016-05-06",11.227,11.3399,11.1141,11.227,23686641.0],["2016-05-09",11.227,11.2646,10.9743,11.1625,15476640.0],["2016-05-10",11.1625,11.162467956542969,10.8614,10.9581,11599768.0],["2016-05-11",10.9581,11.3184,10.958142280578613,11.227,20689026.0],["2016-05-12",11.227,11.5442,11.0549,11.5388,22706114.0],["2016-05-13",11.5388,11.7754,11.4367,11.5173,19864402.0],["2016-05-16",11.5173,11.6679,11.3722,11.6249,13748195.0],["2016-05-17",11.6249,11.7002,11.6034,11.6141,11634861.0],["2016-05-18",11.6141,11.6464,11.4152,11.641,12003114.0],["2016-05-19",11.641,11.8561,11.6195,11.7378,20222266.0],["2016-05-20",11.7378,11.7378,11.5173,11.727,26029792.0],["2016-05-23",11.727,11.727041244506836,11.0342,11.2998,23974795.0],["2016-05-24",11.2998,11.3921,11.1439,11.1496,11925452.0],["2016-05-25",11.1496,11.2189,11.0284,11.0399,10049640.0],["2016-05-26",11.0399,11.0688,10.7974,11.0342,9200540.0],["2016-05-27",11.0342,11.0977,10.9475,11.0515,5885199.0],["2016-05-30",11.0515,11.167,10.9937,11.0804,6356869.0],["2016-05-31",11.0804,11.3517,11.080351829528809,11.3171,12381677.0],["2016-06-01",11.3171,11.4499,11.242,11.2536,8380636.0],["2016-06-02",11.2536,11.346,11.1785,11.2305,7259560.0],["2016-06-03",11.2305,11.3748,11.2016,11.3113,10884008.0],["2016-06-06",11.3113,11.5249,11.3113,11.3979,11789659.0],["2016-06-07",11.3979,11.4614,11.2593,11.4095,8601521.0],["2016-06-08",11.4095,11.5134,11.3171,11.4268,8519602.0],["2016-06-13",11.4268,11.5192,11.242,11.2536,11111940.0],["2016-06-14",11.2536,11.2882,11.0688,11.1208,8271826.0],["2016-06-15",11.1208,11.4441,10.9764,11.3575,10889415.0],["2016-06-16",11.3575,11.7963,11.3575,11.5711,19534669.0],["2016-06-17",11.5711,11.7328,11.5019,11.652,7432741.0],["2016-06-20",11.652,11.6924,11.5019,11.652,6304721.0],["2016-06-21",11.652,11.831,11.5769,11.6,8950129.0],["2016-06-22",11.6,11.6231,11.4903,11.548,7075224.0],["2016-06-23",11.548,11.548048973083496,11.3864,11.5134,5514521.0],["2016-06-24",11.5134,11.51340389251709,11.2536,11.3806,8255620.0],["2016-06-27",11.3806,11.4845,11.2593,11.4268,9873218.0],["2016-06-28",11.4268,11.4903,11.3344,11.4383,5803203.0],["2016-06-29",11.4383,11.5827,11.4095,11.4499,7510067.0],["2016-06-30",11.4499,11.5192,11.3864,11.4326,6037799.0],["2016-07-01",11.4326,11.5711,11.432567596435547,11.5076,4983979.0],["2016-07-04",11.5076,11.6693,11.4903,11.6462,11077724.0],["2016-07-05",11.6462,11.9811,11.646206855773926,11.8541,21148882.0],["2016-07-06",11.8541,11.8598,11.6982,11.8079,9206526.0],["2016-07-07",11.8079,11.9176,11.7444,11.831,10236509.0],["2016-07-08",11.831,11.8829,11.7732,11.779,5023685.0],["2016-07-11",11.779,12.0562,11.779007911682129,11.9869,11939511.0],["2016-07-12",11.9869,12.2525,11.8598,12.2063,18213798.0],["2016-07-13",12.2063,12.6913,12.206286430358887,12.4488,24249218.0],["2016-07-14",12.4488,12.5412,12.3275,12.4257,5211647.0],["2016-07-15",12.4257,12.6567,12.3853,12.6336,12612969.0],["2016-07-18",12.6336,12.7721,12.633563041687012,12.6913,11025247.0],["2016-07-19",12.6913,12.7029,12.4026,12.4488,8683619.0],["2016-07-20",12.4488,12.5123,12.3449,12.4719,7456886.0],["2016-07-21",12.4719,12.9107,12.471890449523926,12.6971,13048407.0],["2016-07-22",12.6971,12.8183,12.4084,12.443,7462536.0],["2016-07-25",12.443,12.6971,12.1832,12.5585,8131905.0],["2016-07-26",12.5585,12.8126,12.5065,12.6971,7674830.0],["2016-07-27",12.6971,13.0551,12.4834,12.7952,16569756.0],["2016-07-28",12.7952,13.5112,12.6624,13.4419,28200187.0],["2016-07-29",13.4419,13.8461,13.2514,13.2629,25671526.0],["2016-08-01",13.2629,13.5112,13.107,13.2167,14273344.0],["2016-08-02",13.2167,13.2225,12.9396,13.1821,8291067.0],["2016-08-03",13.1821,13.39,13.0493,13.286,8745298.0],["2016-08-04",13.286,13.3726,13.0493,13.1013,10962000.0],["2016-08-05",13.1013,13.1012601852417,12.2987,12.3622,38919403.0],["2016-08-08",12.3622,12.5008,12.2467,12.5008,10088091.0],["2016-08-09",12.5008,12.6971,12.4141,12.6509,11070661.0],["2016-08-10",12.6509,12.7317,12.443,12.495,9511572.0],["2016-08-11",12.495,12.5816,12.4141,12.4834,5352673.0],["2016-08-12",12.4834,12.6798,12.4026,12.5701,9179104.0],["2016-08-15",12.5701,13.0955,12.570051193237305,12.9685,17105318.0],["2016-08-16",12.9685,13.1936,12.8068,12.8934,12644860.0],["2016-08-17",12.8934,13.0897,12.8761,12.9049,6472848.0],["2016-08-18",12.9049,13.032,12.7375,12.801,5543197.0],["2016-08-19",12.801,12.9569,12.674,12.7317,8191833.0],["2016-08-22",12.7317,12.7895,12.4315,12.5643,12340893.0],["2016-08-23",12.5643,12.7029,12.4719,12.674,10004709.0],["2016-08-24",12.674,12.7029,12.5874,12.6682,6290278.0],["2016-08-25",12.6682,12.668208122253418,12.4142,12.6336,8061203.0],["2016-08-26",12.6336,12.7317,12.6278,12.6336,7199023.0],["2016-08-29",12.6336,12.6798,12.4834,12.5123,6665042.0],["2016-08-30",12.5123,12.5585,12.4719,12.5239,5306780.0],["2016-08-31",12.5239,12.5758,12.443,12.4892,5106019.0],["2016-09-01",12.4892,12.5585,12.4315,12.495,4058922.0],["2016-09-02",12.495,12.7144,12.4719,12.7029,10187332.0],["2016-09-05",12.7029,12.7548,12.5354,12.5874,5935703.0],["2016-09-06",12.5874,13.0146,12.587370872497559,12.9049,11163240.0],["2016-09-07",12.9049,12.9454,12.7375,12.7721,6022884.0],["2016-09-08",12.7721,12.8126,12.6855,12.7433,4687381.0],["2016-09-09",12.7433,13.1301,12.743269920349121,12.8241,12260142.0],["2016-09-12",12.8241,12.824105262756348,12.4257,12.7433,11842655.0],["2016-09-13",12.7433,12.743269920349121,12.5296,12.6567,3509236.0],["2016-09-14",12.6567,12.8183,12.5296,12.6162,4729575.0],["2016-09-19",12.6162,12.853,12.616240501403809,12.8126,6485929.0],["2016-09-20",12.8126,12.9396,12.7664,12.928,4932364.0],["2016-09-21",12.928,13.0377,12.8126,12.8472,3796268.0],["2016-09-22",12.8472,13.0839,12.847201347351074,12.9627,6006309.0],["2016-09-23",12.9627,12.9973,12.7548,12.801,6832563.0],["2016-09-26",12.801,12.8068,12.6336,12.6393,4795476.0],["2016-09-27",12.6393,12.7548,12.5758,12.6798,4130580.0],["2016-09-28",12.6798,12.7664,12.6162,12.6682,3551002.0],["2016-09-29",12.6682,12.7606,12.6509,12.7086,2790423.0],["2016-09-30",12.7086,12.7606,12.6451,12.7375,2787607.0],["2016-10-10",12.7375,13.1879,12.737497329711914,13.1128,7471895.0],["2016-10-11",13.1128,13.112807273864746,12.9107,13.0147,6454430.0],["2016-10-12",13.0147,13.0782,12.8414,12.9338,5753246.0],["2016-10-13",12.9338,12.9511,12.8068,12.8934,6046739.0],["2016-10-14",12.8934,12.9223,12.7779,12.8357,5173749.0],["2016-10-17",12.8357,12.8703,12.7606,12.8472,6275632.0],["2016-10-18",12.8472,12.9107,12.7375,12.8992,8006361.0],["2016-10-19",12.8992,12.899166107177734,12.7779,12.8068,5590901.0],["2016-10-20",12.8068,12.9165,12.7952,12.8126,4600577.0],["2016-10-21",12.8126,12.853,12.7086,12.7664,4415793.0],["2016-10-24",12.7664,12.8934,12.7548,12.8126,6676558.0],["2016-10-25",12.8126,12.9338,12.8125581741333,12.8934,8488287.0],["2016-10-26",12.8934,12.9049,12.8241,12.8703,6558002.0],["2016-10-27",12.8703,12.8818,12.7144,12.7433,6109001.0],["2016-10-28",12.7433,12.7895,12.4257,12.4661,15796475.0],["2016-10-31",12.4661,12.5065,12.3564,12.443,8710954.0],["2016-11-01",12.443,12.5296,12.4315,12.5181,6942866.0],["2016-11-02",12.5181,12.518081665039062,12.3622,12.3737,7337633.0],["2016-11-03",12.3737,12.4661,12.3275,12.4199,4231252.0],["2016-11-04",12.4199,12.495,12.368,12.4026,4151333.0],["2016-11-07",12.4026,12.443,12.2409,12.2929,5797629.0],["2016-11-08",12.2929,12.3564,12.1312,12.1947,10953040.0],["2016-11-09",12.1947,12.19473934173584,11.7097,11.7675,33761033.0],["2016-11-10",11.7675,11.8367,11.6982,11.8021,16954619.0],["2016-11-11",11.8021,11.802104949951172,11.5654,11.6404,21523027.0],["2016-11-14",11.6404,11.6982,11.5885,11.6635,15363875.0],["2016-11-15",11.6635,11.8194,11.6462,11.8021,13949375.0],["2016-11-16",11.8021,11.8829,11.7386,11.8194,11251817.0],["2016-11-17",11.8194,11.8541,11.779,11.8194,7599978.0],["2016-11-18",11.8194,11.8829,11.7386,11.7501,8291263.0],["2016-11-21",11.7501,11.8829,11.7097,11.831,9662604.0],["2016-11-22",11.831,11.8367,11.779,11.8252,8699157.0],["2016-11-23",11.8252,11.8252,11.6982,11.7213,13634609.0],["2016-11-24",11.7213,12.0331,11.7039,11.8714,25669981.0],["2016-11-25",11.8714,12.0215,11.8367,11.9869,15100483.0],["2016-11-28",11.9869,12.1716,11.986873626708984,12.0157,16613430.0],["2016-11-29",12.0157,12.3391,11.9522,12.1139,24041612.0],["2016-11-30",12.1139,12.1716,12.0215,12.1543,16232998.0],["2016-12-01",12.1543,12.2987,12.1428,12.2005,13862964.0],["2016-12-02",12.2005,12.2063,11.9234,12.0908,14785435.0],["2016-12-05",12.0908,12.09080696105957,11.9234,11.9984,10575302.0],["2016-12-06",11.9984,12.0446,11.9522,11.9638,5507488.0],["2016-12-07",11.9638,12.0331,11.9349,11.9522,9753098.0],["2016-12-08",11.9522,11.9984,11.7386,11.7559,14698963.0],["2016-12-09",11.7559,11.8829,11.7328,11.8137,7951807.0],["2016-12-12",11.8137,11.8714,11.5596,11.7848,17612917.0],["2016-12-13",11.7848,11.8656,11.6751,11.7155,9644362.0],["2016-12-14",11.7155,11.7501,11.1727,11.2247,22520988.0],["2016-12-15",11.2247,11.224701881408691,11.0573,11.1208,10291805.0],["2016-12-16",11.1208,11.2362,11.0573,11.2189,7513079.0],["2016-12-19",11.2189,11.5365,11.218928337097168,11.294,11994086.0],["2016-12-20",11.294,11.3748,11.1554,11.242,7366924.0],["2016-12-21",11.242,11.3113,11.2189,11.294,6026412.0],["2016-12-22",11.294,11.5192,11.2478,11.4037,10000224.0],["2016-12-23",11.4037,11.403696060180664,11.0861,11.2536,8886486.0],["2016-12-26",11.2536,11.294,11.0861,11.2767,6978327.0],["2016-12-27",11.2767,11.3055,11.2247,11.2305,5306536.0],["2016-12-28",11.2305,11.3517,11.2247,11.2536,7370099.0],["2016-12-29",11.2536,11.2882,11.2016,11.2305,6392898.0],["2016-12-30",11.2305,11.3171,11.2247,11.3113,8346833.0],["2017-01-03",11.3113,11.3633,11.2016,11.242,13854077.0],["2017-01-04",11.242,11.2998,11.1727,11.2767,18445232.0],["2017-01-05",11.2767,11.3171,11.2536,11.2998,10962449.0],["2017-01-06",11.2998,11.3286,11.2593,11.2882,11824156.0],["2017-01-09",11.2882,11.288216590881348,11.2074,11.2362,10417308.0],["2017-01-10",11.2362,11.242,11.1843,11.1958,8419402.0],["2017-01-11",11.1958,11.2189,11.1727,11.1843,6726024.0],["2017-01-12",11.1843,11.2016,11.0688,11.0746,8481757.0],["2017-01-13",11.0746,11.1381,10.9937,11.1208,9787546.0],["2017-01-16",11.1208,11.346,11.0573,11.3229,19786825.0],["2017-01-17",11.3229,11.3517,11.2305,11.3113,7748823.0],["2017-01-18",11.3113,11.4268,11.2536,11.3517,11142696.0],["2017-01-19",11.3517,11.4268,11.2593,11.3055,8724544.0],["2017-01-20",11.3055,11.4614,11.294,11.4441,8568648.0],["2017-01-23",11.4441,11.525,11.4037,11.525,8890694.0],["2017-01-24",11.525,11.7848,11.5192,11.6809,15419259.0],["2017-01-25",11.6809,11.8079,11.6635,11.7906,10663413.0],["2017-01-26",11.7906,11.8079,11.652,11.6982,9202396.0],["2017-02-03",11.6982,11.7501,11.6116,11.6635,4371068.0],["2017-02-06",11.6635,11.8483,11.6116,11.8137,8698327.0],["2017-02-07",11.8137,11.8194,11.5942,11.6231,13603336.0],["2017-02-08",11.6231,11.6347,11.4152,11.5019,12721624.0],["2017-02-09",11.5019,11.5885,11.4672,11.5654,9121035.0],["2017-02-10",11.5654,11.6173,11.5076,11.548,10040774.0],["2017-02-13",11.548,11.652,11.525,11.5654,10860685.0],["2017-02-14",11.5654,11.6231,11.4383,11.4614,12508530.0],["2017-02-15",11.4614,11.461438179016113,11.2709,11.294,16979325.0],["2017-02-16",11.294,11.3344,11.2651,11.3055,10324287.0],["2017-02-17",11.3055,11.4499,11.2882,11.421,12249306.0],["2017-02-20",11.421,11.7501,11.421019554138184,11.727,28174542.0],["2017-02-21",11.727,11.7963,11.6635,11.727,14536626.0],["2017-02-22",11.727,11.7963,11.6982,11.7906,12785785.0],["2017-02-23",11.7906,11.8252,11.6982,11.7559,9174889.0],["2017-02-24",11.7559,11.755911827087402,11.5885,11.652,11971315.0],["2017-02-27",11.652,11.7963,11.6347,11.652,10773865.0],["2017-02-28",11.652,11.7675,11.6462,11.727,7568131.0],["2017-03-01",11.727,11.9407,11.6808,11.8714,17506350.0],["2017-03-02",11.8714,11.9522,11.8079,11.8137,11668250.0],["2017-03-03",11.8137,12.0215,11.7675,11.9811,19187473.0],["2017-03-06",11.9811,12.1543,11.8772,12.1197,23238854.0],["2017-03-07",12.1197,12.1659,12.0388,12.1428,13375992.0],["2017-03-08",12.1428,12.1428,11.9118,11.9291,11902799.0],["2017-03-09",11.9291,11.929132461547852,11.7213,11.7848,10740890.0],["2017-03-10",11.7848,11.9465,11.779,11.8887,13336823.0],["2017-03-13",11.8887,12.0908,11.8483,12.0677,14525944.0],["2017-03-14",12.0677,12.1197,11.958,12.0619,8599588.0],["2017-03-15",12.0619,12.1139,11.9696,12.0504,7157654.0],["2017-03-16",12.0504,12.1543,12.01,12.0504,8888119.0],["2017-03-17",12.0504,12.0966,11.8252,11.8887,12642880.0],["2017-03-20",11.8887,12.0388,11.8425,11.9176,8796495.0],["2017-03-21",11.9176,12.0504,11.8945,12.0446,10285722.0],["2017-03-22",12.0446,12.2178,11.9926,12.1659,23137624.0],["2017-03-23",12.1659,12.4719,12.165865898132324,12.3564,26886878.0],["2017-03-24",12.3564,12.6336,12.356409072875977,12.4142,24409910.0],["2017-03-27",12.4142,12.6336,12.41415023803711,12.4257,18920691.0],["2017-03-28",12.4257,12.425701141357422,12.0619,12.1947,21246246.0],["2017-03-29",12.1947,12.2813,12.0908,12.1716,13458741.0],["2017-03-30",12.1716,12.264,12.1024,12.2063,9874628.0],["2017-03-31",12.2063,12.4199,12.1601,12.4026,16322556.0],["2017-04-05",12.4026,12.5701,12.3564,12.5239,18664122.0],["2017-04-06",12.5239,12.5296,12.3968,12.4834,12509299.0],["2017-04-07",12.4834,12.5412,12.4142,12.4488,11956425.0],["2017-04-10",12.4488,12.4834,12.3391,12.3795,9794008.0],["2017-04-11",12.3795,12.4257,12.2005,12.4084,12924229.0],["2017-04-12",12.4084,12.4315,12.2294,12.3391,9329333.0],["2017-04-13",12.3391,12.3737,12.2698,12.3506,7000570.0],["2017-04-14",12.3506,12.3795,12.1947,12.2467,7578228.0],["2017-04-17",12.2467,12.3275,12.1601,12.2929,6653946.0],["2017-04-18",12.2929,12.5008,12.2467,12.4026,12387588.0],["2017-04-19",12.4026,12.495,12.3449,12.4026,12202281.0],["2017-04-20",12.4026,12.402603149414062,11.6751,11.7848,47007018.0],["2017-04-21",11.7848,11.9176,11.4614,11.8887,19331783.0],["2017-04-24",11.8887,11.9349,11.6173,11.9176,17097598.0],["2017-04-25",11.9176,11.9407,11.8079,11.8367,6948655.0],["2017-04-26",11.8367,11.9234,11.7559,11.7963,11006995.0],["2017-04-27",11.7963,11.8541,11.7155,11.779,7641968.0],["2017-04-28",11.779,11.7848,11.5134,11.6289,11302976.0],["2017-05-02",11.6289,11.628884315490723,11.4903,11.5134,7764608.0],["2017-05-03",11.5134,11.5769,11.4383,11.5019,6658663.0],["2017-05-04",11.5019,11.548,11.4441,11.4903,7928574.0],["2017-05-05",11.4903,11.49030876159668,10.7859,11.3748,26098729.0],["2017-05-08",11.3748,11.4383,11.0861,11.4268,17351316.0],["2017-05-09",11.4268,11.426794052124023,11.0861,11.1034,11019907.0],["2017-05-10",11.1034,11.1843,10.9706,11.0919,12107012.0],["2017-05-11",11.0919,11.3171,10.9822,11.2305,9471154.0],["2017-05-12",11.2305,11.3055,11.0977,11.1727,5435084.0],["2017-05-15",11.1727,11.4672,11.167,11.421,8549627.0],["2017-05-16",11.421,11.5019,11.3748,11.5019,6228431.0],["2017-05-17",11.5019,11.548,11.3979,11.4383,5397012.0],["2017-05-18",11.4383,11.438340187072754,11.2016,11.3113,7730304.0],["2017-05-19",11.3113,11.311312675476074,11.1612,11.2074,8101494.0],["2017-05-22",11.2074,11.3286,11.0977,11.3113,10648275.0],["2017-05-23",11.3113,11.548,11.2132,11.5192,14150152.0],["2017-05-24",11.5192,11.5885,11.4037,11.5769,7653772.0],["2017-05-25",11.5769,11.5827,11.4037,11.5134,7570754.0],["2017-05-26",11.5134,11.6924,11.4614,11.6058,9696359.0],["2017-05-31",11.6058,11.8079,11.605789184570312,11.7732,7993600.0],["2017-06-01",11.7732,11.9522,11.727,11.9291,13483471.0],["2017-06-02",11.9291,11.958,11.7675,11.8425,9535460.0],["2017-06-05",11.8425,11.9522,11.7906,11.8541,7275988.0],["2017-06-06",11.8541,12.0157,11.8483,12.01,9382503.0],["2017-06-07",12.01,12.2583,11.8656,12.2525,21054594.0],["2017-06-08",12.2525,12.4834,12.1716,12.4199,15121881.0],["2017-06-09",12.4199,12.6971,12.4142,12.5123,14255196.0],["2017-06-12",12.5123,13.3149,12.512310028076172,13.2052,39772714.0],["2017-06-13",13.2052,13.3264,13.107,13.3091,28141928.0],["2017-06-14",13.3091,13.3816,12.953,13.2065,24073825.0],["2017-06-15",13.2065,13.2669,12.6754,12.8323,18092492.0],["2017-06-16",12.8323,12.8444,12.6271,12.7055,10883363.0],["2017-06-19",12.7055,12.705535888671875,12.7055,12.7055,0.0],["2017-06-20",12.7055,12.947,12.4701,12.6029,15795369.0],["2017-06-21",12.6029,12.8625,12.4822,12.8444,15844905.0],["2017-06-22",12.8444,12.959,12.778,12.9047,13426106.0],["2017-06-23",12.9047,12.959,12.6935,12.9349,12800439.0],["2017-06-26",12.9349,13.5325,12.93489933013916,13.2246,24723888.0],["2017-06-27",13.2246,13.3212,13.1099,13.1884,13664231.0],["2017-06-28",13.1884,13.3031,12.9892,13.0073,11657977.0],["2017-06-29",13.0073,13.2005,12.9772,13.1944,6462400.0],["2017-06-30",13.1944,13.3152,13.0134,13.2608,7366948.0],["2017-07-03",13.2608,13.4298,13.2065,13.3212,8469411.0],["2017-07-04",13.3212,13.3574,13.0798,13.2608,7688516.0],["2017-07-05",13.2608,13.26083755493164,13.0556,13.1341,9606652.0],["2017-07-06",13.1341,13.3333,13.128,13.2488,13108125.0],["2017-07-07",13.2488,13.4117,13.1763,13.3152,11219305.0],["2017-07-10",13.3152,13.454,13.122,13.3152,7923221.0],["2017-07-11",13.3152,13.3393,13.1341,13.1824,9245801.0],["2017-07-12",13.1824,13.2789,12.8625,12.959,11492785.0],["2017-07-13",12.959,13.0134,12.8142,12.8564,10191078.0],["2017-07-14",12.8564,13.122,12.8444,13.0858,6705221.0],["2017-07-17",13.0858,13.2065,12.7719,13.0858,12088812.0],["2017-07-18",13.0858,13.3031,13.0013,13.1703,11644877.0],["2017-07-19",13.1703,13.2065,12.9168,13.0013,16065476.0],["2017-07-20",13.0013,13.3936,12.8745,13.3755,20271407.0],["2017-07-21",13.3755,14.0033,13.291,13.9308,28305033.0],["2017-07-24",13.9308,13.9369,13.6592,13.7558,10618104.0],["2017-07-25",13.7558,13.9127,13.5988,13.6652,10846163.0],["2017-07-26",13.6652,13.7618,13.3876,13.629,10964631.0],["2017-07-27",13.629,13.6833,13.4359,13.6351,9549241.0],["2017-07-28",13.6351,13.635062217712402,13.3393,13.3574,7323159.0],["2017-07-31",13.3574,13.5445,13.291,13.3453,7139169.0],["2017-08-01",13.3453,13.5747,13.3272,13.4238,7768739.0],["2017-08-02",13.4238,13.4962,13.2608,13.3272,6864580.0],["2017-08-03",13.3272,13.3333,13.0737,13.1763,8093319.0],["2017-08-04",13.1763,13.3212,12.9651,13.3152,9347223.0],["2017-08-07",13.3152,13.3393,13.0979,13.2789,6309438.0],["2017-08-08",13.2789,13.3333,13.0194,13.122,7518319.0],["2017-08-09",13.122,13.2608,13.0375,13.1582,4885596.0],["2017-08-10",13.1582,13.46,12.9228,13.4419,8887277.0],["2017-08-11",13.4419,13.448,13.122,13.4419,11159896.0],["2017-08-14",13.4419,13.441914558410645,13.3212,13.3514,6890094.0],["2017-08-15",13.3514,13.617,13.285,13.3091,7827666.0],["2017-08-16",13.3091,13.309123992919922,13.0979,13.128,5381631.0],["2017-08-17",13.128,13.2246,13.0315,13.1099,6236022.0],["2017-08-18",13.1099,13.285,13.0435,13.2186,3342995.0],["2017-08-21",13.2186,13.285,13.0979,13.1643,3191696.0],["2017-08-22",13.1643,13.2126,12.9832,12.9892,5851012.0],["2017-08-23",12.9892,13.0496,12.7357,12.9108,6749798.0],["2017-08-24",12.9108,12.9892,12.5788,12.5909,9621373.0],["2017-08-25",12.5909,12.7055,12.4943,12.6271,7733023.0],["2017-08-28",12.6271,12.778,12.609,12.6754,7304738.0],["2017-08-29",12.6754,13.0677,12.675357818603516,12.9168,14256356.0],["2017-08-30",12.9168,13.0617,12.7719,12.8202,6266670.0],["2017-08-31",12.8202,12.82021713256836,12.2528,12.5426,23454905.0],["2017-09-01",12.5426,12.7116,12.4219,12.6754,10465397.0],["2017-09-04",12.6754,12.7236,12.5305,12.7055,6253097.0],["2017-09-05",12.7055,12.8685,12.6754,12.8444,7285515.0],["2017-09-06",12.8444,12.8625,12.6693,12.8564,8382210.0],["2017-09-07",12.8564,12.9651,12.8323,12.8625,7602516.0],["2017-09-08",12.8625,12.9711,12.7297,12.7478,5919912.0],["2017-09-11",12.7478,13.2789,12.74778938293457,12.9832,20375308.0],["2017-09-12",12.9832,13.9127,12.983184814453125,13.5988,34463222.0],["2017-09-13",13.5988,13.598849296569824,13.3514,13.3936,11590623.0],["2017-09-14",13.3936,13.6411,13.1944,13.2488,14223629.0],["2017-09-15",13.2488,13.4178,13.0979,13.2971,8927007.0],["2017-09-18",13.2971,14.136,13.2126,13.8946,31366619.0],["2017-09-19",13.8946,14.0576,13.617,13.9429,26367365.0],["2017-09-20",13.9429,14.7517,13.6894,14.3473,36545848.0],["2017-09-21",14.3473,14.6068,14.0153,14.1481,24610495.0],["2017-09-22",14.1481,14.4137,13.9731,14.293,14776708.0],["2017-09-25",14.293,14.4197,13.8584,14.3775,16991394.0],["2017-09-26",14.3775,14.468,14.124,14.2205,12090017.0],["2017-09-27",14.2205,14.7879,14.0938,14.5646,19063994.0],["2017-09-28",14.5646,15.2104,14.474,14.8121,26097336.0],["2017-09-29",14.8121,15.0112,14.6068,14.8483,15687013.0],["2017-10-09",14.8483,15.7295,14.848275184631348,15.2165,23913173.0],["2017-10-10",15.2165,15.3372,14.6249,14.9992,28692809.0],["2017-10-11",14.9992,15.2104,14.7155,14.9871,16480152.0],["2017-10-12",14.9871,15.2406,14.8543,15.2225,12274154.0],["2017-10-13",15.2225,15.2648,15.0294,15.0414,8953951.0],["2017-10-16",15.0414,15.0716,14.6068,14.9931,14691978.0],["2017-10-17",14.9931,15.1501,14.7517,15.0294,9498201.0],["2017-10-18",15.0294,15.5424,14.9871,15.47,13707555.0],["2017-10-19",15.47,15.6028,15.1078,15.5847,13970752.0],["2017-10-20",15.5847,15.6209,15.3191,15.3794,7657696.0],["2017-10-23",15.3794,15.379433631896973,14.4318,14.5344,24739185.0],["2017-10-24",14.5344,15.301,14.5344,15.2829,28151914.0],["2017-10-25",15.2829,15.282858848571777,14.9871,15.1139,13295359.0],["2017-10-26",15.1139,15.7174,15.0595,15.2768,20945119.0],["2017-10-27",15.2768,15.5002,15.1018,15.144,10627959.0],["2017-10-30",15.144,15.2889,14.7457,15.2406,11765262.0],["2017-10-31",15.2406,15.3734,14.969,15.3553,9549235.0],["2017-11-01",15.3553,15.4941,14.7517,14.9267,20112058.0],["2017-11-02",14.9267,14.9992,14.4258,14.9267,11518882.0],["2017-11-03",14.9267,15.0173,14.637,14.9931,9439981.0],["2017-11-06",14.9931,15.1682,14.8181,15.0173,10874136.0],["2017-11-07",15.0173,15.3553,14.7276,14.8905,23959308.0],["2017-11-08",14.8905,15.1199,14.637,14.8724,23248779.0],["2017-11-09",14.8724,15.5122,14.872418403625488,15.4881,25524196.0],["2017-11-10",15.4881,16.14,15.488080024719238,15.9046,29586347.0],["2017-11-13",15.9046,16.4538,15.8925,16.14,21714509.0],["2017-11-14",16.14,16.4297,15.9106,16.0253,13652420.0],["2017-11-15",16.0253,16.025270462036133,14.7215,14.8724,45453567.0],["2017-11-16",14.8724,14.9569,14.2809,14.6672,35791777.0],["2017-11-17",14.6672,15.144,14.4861,15.1259,24706933.0],["2017-11-20",15.1259,15.1923,14.6431,14.8483,21982003.0],["2017-11-21",14.8483,15.2527,14.806,14.9448,15847432.0],["2017-11-22",14.9448,14.9509,14.5948,14.7276,15159885.0],["2017-11-23",14.7276,14.8302,14.0878,14.2809,16755518.0],["2017-11-24",14.2809,14.3594,13.9187,14.305,11836677.0],["2017-11-27",14.305,14.4258,14.0334,14.3292,13938600.0],["2017-11-28",14.3292,14.3473,14.0515,14.1964,10322895.0],["2017-11-29",14.1964,14.4258,13.9248,14.3594,19720679.0],["2017-11-30",14.3594,14.4559,14.0998,14.3594,10918530.0],["2017-12-01",14.3594,14.5404,14.124,14.3533,13678011.0],["2017-12-04",14.3533,14.353336334228516,13.7196,14.1119,17978255.0],["2017-12-05",14.1119,14.4741,13.8282,14.3111,32618744.0],["2017-12-06",14.3111,14.4137,13.9489,14.2387,10262725.0],["2017-12-07",14.2387,14.23865032196045,13.7618,13.7739,12865938.0],["2017-12-08",13.7739,13.955,13.3997,13.5264,15634205.0],["2017-12-11",13.5264,14.0998,13.4842,14.0938,17476364.0],["2017-12-12",14.0938,14.3232,14.0696,14.0878,11463633.0],["2017-12-13",14.0878,14.6491,14.0636,14.5042,15614555.0],["2017-12-14",14.5042,14.6491,14.3714,14.4801,7638204.0],["2017-12-15",14.4801,14.4861,14.2326,14.2387,8949642.0],["2017-12-18",14.2387,14.4439,14.124,14.2387,5955228.0],["2017-12-19",14.2387,14.2568,13.8222,14.0817,9795564.0],["2017-12-20",14.0817,14.1783,13.8946,14.124,6676214.0],["2017-12-21",14.124,14.2145,13.8825,14.0153,7646030.0],["2017-12-22",14.0153,14.1421,13.955,14.0334,5736037.0],["2017-12-25",14.0334,14.2809,13.8886,13.955,7946017.0],["2017-12-26",13.955,14.2749,13.8946,14.2326,7459869.0],["2017-12-27",14.2326,14.9026,14.1541,14.4801,18009961.0],["2017-12-28",14.4801,14.6974,14.2628,14.468,14191919.0],["2017-12-29",14.468,14.5948,14.305,14.5284,9466155.0],["2018-01-02",14.5284,14.8121,14.4197,14.5948,15005054.0],["2018-01-03",14.5948,15.3915,14.4861,15.307,22102822.0],["2018-01-04",15.307,15.5605,15.0354,15.0776,17387487.0],["2018-01-05",15.0776,15.077637672424316,14.6068,14.7215,22818408.0],["2018-01-08",14.7215,15.0716,14.5706,14.6249,17711823.0],["2018-01-09",14.6249,14.7698,14.4439,14.462,16333304.0],["2018-01-10",14.462,14.5404,14.2205,14.2447,14868927.0],["2018-01-11",14.2447,14.3292,13.9187,14.0515,15497572.0],["2018-01-12",14.0515,14.4801,14.0093,14.3533,16165214.0],["2018-01-15",14.3533,14.4559,14.1119,14.1541,13497905.0],["2018-01-16",14.1541,14.2085,13.792,13.9067,21361413.0],["2018-01-17",13.9067,13.9369,13.617,13.6954,15538100.0],["2018-01-18",13.6954,13.8282,13.6049,13.6471,16898776.0],["2018-01-19",13.6471,13.8584,13.5325,13.7679,15114695.0],["2018-01-22",13.7679,14.2145,13.767851829528809,14.0998,13970379.0],["2018-01-23",14.0998,14.2809,14.0334,14.0757,13443844.0],["2018-01-24",14.0757,14.1421,13.8342,13.9308,18176234.0],["2018-01-25",13.9308,13.930821418762207,13.6532,13.7015,21987647.0],["2018-01-26",13.7015,13.798,13.5928,13.7739,8960698.0],["2018-01-29",13.7739,13.8161,13.2488,13.3997,16942875.0],["2018-01-30",13.3997,13.4842,13.2608,13.291,13354450.0],["2018-01-31",13.291,13.3876,12.8444,13.2307,16800268.0],["2018-02-01",13.2307,13.46,13.0315,13.448,14212985.0],["2018-02-02",13.448,13.6773,13.2427,13.5204,10183337.0],["2018-02-05",13.5204,13.520380973815918,13.2065,13.2789,10156648.0],["2018-02-06",13.2789,13.3393,13.0073,13.2608,22562459.0],["2018-02-07",13.2608,13.7377,13.26083755493164,13.3091,18252624.0],["2018-02-08",13.3091,13.9308,13.2669,13.792,23654040.0],["2018-02-09",13.792,13.8584,13.2789,13.8101,27150204.0],["2018-02-12",13.8101,14.3654,13.810104370117188,14.3533,23570688.0],["2018-02-13",14.3533,14.8966,14.3171,14.3473,20588922.0],["2018-02-14",14.3473,14.7336,14.1904,14.4559,18248787.0],["2018-02-22",14.4559,14.6491,14.305,14.4861,10018986.0],["2018-02-23",14.4861,14.486123085021973,13.9489,14.0636,15233675.0],["2018-02-26",14.0636,14.293,13.8584,14.2326,18191343.0],["2018-02-27",14.2326,14.305,13.8886,14.2266,14459304.0],["2018-02-28",14.2266,14.226577758789062,13.9369,14.0033,10984416.0],["2018-03-01",14.0033,14.1421,13.8705,14.0576,6957091.0],["2018-03-02",14.0576,14.1783,13.7739,14.1541,10924096.0],["2018-03-05",14.1541,14.2447,13.9851,14.1964,9173404.0],["2018-03-06",14.1964,14.3896,14.196398735046387,14.3533,12128515.0],["2018-03-07",14.3533,14.7396,14.293,14.4982,16873643.0],["2018-03-08",14.4982,14.6249,14.3956,14.4922,6955065.0],["2018-03-09",14.4922,14.6672,14.4861,14.5948,9969730.0],["2018-03-12",14.5948,14.8603,14.5404,14.5948,11414839.0],["2018-03-13",14.5948,14.8603,14.3171,14.5948,13602134.0],["2018-03-14",14.5948,14.6068,14.2507,14.293,8763667.0],["2018-03-15",14.293,14.5284,14.1843,14.299,7150717.0],["2018-03-16",14.299,14.4077,14.136,14.2085,7100132.0],["2018-03-19",14.2085,14.2386,14.0033,14.0515,8885605.0],["2018-03-20",14.0515,14.2024,13.955,14.1179,5830772.0],["2018-03-21",14.1179,14.1783,13.6471,13.8101,16061125.0],["2018-03-22",13.8101,13.9127,13.5807,13.8222,8746326.0],["2018-03-23",13.8222,13.822173118591309,13.2789,13.5385,11561433.0],["2018-03-26",13.5385,13.9006,13.3393,13.8946,10168524.0],["2018-03-27",13.8946,14.0938,13.7739,13.9187,9678908.0],["2018-03-28",13.9187,13.91874885559082,13.4781,13.5566,13112147.0],["2018-03-29",13.5566,13.6894,13.291,13.5988,6886170.0],["2018-03-30",13.5988,13.6833,13.454,13.4962,7353902.0],["2018-04-02",13.4962,13.6049,13.0134,13.0798,14889438.0],["2018-04-03",13.0798,13.1522,12.4641,12.8745,19543257.0],["2018-04-04",12.8745,13.3152,12.874542236328125,13.2186,10538058.0],["2018-04-09",13.2186,13.3393,13.0134,13.2186,8378619.0],["2018-04-10",13.2186,13.4902,13.1582,13.3574,7601094.0],["2018-04-11",13.3574,13.4298,13.2427,13.3695,5273783.0],["2018-04-12",13.3695,13.5747,13.3152,13.5264,10660911.0],["2018-04-13",13.5264,13.5807,13.3997,13.4962,7610706.0],["2018-04-16",13.4962,13.623,13.3755,13.5325,8539483.0],["2018-04-17",13.5325,13.6471,13.2246,13.3453,7329422.0],["2018-04-18",13.3453,13.4298,12.4943,12.8202,23946887.0],["2018-04-19",12.8202,13.1884,12.615,13.0677,11400393.0],["2018-04-20",13.0677,13.4057,12.7538,12.8444,14688550.0],["2018-04-23",12.8444,13.3393,12.7236,13.0013,15678254.0],["2018-04-24",13.0013,13.1824,12.8685,13.116,14285869.0],["2018-04-25",13.116,13.115976333618164,12.6512,12.7297,15868795.0],["2018-04-26",12.7297,12.729679107666016,12.3736,12.4279,11298387.0],["2018-04-27",12.4279,12.5064,12.283,12.3615,8398121.0],["2018-05-02",12.3615,12.7961,12.361490249633789,12.7538,10979606.0],["2018-05-03",12.7538,12.8081,12.609,12.6754,9189598.0],["2018-05-04",12.6754,12.8504,12.4218,12.5184,7487970.0],["2018-05-07",12.5184,12.6754,12.3494,12.609,6846521.0],["2018-05-08",12.609,12.7961,12.5607,12.7478,6054058.0],["2018-05-09",12.7478,12.79,12.615,12.6754,6028090.0],["2018-05-10",12.6754,13.1099,12.675357818603516,13.0979,12841431.0],["2018-05-11",13.0979,13.3272,13.0677,13.1341,9788138.0],["2018-05-14",13.1341,13.3997,13.0556,13.2548,9598121.0],["2018-05-15",13.2548,13.4298,13.0556,13.2307,5293225.0],["2018-05-16",13.2307,13.2608,12.9771,13.1039,6939664.0],["2018-05-17",13.1039,13.1099,12.8625,12.947,5399802.0],["2018-05-18",12.947,12.947,12.6271,12.7538,10969963.0],["2018-05-21",12.7538,13.4298,12.75382137298584,13.3755,15174693.0],["2018-05-22",13.3755,13.4721,13.1582,13.2669,7948769.0],["2018-05-23",13.2669,13.4117,13.1582,13.2005,7629624.0],["2018-05-24",13.2005,13.3212,13.1039,13.1099,7735077.0],["2018-05-25",13.1099,13.1884,12.947,13.0194,5507986.0],["2018-05-28",13.0194,13.2971,12.9228,13.2065,5699726.0],["2018-05-29",13.2065,13.2307,13.0496,13.0677,5090448.0],["2018-05-30",13.0677,13.1099,12.8142,12.8926,4715527.0],["2018-05-31",12.8926,13.2789,12.8625,13.2669,8648664.0],["2018-06-01",13.2669,13.3876,12.9832,13.3333,11881924.0],["2018-06-04",13.3333,13.4842,13.2488,13.4781,15586710.0],["2018-06-05",13.4781,13.6773,13.3393,13.4661,11314447.0],["2018-06-06",13.4661,13.5868,13.3936,13.3997,7866526.0],["2018-06-07",13.3997,13.4902,13.2186,13.4057,6421629.0],["2018-06-08",13.4057,13.4781,13.3031,13.448,7213597.0],["2018-06-11",13.448,13.447951316833496,13.0254,13.1944,8253235.0],["2018-06-12",13.1944,13.4419,12.9772,13.4298,7743147.0],["2018-06-13",13.4298,13.429841995239258,13.0315,13.1462,4390851.0],["2018-06-14",13.1462,13.146156311035156,12.8081,12.953,6550049.0],["2018-06-15",12.953,13.0315,12.7961,12.8685,2940059.0],["2018-06-19",12.8685,12.868504524230957,12.3856,12.6935,6947364.0],["2018-06-20",12.6935,12.8202,12.621,12.6814,5805795.0],["2018-06-21",12.6814,12.7659,12.4339,12.4822,5533207.0],["2018-06-22",12.4822,12.4882,12.3313,12.3736,5322081.0],["2018-06-25",12.3736,12.5184,12.1201,12.3736,5923254.0],["2018-06-26",12.3736,12.4943,12.0476,12.283,8500498.0],["2018-06-27",12.283,12.3615,11.8545,12.0597,9185710.0],["2018-06-28",12.0597,12.059697151184082,11.2871,11.3837,14230745.0],["2018-06-29",11.3837,11.601,11.3112,11.5829,10603354.0],["2018-07-02",11.5829,11.5829,10.5809,10.7077,23949331.0],["2018-07-03",10.7077,10.8042,10.3033,10.6171,15009520.0],["2018-07-04",10.6171,10.8586,10.5205,10.6111,11245954.0],["2018-07-05",10.6111,10.7137,10.0196,10.086,12581142.0],["2018-07-06",10.086,10.3938,10.08596134185791,10.3033,12865068.0],["2018-07-09",10.3033,10.4179,10.255,10.3696,13519651.0],["2018-07-10",10.3696,10.768,10.2851,10.7258,11629614.0],["2018-07-11",10.7258,10.7257661819458,10.261,10.5568,8200492.0],["2018-07-12",10.5568,10.7559,10.4421,10.6654,7275920.0],["2018-07-13",10.6654,11.0758,10.665407180786133,10.8042,11087596.0],["2018-07-16",10.8042,10.8163,10.599,10.7016,6273108.0],["2018-07-17",10.7016,11.0034,10.5809,10.9249,6380337.0],["2018-07-18",10.9249,10.9672,10.5628,10.6232,10767228.0],["2018-07-19",10.6232,10.8465,10.623156547546387,10.6594,6250649.0],["2018-07-20",10.6594,10.7982,10.4843,10.7197,6417143.0],["2018-07-23",10.7197,10.8465,10.6292,10.8163,6498215.0],["2018-07-24",10.8163,10.8404,10.6292,10.7378,16128324.0],["2018-07-25",10.7378,11.0457,10.7378,10.9672,13507008.0],["2018-07-26",10.9672,10.967202186584473,10.5749,10.7258,12376979.0],["2018-07-27",10.7258,10.7257661819458,10.5829,10.5953,6219481.0],["2018-07-30",10.5953,10.6202,10.3097,10.3655,9162170.0],["2018-07-31",10.3655,10.5208,10.3221,10.4339,6175163.0],["2018-08-01",10.4339,10.6078,10.0985,10.1171,11965756.0],["2018-08-02",10.1171,10.117124557495117,9.6265,9.6886,14627217.0],["2018-08-03",9.6886,9.8998,9.5706,9.6886,12113527.0],["2018-08-06",9.6886,9.8625,9.5085,9.6265,10992360.0],["2018-08-07",9.6265,9.8687,9.626483917236328,9.8625,8207977.0],["2018-08-08",9.8625,9.9743,9.552,9.6141,6723758.0],["2018-08-09",9.6141,9.9122,9.614062309265137,9.8687,8662968.0],["2018-08-10",9.8687,9.9494,9.7134,9.906,6279573.0],["2018-08-13",9.906,9.9432,9.7445,9.906,4269420.0],["2018-08-14",9.906,9.9743,9.7942,9.8811,6645136.0],["2018-08-15",9.8811,9.906,9.4712,9.4774,10128579.0],["2018-08-16",9.4774,9.6886,9.4029,9.6016,7826656.0],["2018-08-17",9.6016,9.6824,9.465,9.5271,4551300.0],["2018-08-20",9.5271,9.5582,9.0489,9.3035,8310893.0],["2018-08-21",9.3035,9.5209,9.2538,9.4961,7268878.0],["2018-08-22",9.4961,9.49605941772461,9.2166,9.2538,5652990.0],["2018-08-23",9.2538,9.4526,9.2538,9.4402,5187659.0],["2018-08-24",9.4402,9.5147,9.3594,9.5023,4778353.0],["2018-08-27",9.5023,9.701,9.50227165222168,9.6389,8365577.0],["2018-08-28",9.6389,9.8998,9.4402,9.8749,15389196.0],["2018-08-29",9.8749,9.9867,9.6265,9.7569,5410230.0],["2018-08-30",9.7569,9.788,9.6824,9.7134,2375008.0],["2018-08-31",9.7134,9.713433265686035,9.2849,9.4091,7393588.0],["2018-09-03",9.4091,9.465,9.3222,9.3967,2582069.0],["2018-09-04",9.3967,9.6265,9.39669132232666,9.5706,3520595.0],["2018-09-05",9.5706,9.6451,9.3967,9.4402,4479747.0],["2018-09-06",9.4402,9.440165519714355,9.1172,9.1731,5672971.0],["2018-09-07",9.1731,9.2725,9.1172,9.2104,3554292.0],["2018-09-10",9.2104,9.210371017456055,8.8936,8.9433,4966200.0],["2018-09-11",8.9433,8.9744,8.8191,8.8439,4029932.0],["2018-09-12",8.8439,8.84394359588623,8.7011,8.7694,3922880.0],["2018-09-13",8.7694,8.8626,8.3844,8.5955,7498505.0],["2018-09-14",8.5955,8.9123,8.5707,8.7197,8553521.0],["2018-09-17",8.7197,8.719731330871582,8.4465,8.552,5741919.0],["2018-09-18",8.552,8.639,8.3906,8.5707,4973149.0],["2018-09-19",8.5707,8.7508,8.570674896240234,8.7073,6684436.0],["2018-09-20",8.7073,8.7943,8.6328,8.6514,4567743.0],["2018-09-21",8.6514,8.9371,8.5086,8.875,8940840.0],["2018-09-25",8.875,8.874996185302734,8.6825,8.7322,6349126.0],["2018-09-26",8.7322,9.0116,8.732154846191406,8.9247,12262029.0],["2018-09-27",8.9247,8.9682,8.788,8.8502,4468300.0],["2018-09-28",8.8502,9.1172,8.8191,9.111,9062023.0],["2018-10-08",9.111,9.111002922058105,8.6017,8.8812,8549965.0],["2018-10-09",8.8812,8.881207466125488,8.5148,8.5707,6405847.0],["2018-10-10",8.5707,8.6328,8.4651,8.5024,6008428.0],["2018-10-11",8.5024,8.502358436584473,7.962,8.0862,11398108.0],["2018-10-12",8.0862,8.167,7.8627,8.0676,6067099.0],["2018-10-15",8.0676,8.1856,7.8378,7.8813,4152410.0],["2018-10-16",7.8813,7.9807,7.2168,7.3472,10599648.0],["2018-10-17",7.3472,7.4838,7.2851,7.4466,4523067.0],["2018-10-18",7.4466,7.5832,7.341,7.4528,7507089.0],["2018-10-19",7.4528,7.577,7.2851,7.4652,10504076.0],["2018-10-22",7.4652,7.8068,7.465183734893799,7.7074,11594084.0],["2018-10-23",7.7074,7.8378,7.4528,7.5459,11272787.0],["2018-10-24",7.5459,7.6577,7.4217,7.459,10497957.0],["2018-10-25",7.459,7.458972454071045,7.1733,7.2975,11562784.0],["2018-10-26",7.2975,7.6515,7.2974958419799805,7.6391,12026302.0],["2018-10-29",7.6391,7.639081001281738,6.875173091888428,6.8752,21271523.0],["2018-10-30",6.8752,6.875173091888428,6.4901,6.5833,27173189.0],["2018-10-31",6.5833,6.6267,6.4963,6.6205,17810528.0],["2018-11-01",6.6205,6.8131,6.6081,6.751,19598838.0],["2018-11-02",6.751,7.0677,6.750959873199463,7.0491,22301315.0],["2018-11-05",7.0491,7.3099,6.9621,7.1609,19245610.0],["2018-11-06",7.1609,7.160862445831299,6.9435,7.0615,9191837.0],["2018-11-07",7.0615,7.1609,6.9373,7.0491,8943264.0],["2018-11-08",7.0491,7.2727,7.049071788787842,7.0925,13981876.0],["2018-11-09",7.0925,7.092545032501221,6.9062,7.0056,7303888.0],["2018-11-12",7.0056,7.4341,6.9249,7.341,15975239.0],["2018-11-13",7.341,7.4279,7.1547,7.3223,14146478.0],["2018-11-14",7.3223,7.3223395347595215,7.1733,7.2043,14205782.0],["2018-11-15",7.2043,7.2975,7.1795,7.2975,7920115.0],["2018-11-16",7.2975,7.4838,7.2602,7.4093,13987505.0],["2018-11-19",7.4093,7.4279,7.2975,7.3596,11016382.0],["2018-11-20",7.3596,7.359602451324463,7.0863,7.1112,11514133.0],["2018-11-21",7.1112,7.1112,6.9745,7.0988,9462949.0],["2018-11-22",7.0988,7.2416,7.098755836486816,7.1919,10263296.0],["2018-11-23",7.1919,7.2168,6.9994,7.0863,11120664.0],["2018-11-26",7.0863,7.086334228515625,6.8938,6.9621,8687536.0],["2018-11-27",6.9621,7.0118,6.9124,6.9621,6409384.0],["2018-11-28",6.9621,7.0056,6.8876,6.9621,7113209.0],["2018-11-29",6.9621,7.0615,6.9,6.9186,8336655.0],["2018-11-30",6.9186,7.0491,6.8131,6.9932,9431326.0],["2018-12-03",6.9932,7.3285,6.993175506591797,7.2727,12355041.0],["2018-12-04",7.2727,7.3534,7.2105,7.3161,7668318.0],["2018-12-05",7.3161,7.5708,7.1609,7.4962,16077738.0],["2018-12-06",7.4962,7.496236801147461,7.3037,7.3223,9377048.0],["2018-12-07",7.3223,7.4093,7.1857,7.2478,7483443.0],["2018-12-10",7.2478,7.3969,7.1733,7.2913,6600397.0],["2018-12-11",7.2913,7.3223,7.2416,7.2789,7187610.0],["2018-12-12",7.2789,7.4962,7.27886438369751,7.4714,7919004.0],["2018-12-13",7.4714,7.6267,7.3907,7.6018,12254441.0],["2018-12-14",7.6018,7.601816654205322,7.3782,7.3907,6795739.0],["2018-12-17",7.3907,7.4714,7.2416,7.4093,7194709.0],["2018-12-18",7.4093,7.4403,7.2851,7.4093,4681544.0],["2018-12-19",7.4093,7.4279,7.2851,7.3348,4625996.0],["2018-12-20",7.3348,7.3844,7.2043,7.2664,5079998.0],["2018-12-21",7.2664,7.37823486328125,7.1298,7.3782,8684177.0],["2018-12-24",7.3782,7.37823486328125,7.1298,7.2043,5638265.0],["2018-12-25",7.2043,7.3286,6.9435,7.2043,6926703.0],["2018-12-26",7.2043,7.3348,7.1733,7.2602,4881928.0],["2018-12-27",7.2602,7.4838,7.2602314949035645,7.4155,8747046.0],["2018-12-28",7.4155,7.4776,7.2851,7.3596,5899414.0],["2019-01-02",7.3596,7.4031,7.2727,7.3907,3838371.0],["2019-01-03",7.3907,7.5211,7.3037,7.4403,4781132.0],["2019-01-04",7.4403,7.5646,7.254,7.5583,8243646.0],["2019-01-07",7.5583,7.7385,7.49,7.6701,10884142.0],["2019-01-08",7.6701,7.7943,7.5956,7.7633,7735593.0],["2019-01-09",7.7633,8.1608,7.7012,7.7198,17257435.0],["2019-01-10",7.7198,7.719818592071533,7.5211,7.5521,6847126.0],["2019-01-11",7.5521,7.6267,7.4403,7.5894,7353537.0],["2019-01-14",7.5894,7.6142,7.4466,7.5335,6128846.0],["2019-01-15",7.5335,7.608,7.459,7.5583,6141107.0],["2019-01-16",7.5583,7.5708,7.3907,7.4466,9204657.0],["2019-01-17",7.4466,7.7571,7.4217,7.5397,13240610.0],["2019-01-18",7.5397,7.608,7.4466,7.577,9482059.0],["2019-01-21",7.577,7.6577,7.5273,7.5708,8215994.0],["2019-01-22",7.5708,7.608,7.3161,7.3348,11053764.0],["2019-01-23",7.3348,7.3658,7.2664,7.3161,8490441.0],["2019-01-24",7.3161,7.372,7.0925,7.341,12030969.0],["2019-01-25",7.341,7.4217,7.2975,7.372,7069119.0],["2019-01-28",7.372,7.4838,7.2851,7.3534,8473237.0],["2019-01-29",7.3534,7.372,7.1671,7.2664,5792279.0],["2019-01-30",7.2664,7.3658,7.1857,7.2913,5322422.0],["2019-01-31",7.2913,7.3099,7.1484,7.1857,5223761.0],["2019-02-01",7.1857,7.254022121429443,7.1547,7.254,4111046.0],["2019-02-11",7.254,7.4217,7.254,7.3969,9312957.0],["2019-02-12",7.3969,7.5521,7.3907,7.5087,12707901.0],["2019-02-13",7.5087,7.7322,7.5024,7.6515,16408292.0],["2019-02-14",7.6515,7.9807,7.5894,7.8937,20284196.0],["2019-02-15",7.8937,8.0366,7.7385,7.7509,19171667.0],["2019-02-18",7.7509,8.3844,7.7508721351623535,8.3347,23554790.0],["2019-02-19",8.3347,8.3781,8.1484,8.3036,16202405.0],["2019-02-20",8.3036,8.303618431091309,8.167,8.198,11542786.0],["2019-02-21",8.198,8.5583,8.167,8.4154,20948695.0],["2019-02-22",8.4154,8.7446,8.3223,8.7197,17613522.0],["2019-02-25",8.7197,9.2414,8.6452,9.0241,34929496.0],["2019-02-26",9.0241,9.7507,8.993,9.4029,36525539.0],["2019-02-27",9.4029,9.8935,9.0675,9.3035,34840396.0],["2019-02-28",9.3035,9.5457,8.67,8.7446,32544409.0],["2019-03-01",8.7446,8.8998,8.552,8.8377,28807930.0],["2019-03-04",8.8377,9.0054,8.6266,8.7259,48297523.0],["2019-03-05",8.7259,8.725942611694336,8.4216,8.5831,47426381.0],["2019-03-06",8.5831,9.0613,8.583097457885742,9.0551,61286531.0],["2019-03-07",9.0551,9.0737,8.8315,8.8998,43596122.0],["2019-03-08",8.8998,8.899839401245117,8.4278,8.4403,34178430.0],["2019-03-11",8.4403,8.6576,8.3347,8.6328,31590649.0],["2019-03-12",8.6328,8.7508,8.5086,8.6204,33794059.0],["2019-03-13",8.6204,8.6204,8.2974,8.3285,29613585.0],["2019-03-14",8.3285,8.403,7.962,8.0738,32256703.0],["2019-03-15",8.0738,8.316,8.0738,8.3036,24379849.0],["2019-03-18",8.3036,8.4837,8.285,8.4465,28963412.0],["2019-03-19",8.4465,8.5086,8.3036,8.3595,24847971.0],["2019-03-20",8.3595,8.5272,8.3471,8.521,35405292.0],["2019-03-21",8.521,8.6514,8.4527,8.5024,29450646.0],["2019-03-22",8.5024,8.9061,8.3409,8.8874,53665665.0],["2019-03-25",8.8874,8.887418746948242,8.6204,8.7259,40636109.0],["2019-03-26",8.7259,9.0241,8.6328,8.6452,43059919.0],["2019-03-27",8.6452,9.0365,8.198,8.3595,59645055.0],["2019-03-28",8.3595,8.359513282775879,8.0987,8.2291,24011381.0],["2019-03-29",8.2291,8.3719,8.1608,8.3409,24309660.0],["2019-04-01",8.3409,8.7259,8.316,8.6514,51245175.0],["2019-04-02",8.6514,9.5147,8.6079,9.5147,86387877.0],["2019-04-03",9.5147,9.6762,9.1917,9.3781,64578508.0],["2019-04-04",9.3781,10.0053,9.378058433532715,9.7321,57690206.0],["2019-04-08",9.7321,9.9122,9.347,9.5085,45803775.0],["2019-04-09",9.5085,9.6762,9.3532,9.4091,29069747.0],["2019-04-10",9.4091,9.6886,9.1731,9.4899,36236365.0],["2019-04-11",9.4899,9.906,9.2973,9.316,42089741.0],["2019-04-12",9.316,9.3346,8.9744,9.0986,30018986.0],["2019-04-15",9.0986,9.5954,9.098580360412598,9.1358,33251230.0],["2019-04-16",9.1358,9.3781,8.8998,9.3035,25274398.0],["2019-04-17",9.3035,9.8873,9.2663,9.6886,51871998.0],["2019-04-18",9.6886,9.7134,9.3656,9.4091,26865122.0],["2019-04-19",9.4091,10.0488,9.316,9.8873,44744827.0],["2019-04-22",9.8873,9.9929,9.6327,9.7196,28868566.0],["2019-04-23",9.7196,10.0115,9.4712,9.5333,29709399.0],["2019-04-24",9.5333,10.3531,9.4898,10.3097,60490175.0],["2019-04-25",10.3097,10.309653282165527,9.5892,9.6762,42493527.0],["2019-04-26",9.6762,9.676167488098145,8.9557,8.9557,43109662.0],["2019-05-06",8.9557,8.955734252929688,8.0117,8.1918,24102823.0],["2019-05-07",8.1918,8.7943,8.191826820373535,8.5707,24554735.0],["2019-05-08",8.5707,8.7818,8.2788,8.4527,18994559.0],["2019-05-09",8.4527,8.7508,8.3285,8.3844,21048994.0],["2019-05-10",8.3844,8.67,8.1359,8.6142,25338354.0],["2019-05-13",8.6142,8.614150047302246,8.3844,8.434,13273875.0],["2019-05-14",8.434,8.639,8.2601,8.5272,15815769.0],["2019-05-15",8.5272,8.7657,8.4434,8.669,16515431.0],["2019-05-16",8.669,9.0364,8.668997764587402,8.8495,16165943.0],["2019-05-17",8.8495,8.8752,8.5079,8.5594,13286644.0],["2019-05-20",8.5594,8.6303,8.1663,8.3145,14248229.0],["2019-05-21",8.3145,8.5272,8.2823,8.4434,8746516.0],["2019-05-22",8.4434,8.4885,8.2436,8.3145,10297222.0],["2019-05-23",8.3145,8.3918,8.2501,8.2629,8434884.0],["2019-05-24",8.2629,8.4176,8.018,8.2565,14805019.0],["2019-05-27",8.2565,8.3016,8.0631,8.2887,14407932.0],["2019-05-28",8.2887,8.3725,8.2243,8.3016,14967100.0],["2019-05-29",8.3016,8.301613807678223,8.1276,8.1598,12943644.0],["2019-05-30",8.1598,8.192,8.0631,8.1018,8576203.0],["2019-05-31",8.1018,8.1727,8.0567,8.0631,7614496.0],["2019-06-03",8.0631,8.1083,7.7989,7.8698,13927919.0],["2019-06-04",7.8698,7.9149,7.6442,7.8827,10848301.0],["2019-06-05",7.8827,8.0438,7.8633,7.9407,10214330.0],["2019-06-06",7.9407,8.1856,7.902,8.0631,15297283.0],["2019-06-10",8.0631,8.3338,8.063136100769043,8.2243,12185080.0],["2019-06-11",8.2243,8.379,8.0954,8.3661,12829599.0],["2019-06-12",8.3661,8.366067886352539,8.134,8.1534,11333966.0],["2019-06-13",8.1534,8.2178,7.9922,8.1727,9797352.0],["2019-06-14",8.1727,8.172707557678223,8.0051,8.0825,10867699.0],["2019-06-17",8.0825,8.192,8.0245,8.1598,7562786.0],["2019-06-18",8.1598,8.2178,8.1276,8.1792,5352655.0],["2019-06-19",8.1792,8.379,8.179150581359863,8.2694,7746941.0],["2019-06-20",8.2694,8.4434,8.2243,8.4047,9833292.0],["2019-06-21",8.4047,8.4885,8.3661,8.4112,10020840.0],["2019-06-24",8.4112,8.5208,8.3532,8.5143,8690772.0],["2019-06-25",8.5143,8.514310836791992,8.2823,8.3854,6612407.0],["2019-06-26",8.3854,8.5336,8.2758,8.3918,8243199.0],["2019-06-27",8.3918,8.5465,8.3467,8.3983,9099715.0],["2019-06-28",8.3983,8.4047,8.2952,8.3918,6234660.0],["2019-07-01",8.3918,8.7012,8.39184856414795,8.6368,12486854.0],["2019-07-02",8.6368,8.9397,8.6045,8.7786,18213253.0],["2019-07-03",8.7786,8.9204,8.6819,8.8237,13302569.0],["2019-07-04",8.8237,8.9462,8.7463,8.8688,11059269.0],["2019-07-05",8.8688,8.8946,8.6883,8.8237,7861886.0],["2019-07-08",8.8237,8.823686599731445,8.4692,8.6432,12479156.0],["2019-07-09",8.6432,8.9784,8.643217086791992,8.9526,19723095.0],["2019-07-10",8.9526,8.952594757080078,8.6368,8.6432,12005626.0],["2019-07-11",8.6432,8.7721,8.6432,8.7141,7269985.0],["2019-07-12",8.7141,8.8817,8.6432,8.7786,7084971.0],["2019-07-15",8.7786,8.8817,8.6239,8.8495,7377169.0],["2019-07-16",8.8495,8.901,8.6948,8.7077,6615480.0],["2019-07-17",8.7077,8.8366,8.669,8.7206,5945752.0],["2019-07-18",8.7206,8.720562934875488,8.4821,8.5014,7294049.0],["2019-07-19",8.5014,8.669,8.501420021057129,8.5336,5879729.0],["2019-07-22",8.5336,8.5981,8.379,8.3918,6695571.0],["2019-07-23",8.3918,8.4692,8.2243,8.3918,10189555.0],["2019-07-24",8.3918,8.5272,8.321,8.5014,7752134.0],["2019-07-25",8.5014,8.553,8.4499,8.4692,5044090.0],["2019-07-26",8.4692,8.5336,8.4305,8.4756,6064814.0],["2019-07-29",8.4756,8.5336,8.4499,8.5014,4588614.0],["2019-07-30",8.5014,8.5401,8.4434,8.4821,7193906.0],["2019-07-31",8.4821,8.482084274291992,8.3016,8.3725,5669458.0],["2019-08-01",8.3725,8.379,8.0631,8.134,11283759.0],["2019-08-02",8.134,8.13403606414795,7.9149,8.1211,9956268.0],["2019-08-05",8.1211,8.2758,8.0696,8.1598,11123079.0],["2019-08-06",8.1598,8.15981674194336,7.9342,8.018,11685321.0],["2019-08-07",8.018,8.1856,7.9922,7.9987,7792570.0],["2019-08-08",7.9987,8.2372,7.998682975769043,8.1534,9891676.0],["2019-08-09",8.1534,8.321,8.1018,8.1534,7061191.0],["2019-08-12",8.1534,8.5079,8.1211,8.5014,14057727.0],["2019-08-13",8.5014,8.5981,8.3983,8.5594,8997868.0],["2019-08-14",8.5594,8.6819,8.5079,8.5594,7325326.0],["2019-08-15",8.5594,8.559427261352539,8.379,8.5079,10483209.0],["2019-08-16",8.5079,8.6883,8.507865905761719,8.6045,10806481.0],["2019-08-19",8.6045,8.727,8.5788,8.6497,9100608.0],["2019-08-20",8.6497,8.727,8.4563,8.5208,10749326.0],["2019-08-21",8.5208,8.52075481414795,8.3145,8.3725,11821429.0],["2019-08-22",8.3725,8.7979,8.2565,8.6174,22571065.0],["2019-08-23",8.6174,8.7141,8.5465,8.6174,11254439.0],["2019-08-26",8.6174,8.8172,8.4434,8.5723,11709170.0],["2019-08-27",8.5723,9.4231,8.572319030761719,9.2555,46739568.0],["2019-08-28",9.2555,9.5907,9.1975,9.3844,30021339.0],["2019-08-29",9.3844,9.5456,9.2749,9.5069,21516959.0],["2019-08-30",9.5069,9.5327,9.2233,9.3651,22044996.0],["2019-09-02",9.3651,9.4747,9.2297,9.32,16721260.0],["2019-09-03",9.32,9.3458,9.1202,9.2813,13749227.0],["2019-09-04",9.2813,9.3329,9.1137,9.2169,14984006.0],["2019-09-05",9.2169,9.7003,9.216854095458984,9.61,31351276.0],["2019-09-06",9.61,10.1643,9.610020637512207,10.0805,30858399.0],["2019-09-09",10.0805,10.203,9.8936,10.029,19871291.0],["2019-09-10",10.029,10.0548,9.7518,9.9581,14764140.0],["2019-09-11",9.9581,9.958069801330566,9.6809,9.7325,11619797.0],["2019-09-12",9.7325,10.2094,9.6938,9.9581,19828390.0],["2019-09-16",9.9581,9.9581,9.5391,9.6422,23317294.0],["2019-09-17",9.6422,9.6616,9.32,9.378,15697791.0],["2019-09-18",9.378,9.5198,9.2813,9.3458,13275382.0],["2019-09-19",9.3458,9.4296,9.1717,9.2878,11536589.0],["2019-09-20",9.2878,9.378,9.2362,9.3393,14329464.0],["2019-09-23",9.3393,9.339316368103027,9.0622,9.2362,12078306.0],["2019-09-24",9.2362,9.3458,9.0493,9.1331,10015914.0],["2019-09-25",9.1331,9.4167,9.0879,9.3458,17196181.0],["2019-09-26",9.3458,9.3458,9.0235,9.0299,14672289.0],["2019-09-27",9.0299,9.1008,8.9075,8.9848,6946305.0],["2019-09-30",8.9848,9.0686,8.9333,8.959,6736642.0],["2019-10-08",8.959,8.9784,8.7979,8.8301,8447405.0],["2019-10-09",8.8301,9.0106,8.8301,8.9139,7516330.0],["2019-10-10",8.9139,8.9848,8.7335,8.8559,10162590.0],["2019-10-11",8.8559,8.8946,8.7786,8.843,7958873.0],["2019-10-14",8.843,9.0686,8.843024253845215,9.017,9977269.0],["2019-10-15",9.017,9.1331,8.9848,9.0622,8690723.0],["2019-10-16",9.0622,9.1202,8.9461,9.0686,8833561.0],["2019-10-17",9.0686,9.1266,9.0106,9.0686,5305164.0],["2019-10-18",9.0686,9.1782,8.9977,9.0622,11449984.0],["2019-10-21",9.0622,9.1073,8.9139,9.1008,6218119.0],["2019-10-22",9.1008,9.2491,9.0557,9.1717,8544554.0],["2019-10-23",9.1717,9.2233,9.0299,9.0751,5680919.0],["2019-10-24",9.0751,9.1331,8.8044,8.8753,7383493.0],["2019-10-25",8.8753,8.9848,8.7915,8.959,7929335.0],["2019-10-28",8.959,9.0815,8.9204,8.9719,7236318.0],["2019-10-29",8.9719,9.4296,8.971931457519531,9.2233,29332045.0],["2019-10-30",9.2233,9.32,9.0686,9.1137,10972010.0],["2019-10-31",9.1137,9.2684,9.1008,9.2169,9940851.0],["2019-11-01",9.2169,9.3973,9.1524,9.378,13712123.0],["2019-11-04",9.378,9.6036,9.3651,9.5907,14901867.0],["2019-11-05",9.5907,9.59068489074707,9.1846,9.3844,18524791.0],["2019-11-06",9.3844,9.4747,9.2878,9.32,12551689.0],["2019-11-07",9.32,9.5262,9.319979667663574,9.4231,9643087.0],["2019-11-08",9.4231,9.6229,9.3329,9.3522,15496404.0],["2019-11-11",9.3522,9.4489,9.146,9.1653,12000799.0],["2019-11-12",9.1653,9.4618,9.1588,9.4553,16608449.0],["2019-11-13",9.4553,9.5391,9.378,9.5198,14092757.0],["2019-11-14",9.5198,9.6036,9.4167,9.5262,11000852.0],["2019-11-15",9.5262,9.5713,9.307088851928711,9.3071,11749444.0],["2019-11-18",9.3071,9.5907,9.2813,9.5391,12399167.0],["2019-11-19",9.5391,9.6487,9.3651,9.494,16405043.0],["2019-11-20",9.494,9.494003295898438,9.32,9.3458,9549897.0],["2019-11-21",9.3458,9.378,9.1782,9.3264,9085017.0],["2019-11-22",9.3264,9.5004,9.1846,9.2813,13963556.0],["2019-11-25",9.2813,9.4102,9.1266,9.3587,11057502.0],["2019-11-26",9.3587,9.66802978515625,9.262,9.668,16227660.0],["2019-11-27",9.668,9.66802978515625,9.2942,9.494,15116113.0],["2019-11-28",9.494,9.494003295898438,9.2169,9.2233,12084297.0],["2019-11-29",9.2233,9.262,9.0299,9.0428,9673042.0],["2019-12-02",9.0428,9.0751,8.8817,8.9461,11880097.0],["2019-12-03",8.9461,9.1975,8.8301,9.1782,10754522.0],["2019-12-04",9.1782,9.262,9.0879,9.262,8409330.0],["2019-12-05",9.262,9.262,9.1202,9.1524,7926474.0],["2019-12-06",9.1524,9.2297,9.0622,9.1975,7123713.0],["2019-12-09",9.1975,9.2233,9.0235,9.1588,12734019.0],["2019-12-10",9.1588,9.1782,9.0493,9.1073,6978095.0],["2019-12-11",9.1073,9.4102,9.107283592224121,9.3458,18564644.0],["2019-12-12",9.3458,9.4618,9.2684,9.4231,15241783.0],["2019-12-13",9.4231,9.5327,9.3458,9.4811,19865993.0],["2019-12-16",9.4811,9.481112480163574,9.2491,9.3715,24132299.0],["2019-12-17",9.3715,9.378,9.2555,9.3393,19397402.0],["2019-12-18",9.3393,9.339316368103027,9.2297,9.2426,15329260.0],["2019-12-19",9.2426,9.3071,9.1653,9.2104,10739389.0],["2019-12-20",9.2104,9.2491,9.1524,9.1717,10174531.0],["2019-12-23",9.1717,9.2684,9.0428,9.0557,10154055.0],["2019-12-24",9.0557,9.1331,9.0042,9.1008,9019613.0],["2019-12-25",9.1008,9.1846,9.0622,9.1266,7112600.0],["2019-12-26",9.1266,9.1653,9.0622,9.1137,6563919.0],["2019-12-27",9.1137,9.1653,9.1008,9.1266,8494519.0],["2019-12-30",9.1266,9.1653,9.0622,9.1266,15274404.0],["2019-12-31",9.1266,9.2169,9.0686,9.1846,13086040.0],["2020-01-02",9.1846,9.378,9.184627532958984,9.2942,22736278.0],["2020-01-03",9.2942,9.3329,9.1975,9.2813,13751723.0],["2020-01-06",9.2813,9.3135,9.1717,9.2169,16644716.0],["2020-01-07",9.2169,9.2942,9.204,9.2942,14565314.0],["2020-01-08",9.2942,9.294198989868164,9.2813,9.2813,13861679.0],["2020-01-09",9.2813,9.3587,9.2297,9.2813,15791006.0],["2020-01-10",9.2813,9.3329,9.2426,9.3135,20358060.0],["2020-01-13",9.3135,9.3135347366333,9.307088851928711,9.3071,54872559.0],["2020-01-14",9.3071,9.5198,9.307088851928711,9.5198,47547085.0],["2020-01-15",9.5198,9.5198,9.3587,9.4102,16574053.0],["2020-01-16",9.4102,9.7003,9.3651,9.6616,29201348.0],["2020-01-17",9.6616,9.9581,9.5971,9.913,30437153.0],["2020-01-20",9.913,10.6735,9.912952423095703,10.377,43220047.0],["2020-01-21",10.377,10.609,10.1901,10.4801,33428530.0],["2020-01-22",10.4801,10.6026,10.2223,10.493,23346690.0],["2020-01-23",10.493,10.5962,9.9774,10.1708,25568039.0],["2020-02-03",10.1708,10.17076587677002,9.1524,9.1524,14513863.0],["2020-02-04",9.1524,9.262,8.785,8.9719,34369858.0],["2020-02-05",8.9719,9.3715,8.959,9.2297,37511099.0],["2020-02-06",9.2297,9.229744911193848,8.9719,9.1331,28988268.0],["2020-02-07",9.1331,9.133064270019531,8.901,9.0879,22568462.0],["2020-02-10",9.0879,9.2878,8.9075,9.2297,29243334.0],["2020-02-11",9.2297,9.494,9.1653,9.3264,28969028.0],["2020-02-12",9.3264,9.326424598693848,9.1073,9.2684,22569662.0],["2020-02-13",9.2684,9.268416404724121,9.0428,9.0622,20084268.0],["2020-02-14",9.0622,9.1266,9.0042,9.0751,11676462.0],["2020-02-17",9.0751,9.3006,9.075055122375488,9.2942,22779012.0],["2020-02-18",9.2942,9.3458,9.1846,9.2491,19434225.0],["2020-02-19",9.2491,9.4618,9.1846,9.4424,26156373.0],["2020-02-20",9.4424,9.7969,9.378,9.6358,27665979.0],["2020-02-21",9.6358,9.8936,9.5391,9.7389,29482295.0],["2020-02-24",9.7389,10.1192,9.7389,9.9903,40048598.0],["2020-02-25",9.9903,10.5575,9.7389,10.4737,50867007.0],["2020-02-26",10.4737,10.4866,9.9839,9.9903,36040542.0],["2020-02-27",9.9903,10.203,9.9387,10.1128,17716337.0],["2020-02-28",10.1128,10.1128,9.7067,9.7196,27705711.0],["2020-03-02",9.7196,10.0225,9.719593048095703,9.9645,17195945.0],["2020-03-03",9.9645,10.1708,9.8292,9.9967,20712655.0],["2020-03-04",9.9967,10.0676,9.7518,9.9258,15114094.0],["2020-03-05",9.9258,10.0354,9.8807,9.9903,14422460.0],["2020-03-06",9.9903,9.9903,9.7131,9.8421,14931902.0],["2020-03-09",9.8421,9.842052459716797,9.3844,9.4876,19474684.0],["2020-03-10",9.4876,9.5198,9.1524,9.5069,21417807.0],["2020-03-11",9.5069,9.5585,9.3457612991333,9.3458,10170866.0],["2020-03-12",9.3458,9.3457612991333,9.1008,9.1782,10212994.0],["2020-03-13",9.1782,9.178181648254395,8.6497,9.0815,16790016.0],["2020-03-16",9.0815,9.1717,8.553,8.5917,17765810.0],["2020-03-17",8.5917,8.7592,8.2178,8.4756,18667359.0],["2020-03-18",8.4756,8.6045,8.1792,8.2114,18913375.0],["2020-03-19",8.2114,8.321,7.8118,8.1727,19023943.0],["2020-03-20",8.1727,8.2565,7.9922,8.1727,11799935.0],["2020-03-23",8.1727,8.172707557678223,7.5862,7.5991,20032946.0],["2020-03-24",7.5991,8.2823,7.599070072174072,8.1534,24160869.0],["2020-03-25",8.1534,8.6174,8.15337085723877,8.5272,22560118.0],["2020-03-26",8.5272,8.5659,8.321,8.4756,16481782.0],["2020-03-27",8.4756,8.7915,8.4112,8.5981,16176521.0],["2020-03-30",8.5981,8.598100662231445,8.3145,8.4112,10289862.0],["2020-03-31",8.4112,8.9784,8.411186218261719,8.8237,22808661.0],["2020-04-01",8.8237,8.9913,8.5917,8.669,13012106.0],["2020-04-02",8.669,8.6754,8.4563,8.5723,9084948.0],["2020-04-03",8.5723,8.6174,8.4563,8.5401,9174114.0],["2020-04-07",8.5401,8.6303,8.4112,8.5208,26702297.0],["2020-04-08",8.5208,8.52075481414795,8.2823,8.3661,20788674.0],["2020-04-09",8.3661,8.4241,8.3403,8.3854,9746551.0],["2020-04-10",8.3854,8.4305,8.2372,8.2501,10033286.0],["2020-04-13",8.2501,8.250051498413086,8.0502,8.1211,12244399.0],["2020-04-14",8.1211,8.288724899291992,8.121145248413086,8.2887,8580985.0],["2020-04-15",8.2887,8.3532,8.2114,8.2887,8332509.0],["2020-04-16",8.2887,8.288724899291992,8.1727,8.2758,6944926.0],["2020-04-17",8.2758,8.3661,8.1727,8.2049,13140912.0],["2020-04-20",8.2049,8.2372,8.1147,8.1598,11249328.0],["2020-04-21",8.1598,8.15981674194336,7.8633,7.9407,15329548.0],["2020-04-22",7.9407,8.1792,7.8311,8.1469,14394309.0],["2020-04-23",8.1469,8.2178,8.056690216064453,8.0567,7673224.0],["2020-04-24",8.0567,8.611,8.056690216064453,8.6045,38265469.0],["2020-04-27",8.6045,8.604544639587402,8.340286254882812,8.3403,15943940.0],["2020-04-28",8.3403,8.5143,7.8956,8.3918,24685822.0],["2020-04-29",8.3918,8.39184856414795,8.1727,8.2823,9682886.0],["2020-04-30",8.2823,8.4434,8.282279014587402,8.4047,11026245.0],["2020-05-06",8.4047,8.4112,8.2694,8.3661,11063304.0],["2020-05-07",8.3661,8.5401,8.2178,8.5079,13126338.0],["2020-05-08",8.5079,8.5723,8.4434,8.5208,10874934.0],["2020-05-11",8.5208,8.6883,8.495,8.5272,11055995.0],["2020-05-12",8.5272,8.6239,8.495,8.5014,7417944.0],["2020-05-13",8.5014,8.5917,8.3918,8.5659,7538119.0],["2020-05-14",8.5659,8.7335,8.565874099731445,8.5788,9358731.0],["2020-05-15",8.5788,8.7657,8.5594,8.7463,11436573.0],["2020-05-18",8.7463,8.9204,8.669,8.7206,10634465.0],["2020-05-19",8.7206,8.8559,8.6303,8.843,14135555.0],["2020-05-20",8.843,8.843024253845215,8.412,8.5093,15340221.0],["2020-05-21",8.5093,8.6136,8.412,8.4468,10913051.0],["2020-05-22",8.4468,8.4676,8.113056182861328,8.1131,10539881.0],["2020-05-25",8.1131,8.2312,8.0366,8.1895,6038344.0],["2020-05-26",8.1895,8.3216,8.1826,8.273,6507881.0],["2020-05-27",8.273,8.3077,8.1061,8.2173,6613782.0],["2020-05-28",8.2173,8.4189,8.1895,8.273,10029000.0],["2020-05-29",8.273,8.411995887756348,8.1756,8.412,8225561.0],["2020-06-01",8.412,8.5024,8.3077,8.4815,8483289.0],["2020-06-02",8.4815,8.4954,8.3981,8.405,6015636.0],["2020-06-03",8.405,8.4885,8.3564,8.4815,7164019.0],["2020-06-04",8.4815,8.481514930725098,8.273,8.3981,11101145.0],["2020-06-05",8.3981,8.398093223571777,8.2034,8.2243,13300997.0],["2020-06-08",8.2243,8.273,8.12,8.1478,13153186.0],["2020-06-09",8.1478,8.2869,8.1061,8.2591,9405443.0],["2020-06-10",8.2591,8.3216,8.1756,8.2869,7479397.0],["2020-06-11",8.2869,8.3633,8.1478,8.3147,14944726.0],["2020-06-12",8.3147,8.3355,8.1965,8.3077,9718374.0],["2020-06-15",8.3077,8.3355,8.1756,8.1895,9501005.0],["2020-06-16",8.1895,8.2451,8.1756,8.2104,10157943.0],["2020-06-17",8.2104,8.2104,8.1409,8.1617,6720499.0],["2020-06-18",8.1617,8.1687,8.1131,8.1409,7825629.0],["2020-06-19",8.1409,8.2869,8.140864372253418,8.1895,14331665.0],["2020-06-22",8.1895,8.2521,8.1617,8.2312,7837661.0],["2020-06-23",8.2312,8.4259,8.1687,8.3633,13234629.0],["2020-06-24",8.3633,8.4815,8.3286,8.3981,9861047.0],["2020-06-29",8.3981,8.4954,8.2521,8.4676,12538800.0],["2020-06-30",8.4676,8.5371,8.4329,8.4815,8733664.0],["2020-07-01",8.4815,8.5719,8.3772,8.558,8817658.0],["2020-07-02",8.558,8.6553,8.4885,8.558,13399784.0],["2020-07-03",8.558,8.9682,8.557989120483398,8.9056,21344729.0],["2020-07-06",8.9056,9.2115,8.8013,9.135,25389145.0],["2020-07-07",9.135,9.3783,9.0307,9.0585,28594903.0],["2020-07-08",9.0585,9.0724,8.8986,9.0307,19498753.0],["2020-07-09",9.0307,9.4757,8.9682,9.3644,31248879.0],["2020-07-10",9.3644,9.6078,9.1976,9.5938,26540352.0],["2020-07-13",9.5938,9.6634,9.4826,9.6077,15327618.0],["2020-07-14",9.6077,9.865,9.5035,9.7537,27263742.0],["2020-07-15",9.7537,9.9136,9.427,9.4896,17530777.0],["2020-07-16",9.4896,9.6217,8.9264,8.9612,18228425.0],["2020-07-17",8.9612,9.0377,8.7735,8.8569,14738796.0],["2020-07-20",8.8569,9.42,8.856926918029785,9.3714,15831883.0],["2020-07-21",9.3714,9.6634,9.371380805969238,9.4826,13567286.0],["2020-07-22",9.4826,9.8719,9.42,9.6147,18091325.0],["2020-07-23",9.6147,9.6842,9.2323,9.4548,11232138.0],["2020-07-24",9.4548,9.5382,9.0516,9.1003,10843588.0],["2020-07-27",9.1003,9.4687,9.0655,9.2532,15074248.0],["2020-07-28",9.2532,9.5799,9.2115,9.3297,12911782.0],["2020-07-29",9.3297,9.5174,9.0655,9.4687,14010069.0],["2020-07-30",9.4687,9.6356,9.3366,9.5452,10708835.0],["2020-07-31",9.5452,9.7329,9.3853,9.4687,10459339.0],["2020-08-03",9.4687,9.8858,9.4618,9.7885,17318643.0],["2020-08-04",9.7885,10.004,9.6217,9.9415,15896794.0],["2020-08-05",9.9415,10.303,9.7398,10.2543,25130168.0],["2020-08-06",10.2543,10.7757,10.1848,10.6784,24855446.0],["2020-08-07",10.6784,10.678367614746094,10.2126,10.442,22130288.0],["2020-08-10",10.442,10.442000389099121,9.9484,10.004,22926431.0],["2020-08-11",10.004,10.3933,9.9414,10.1083,22975478.0],["2020-08-12",10.1083,10.2056,9.8094,10.157,17122161.0],["2020-08-13",10.157,10.4907,10.0874,10.2334,13205942.0],["2020-08-14",10.2334,10.4281,10.0388,10.3933,13281326.0],["2020-08-17",10.3933,10.7618,10.3516,10.4837,16066002.0],["2020-08-18",10.4837,10.581,10.2543,10.3516,16307646.0],["2020-08-19",10.3516,10.5602,10.2612,10.3655,14996789.0],["2020-08-20",10.3655,10.4072,9.9762,10.0249,14056402.0],["2020-08-21",10.0249,10.2334,9.9345,10.0249,11412423.0],["2020-08-24",10.0249,10.0735,9.8789,10.004,10894707.0],["2020-08-25",10.004,10.004018783569336,9.5452,9.8511,20068019.0],["2020-08-26",9.8511,9.9275,9.5938,9.6286,11674449.0],["2020-08-27",9.6286,10.15,9.628607749938965,10.1083,16713271.0],["2020-08-28",10.1083,10.15,9.9206,10.0805,11858271.0],["2020-08-31",10.0805,10.157,9.8024,9.8789,11021832.0],["2020-09-01",9.8789,10.323813438415527,9.8441,10.3238,16102254.0],["2020-09-02",10.3238,10.5949,10.2265,10.581,16003758.0],["2020-09-03",10.581,10.8244,10.4072,10.581,17258175.0],["2020-09-04",10.581,10.7409,10.296,10.6367,14310995.0],["2020-09-07",10.6367,10.7548,10.2404,10.3308,15737367.0],["2020-09-08",10.3308,10.8313,10.296,10.5393,15427919.0],["2020-09-09",10.5393,10.5741,10.0944,10.157,11764913.0],["2020-09-10",10.157,10.3516,9.9832,10.157,10559744.0],["2020-09-11",10.157,10.2056,9.8789,10.1361,6248606.0],["2020-09-14",10.1361,10.3794,10.0805,10.3447,7551119.0],["2020-09-15",10.3447,10.6228,10.303,10.5185,10265671.0],["2020-09-16",10.5185,10.9286,10.3933,10.8452,16438058.0],["2020-09-17",10.8452,11.5821,10.6992,11.3388,24146417.0],["2020-09-18",11.3388,11.4222,11.1303,11.3666,13591373.0],["2020-09-21",11.3666,11.4709,11.0399,11.1024,10202978.0],["2020-09-22",11.1024,11.10244369506836,10.7479,10.8383,12530322.0],["2020-09-23",10.8383,11.1233,10.7479,10.9982,9541997.0],["2020-09-24",10.9982,11.0538,10.7201,10.7409,7234799.0],["2020-09-25",10.7409,11.1094,10.734,11.0955,9311664.0],["2020-09-28",11.0955,11.1442,10.9147,11.0538,7472737.0],["2020-09-29",11.0538,11.165,10.8939,10.9912,6375580.0],["2020-09-30",10.9912,11.0816,10.8244,10.9286,6414167.0],["2020-10-09",10.9286,11.3527,10.928642272949219,11.2971,9903333.0],["2020-10-12",11.2971,11.7212,11.297101020812988,11.6099,15850202.0],["2020-10-13",11.6099,11.8324,11.3319,11.7768,13297160.0],["2020-10-14",11.7768,11.7837,11.3041,11.4709,12730471.0],["2020-10-15",11.4709,11.9297,11.470903396606445,11.7212,13518053.0],["2020-10-16",11.7212,11.721179008483887,11.3736,11.464,10248390.0],["2020-10-19",11.464,11.6795,11.318,11.3249,8869174.0],["2020-10-20",11.3249,11.9228,11.2345,11.9158,14459998.0],["2020-10-21",11.9158,12.034,11.6934,11.9228,9078876.0],["2020-10-22",11.9228,12.0757,11.749,11.9506,10364005.0],["2020-10-23",11.9506,12.4929,11.9089,11.9715,10932910.0],["2020-10-26",11.9715,12.5068,11.5404,12.4303,12394856.0],["2020-10-27",12.4303,12.7153,12.1592,12.3608,10876475.0],["2020-10-28",12.3608,12.5763,11.1233,11.2762,34591947.0],["2020-10-29",11.2762,11.7559,10.5115,11.6169,31264615.0],["2020-10-30",11.6169,11.6586,11.026,11.1233,23928906.0],["2020-11-02",11.1233,11.3666,10.7896,10.9008,23503200.0],["2020-11-03",10.9008,11.2623,10.6506,11.0468,20016003.0],["2020-11-04",11.0468,12.152205467224121,11.0399,12.1522,34796452.0],["2020-11-05",12.1522,13.2089,12.152205467224121,12.9169,37159570.0],["2020-11-06",12.9169,13.1533,12.3886,12.6388,27750589.0],["2020-11-09",12.6388,12.7918,12.3121,12.6528,24863276.0],["2020-11-10",12.6528,12.652752876281738,12.0271,12.2287,24373001.0],["2020-11-11",12.2287,12.3191,11.7073,11.7559,16162948.0],["2020-11-12",11.7559,11.9436,11.6378,11.8811,11702479.0],["2020-11-13",11.8811,12.4442,11.8533,12.2356,19785965.0],["2020-11-16",12.2356,12.235630989074707,11.6099,11.8741,15636720.0],["2020-11-17",11.8741,12.2287,11.6934,11.749,16447092.0],["2020-11-18",11.749,11.8811,11.3736,11.5752,13865069.0],["2020-11-19",11.5752,11.7837,11.4709,11.6169,9570963.0],["2020-11-20",11.6169,12.187,11.5196,11.9993,22446985.0],["2020-11-23",11.9993,12.1244,11.603,11.9854,18993535.0],["2020-11-24",11.9854,12.4303,11.8185,11.8602,17560805.0],["2020-11-25",11.8602,12.1939,11.6447,11.9645,14781199.0],["2020-11-26",11.9645,11.964499473571777,11.4014,11.5335,16054298.0],["2020-11-27",11.5335,11.9993,11.4153,11.6447,16122817.0],["2020-11-30",11.6447,12.4303,11.644704818725586,12.0827,29788879.0],["2020-12-01",12.0827,13.1324,12.082684516906738,12.9795,36460329.0],["2020-12-02",12.9795,12.979499816894531,12.4859,12.6806,18573072.0],["2020-12-03",12.6806,12.7987,12.4164,12.5763,18060093.0],["2020-12-04",12.5763,12.618,12.2078,12.3886,23625176.0],["2020-12-07",12.3886,12.8752,12.3399,12.3955,30806768.0],["2020-12-08",12.3955,12.6528,12.1661,12.2565,23933310.0],["2020-12-09",12.2565,12.5832,11.9784,12.034,21125418.0],["2020-12-10",12.034,12.1174,11.7142,11.7768,14609321.0],["2020-12-11",11.7768,11.9228,11.5752,11.8741,20900547.0],["2020-12-14",11.8741,12.18,11.4083,11.7837,27963812.0],["2020-12-15",11.7837,12.0479,11.6517,11.8116,16115732.0],["2020-12-16",11.8116,11.8185,11.5543,11.6517,15146055.0],["2020-12-17",11.6517,11.9575,11.5682,11.6656,20947738.0],["2020-12-18",11.6656,11.9575,11.5126,11.7837,18590725.0],["2020-12-21",11.7837,12.1731,11.6864,12.1035,24374979.0],["2020-12-22",12.1035,12.103541374206543,11.2623,11.311,39136198.0],["2020-12-23",11.311,12.1661,11.2554,12.0618,43975705.0],["2020-12-24",12.0618,12.061829566955566,11.5057,11.5543,19592702.0],["2020-12-25",11.5543,11.8602,11.4014,11.7907,19367632.0],["2020-12-28",11.7907,11.9019,11.4709,11.5474,20047646.0],["2020-12-29",11.5474,11.8116,11.2623,11.7073,21659938.0],["2020-12-30",11.7073,11.888,11.5821,11.7351,16953552.0],["2020-12-31",11.7351,11.8046,11.4361,11.7629,25495186.0],["2021-01-04",11.7629,11.76289176940918,11.3319,11.4014,24275617.0],["2021-01-05",11.4014,11.40138053894043,10.4976,10.7131,46865284.0],["2021-01-06",10.7131,10.7896,10.4907,10.7131,21016533.0],["2021-01-07",10.7131,10.7409,10.3169,10.4837,26160879.0],["2021-01-08",10.4837,10.581,10.2612,10.4142,21643409.0],["2021-01-11",10.4142,10.5115,10.0805,10.1083,24664583.0],["2021-01-12",10.1083,10.296,10.0805,10.2334,22625406.0],["2021-01-13",10.2334,10.6019,9.9345,10.0596,28600226.0],["2021-01-14",10.0596,10.4281,9.7955,10.1848,23260724.0],["2021-01-15",10.1848,10.2195,9.8511,10.0457,20327389.0],["2021-01-18",10.0457,10.1778,9.9206,10.1292,10904544.0],["2021-01-19",10.1292,10.1431,9.9484,10.0318,12017969.0],["2021-01-20",10.0318,10.1778,9.9484,10.157,13741419.0],["2021-01-21",10.157,10.156964302062988,9.8719,10.011,21050796.0],["2021-01-22",10.011,10.1013,9.7537,9.8928,24673767.0],["2021-01-25",9.8928,10.0249,9.7329,9.9693,20750207.0],["2021-01-26",9.9693,9.969258308410645,9.5591,9.6495,17994263.0],["2021-01-27",9.6495,9.9067,9.5799,9.7955,12240324.0],["2021-01-28",9.7955,10.1987,9.6286,10.0805,22776777.0],["2021-01-29",10.0805,10.1778,9.6077,9.6912,22787242.0],["2021-02-01",9.6912,9.691174507141113,9.0446,9.42,25590927.0],["2021-02-02",9.42,10.3655,9.420044898986816,10.0179,46858452.0],["2021-02-03",10.0179,10.017922401428223,9.3505,9.3505,35400020.0],["2021-02-04",9.3505,9.3853,8.8917,9.1211,26715536.0],["2021-02-05",9.1211,9.1976,8.7666,8.7874,19685112.0],["2021-02-08",8.7874,8.9404,8.5858,8.7944,16940795.0],["2021-02-09",8.7944,9.2184,8.7735,9.0029,29697878.0],["2021-02-10",9.0029,9.9067,9.002921104431152,9.9067,44089706.0],["2021-02-18",9.9067,10.900834083557129,9.906688690185547,10.9008,47594734.0],["2021-02-19",10.9008,11.992308616638184,10.7062,11.9923,73026360.0],["2021-02-22",11.9923,12.3608,11.3666,11.5474,74004150.0],["2021-02-23",11.5474,11.54737663269043,10.8174,11.0399,58839778.0],["2021-02-24",11.0399,11.2971,10.7479,10.9912,57992493.0],["2021-02-25",10.9912,11.1859,10.5602,10.588,31443070.0],["2021-02-26",10.588,10.6506,10.2195,10.5532,25118780.0],["2021-03-01",10.5532,11.4014,10.296,11.0816,39938161.0],["2021-03-02",11.0816,11.1442,10.7548,10.9217,20229487.0],["2021-03-03",10.9217,11.0885,10.6228,11.019,18256697.0],["2021-03-04",11.019,11.5752,11.0121,11.1024,35941815.0],["2021-03-05",11.1024,12.0201,10.7896,11.6934,32842372.0],["2021-03-08",11.6934,12.0618,11.3736,11.742,28876168.0],["2021-03-09",11.742,11.9019,11.1233,11.2206,27310416.0],["2021-03-10",11.2206,11.5057,10.7062,10.7687,23731607.0],["2021-03-11",10.7687,11.3666,10.6575,11.1859,18299780.0],["2021-03-12",11.1859,11.185868263244629,10.9147,11.0816,11722242.0],["2021-03-15",11.0816,11.081586837768555,10.6019,10.6575,12676223.0],["2021-03-16",10.6575,10.8035,10.5671,10.7201,8916091.0],["2021-03-17",10.7201,10.8522,10.442,10.7479,13319876.0],["2021-03-18",10.7479,10.8105,10.4072,10.4837,14922113.0],["2021-03-19",10.4837,10.483710289001465,10.2682,10.3725,8786669.0],["2021-03-22",10.3725,10.4072,10.1222,10.3099,13931996.0],["2021-03-23",10.3099,10.309908866882324,9.9484,10.0874,14405025.0],["2021-03-24",10.0874,10.087442398071289,9.6703,9.7676,19556419.0],["2021-03-25",9.7676,9.9693,9.6564,9.7537,9511778.0],["2021-03-26",9.7537,9.9762,9.7329,9.9136,11722704.0],["2021-03-29",9.9136,10.2195,9.7676,10.1848,13360194.0],["2021-03-30",10.1848,10.442,9.9554,10.2751,16408294.0],["2021-03-31",10.2751,10.4629,9.8372,9.9762,17871000.0],["2021-04-01",9.9762,10.3933,9.9206,9.9623,15489771.0],["2021-04-02",9.9623,10.0596,9.858,9.9275,10976082.0],["2021-04-06",9.9275,10.2821,9.9206,10.1361,15275958.0],["2021-04-07",10.1361,10.2056,9.9623,10.0805,10389573.0],["2021-04-08",10.0805,10.080491065979004,9.858,9.9067,15424925.0],["2021-04-09",9.9067,10.0179,9.8024,9.8511,7460300.0],["2021-04-12",9.8511,9.9414,9.7468,9.8024,10498589.0],["2021-04-13",9.8024,9.9275,9.7398,9.865,7473613.0],["2021-04-14",9.865,10.1222,9.86497688293457,10.0805,11725608.0],["2021-04-15",10.0805,10.1639,9.9832,10.1083,10704666.0],["2021-04-16",10.1083,10.2821,10.0457,10.2195,12520167.0],["2021-04-19",10.2195,10.5602,10.21953296661377,10.449,18984375.0],["2021-04-20",10.449,10.6088,10.1848,10.2821,18276427.0],["2021-04-21",10.2821,10.282100677490234,9.9414,9.9832,14925863.0],["2021-04-22",9.9832,10.1153,9.8441,9.8858,14081587.0],["2021-04-23",9.8858,9.9414,9.7398,9.8997,18448096.0],["2021-04-26",9.8997,10.1848,9.8858,10.0179,14057117.0],["2021-04-27",10.0179,10.0735,9.7398,9.7885,8898550.0],["2021-04-28",9.7885,9.788504600524902,9.2532,9.5452,16504860.0],["2021-04-29",9.5452,9.6286,9.3505,9.4061,13811475.0],["2021-04-30",9.4061,9.5104,9.3505,9.4618,6734057.0],["2021-05-06",9.4618,9.4965,9.135,9.1906,13965216.0],["2021-05-07",9.1906,9.4339,9.0516,9.2323,12593487.0],["2021-05-10",9.2323,9.4757,9.2323,9.3922,11110690.0],["2021-05-11",9.3922,9.427,9.142,9.2741,10839983.0],["2021-05-12",9.2741,9.6356,9.2184,9.3644,13933300.0],["2021-05-13",9.3644,9.5243,9.2323,9.3992,9525770.0],["2021-05-14",9.3992,9.6634,9.3853,9.6634,12462869.0],["2021-05-17",9.6634,9.8997,9.5799,9.6703,16640588.0],["2021-05-18",9.6703,9.8372,9.5382,9.7746,10330286.0],["2021-05-19",9.7746,10.0318,9.719,9.8997,12138531.0],["2021-05-20",9.8997,9.899736404418945,9.6286,9.7051,16195809.0],["2021-05-21",9.7051,9.7339,9.4022,9.4167,15376398.0],["2021-05-24",9.4167,9.5032,9.3806,9.4383,8689223.0],["2021-05-25",9.4383,9.5465,9.3878,9.5465,10775979.0],["2021-05-26",9.5465,10.3684,9.546452522277832,9.806,24172501.0],["2021-05-27",9.806,9.9214,9.5897,9.8132,16848826.0],["2021-05-28",9.8132,9.813233375549316,9.633,9.6546,12252906.0],["2021-05-31",9.6546,9.6907,9.5032,9.5753,16460967.0],["2021-06-01",9.5753,9.575294494628906,9.4311,9.5032,17136365.0],["2021-06-02",9.5032,9.532,9.3734,9.4022,15776741.0],["2021-06-03",9.4022,9.4455,9.3013,9.3518,12868654.0],["2021-06-04",9.3518,9.77,9.351774215698242,9.633,27724183.0],["2021-06-07",9.633,9.7916,9.5176,9.5825,15860993.0],["2021-06-08",9.5825,9.7195,9.5537,9.6546,13487281.0],["2021-06-09",9.6546,9.6907,9.4599,9.5104,12743942.0],["2021-06-10",9.5104,9.7339,9.4599,9.6618,23712443.0],["2021-06-11",9.6618,9.7195,9.4311,9.4527,27322360.0],["2021-06-15",9.4527,9.5032,9.0994,9.1499,24980847.0],["2021-06-16",9.1499,9.2869,9.0562,9.1355,13792434.0],["2021-06-17",9.1355,9.2436,9.121,9.1859,8733880.0],["2021-06-18",9.1859,9.2869,9.121,9.2797,10152576.0],["2021-06-21",9.2797,9.279671669006348,9.1066,9.1715,11498312.0],["2021-06-22",9.1715,9.2436,9.0562,9.121,14232395.0],["2021-06-23",9.121,9.5176,9.1138,9.2725,18521910.0],["2021-06-24",9.2725,9.2724609375,9.0778,9.1427,14598833.0],["2021-06-25",9.1427,9.2076,9.085,9.1859,9446438.0],["2021-06-28",9.1859,9.4095,9.1499,9.222,12394896.0],["2021-06-29",9.222,9.2436,9.085,9.0922,12728362.0],["2021-06-30",9.0922,9.1499,8.984,9.0057,10240872.0],["2021-07-01",9.0057,9.0778,8.984,9.0489,7848844.0],["2021-07-02",9.0489,9.1283,8.9696,8.9913,8355378.0],["2021-07-05",8.9913,9.085,8.948,9.0273,6131161.0],["2021-07-06",9.0273,9.3374,9.027310371398926,9.3013,22674342.0],["2021-07-07",9.3013,9.4816,9.2292,9.4239,16609373.0],["2021-07-08",9.4239,9.5104,9.1931,9.2292,17398667.0],["2021-07-09",9.2292,9.2797,9.0994,9.2364,17779827.0],["2021-07-12",9.2364,9.359,9.0129,9.0634,28624413.0],["2021-07-13",9.0634,9.121,8.9985,9.0489,14383148.0],["2021-07-14",9.0489,9.048941612243652,8.8687,8.9264,15445321.0],["2021-07-15",8.9264,8.9552,8.7173,8.8038,12023936.0],["2021-07-16",8.8038,8.8615,8.6884,8.7677,11194889.0],["2021-07-19",8.7677,8.8398,8.6596,8.7101,13112228.0],["2021-07-20",8.7101,8.7101,8.6091,8.7101,8886113.0],["2021-07-21",8.7101,8.7894,8.6307,8.7173,11176779.0],["2021-07-22",8.7173,8.8182,8.6524,8.8038,10815076.0],["2021-07-23",8.8038,8.8615,8.6235,8.6596,11865793.0],["2021-07-26",8.6596,8.659584045410156,8.2774,8.2774,19188727.0],["2021-07-27",8.2774,8.5803,8.2558,8.3784,13915076.0],["2021-07-28",8.3784,8.638,8.378381729125977,8.4937,13644216.0],["2021-07-29",8.4937,8.5659,8.4,8.4216,8579797.0],["2021-07-30",8.4216,8.42164421081543,8.1477,8.1837,13154617.0],["2021-08-02",8.1837,8.5082,8.183704376220703,8.4793,18528276.0],["2021-08-03",8.4793,8.537,8.3712,8.4072,15208395.0],["2021-08-04",8.4072,8.5298,8.2991,8.3712,18552814.0],["2021-08-05",8.3712,8.4144,8.1837,8.2342,19365819.0],["2021-08-06",8.2342,8.3279,8.1477,8.1765,13049319.0],["2021-08-09",8.1765,8.263,8.0611,8.2198,17442345.0],["2021-08-10",8.2198,8.3712,8.219756126403809,8.3495,16949588.0],["2021-08-11",8.3495,8.6956,8.3423,8.6668,29173554.0],["2021-08-12",8.6668,8.984,8.6235,8.8975,35757122.0],["2021-08-13",8.8975,8.897523880004883,8.674,8.8326,19892087.0],["2021-08-16",8.8326,8.8903,8.7245,8.8038,12382408.0],["2021-08-17",8.8038,8.9696,8.5875,8.6235,18525734.0],["2021-08-18",8.6235,8.7245,8.5514,8.6812,12423134.0],["2021-08-19",8.6812,8.7173,8.4865,8.501,13660966.0],["2021-08-20",8.501,8.500957489013672,8.2125,8.3279,13009810.0],["2021-08-23",8.3279,8.4216,8.3135,8.3928,9638191.0],["2021-08-24",8.3928,9.2292,8.3712,9.2292,57199743.0],["2021-08-25",9.2292,9.229198455810547,8.9336,8.9696,40496601.0],["2021-08-26",8.9696,9.0634,8.7605,8.8687,27876456.0],["2021-08-27",8.8687,9.222,8.8471,9.085,33099219.0],["2021-08-30",9.085,9.085,8.8326,8.984,21839339.0],["2021-08-31",8.984,8.984048843383789,8.8326,8.8687,17210288.0],["2021-09-01",8.8687,9.0706,8.7822,9.0345,25044955.0],["2021-09-02",9.0345,9.1571,8.9192,9.1499,23516738.0],["2021-09-03",9.1499,9.3301,8.9624,8.9985,20741938.0],["2021-09-06",8.9985,9.121,8.8687,8.9192,22059841.0],["2021-09-07",8.9192,8.9768,8.8326,8.8687,25532882.0],["2021-09-08",8.8687,8.9264,8.6307,8.6956,41901762.0],["2021-09-09",8.6956,8.7966,8.6596,8.775,20065873.0],["2021-09-10",8.775,8.8471,8.674,8.6812,19459463.0],["2021-09-13",8.6812,8.7605,8.4289,8.4577,30788070.0],["2021-09-14",8.4577,8.4793,8.2414,8.2702,31460740.0],["2021-09-15",8.2702,8.3351,8.1404,8.2125,27114206.0],["2021-09-16",8.2125,8.2774,8.1188,8.1549,19111992.0],["2021-09-17",8.1549,8.190914154052734,8.1116,8.1909,12896907.0],["2021-09-22",8.1909,8.3207,8.1188,8.3207,12804410.0],["2021-09-23",8.3207,8.3784,8.2414,8.2486,14191626.0],["2021-09-24",8.2486,8.263,8.1693,8.1837,10713349.0],["2021-09-27",8.1837,8.255806922912598,8.126,8.2558,11364199.0],["2021-09-28",8.2558,8.2919,8.1909,8.2919,8910931.0],["2021-09-29",8.2919,8.291858673095703,8.1909,8.2198,10831623.0],["2021-09-30",8.2198,8.2558,8.1549,8.1693,9077064.0],["2021-10-08",8.1693,8.2991,8.169281959533691,8.2919,8777330.0],["2021-10-11",8.2919,8.4937,8.2125,8.364,13229216.0],["2021-10-12",8.364,8.4072,8.3063,8.3784,9961549.0],["2021-10-13",8.3784,8.4649,8.2558,8.3135,13726897.0],["2021-10-14",8.3135,8.3568,8.227,8.2558,12084047.0],["2021-10-15",8.2558,8.3063,8.2125,8.3063,15172337.0],["2021-10-18",8.3063,8.3784,8.2558,8.263,9368387.0],["2021-10-19",8.263,8.3712,8.2198,8.3351,10470008.0],["2021-10-20",8.3351,8.537,8.3279,8.5082,20991109.0],["2021-10-21",8.5082,8.5442,8.291858673095703,8.2919,18196189.0],["2021-10-22",8.2919,8.4361,8.291858673095703,8.364,14154995.0],["2021-10-25",8.364,8.4793,8.3135,8.4505,10989662.0],["2021-10-26",8.4505,8.6163,8.3856,8.5082,16494034.0],["2021-10-27",8.5082,8.5731,8.4433,8.4793,15687201.0],["2021-10-28",8.4793,8.479326248168945,8.1549,8.2702,15296094.0],["2021-10-29",8.2702,8.2919,8.1332,8.1765,19205086.0],["2021-11-01",8.1765,8.2053,8.1116,8.1477,13670000.0],["2021-11-02",8.1477,8.1549,7.8809,7.9458,25405577.0],["2021-11-03",7.9458,8.0755,7.9025,8.0179,10470262.0],["2021-11-04",8.0179,8.3135,7.953,8.1693,17269948.0],["2021-11-05",8.1693,8.4072,8.1188,8.2774,18231652.0],["2021-11-08",8.2774,8.4577,8.2342,8.2486,13280345.0],["2021-11-09",8.2486,8.4649,8.227,8.3351,12666492.0],["2021-11-10",8.3351,8.4144,8.2053,8.2486,12231066.0],["2021-11-11",8.2486,8.2702,8.1765,8.1909,13463033.0],["2021-11-12",8.1909,8.2198,8.1188,8.2053,11879517.0],["2021-11-15",8.2053,8.2919,8.1549,8.227,13091895.0],["2021-11-16",8.227,8.2342,8.0467,8.0683,17992384.0],["2021-11-17",8.0683,8.0828,8.0107,8.0323,13625746.0],["2021-11-18",8.0323,8.0611,7.9458,7.9818,15322698.0],["2021-11-19",7.9818,8.0611,7.9313,8.0467,16271932.0],["2021-11-22",8.0467,8.0972,7.9746,7.9746,21889798.0],["2021-11-23",7.9746,8.0539,7.9241,8.0179,21791554.0],["2021-11-24",8.0179,8.017865180969238,7.9458,7.9602,10576476.0],["2021-11-25",7.9602,7.9602,7.8881,7.9313,16875758.0],["2021-11-26",7.9313,7.9674,7.9097,7.9386,9949768.0],["2021-11-29",7.9386,7.938554286956787,7.7511,7.7871,17081118.0],["2021-11-30",7.7871,7.9602,7.7871,7.9602,15478298.0],["2021-12-01",7.9602,8.0395,7.8881,8.0107,14265107.0],["2021-12-02",8.0107,8.1765,7.9818,8.1332,24503533.0],["2021-12-03",8.1332,8.1837,8.0755,8.126,12894473.0],["2021-12-06",8.126,8.126021385192871,7.9458,7.9746,13090970.0],["2021-12-07",7.9746,8.0683,7.9674,8.0395,10022802.0],["2021-12-08",8.0395,8.1837,8.039497375488281,8.1549,20616647.0],["2021-12-09",8.1549,8.2125,8.0755,8.1044,26499752.0],["2021-12-10",8.1044,8.1116,7.823188304901123,7.8232,46161847.0],["2021-12-13",7.8232,8.0395,7.823188304901123,8.0107,17364609.0],["2021-12-14",8.0107,8.010656356811523,7.880871295928955,7.8809,15914253.0],["2021-12-15",7.8809,7.9169,7.7943,7.8088,20061885.0],["2021-12-16",7.8088,7.8737,7.8087663650512695,7.852,13189511.0],["2021-12-17",7.852,7.8737,7.7871,7.7871,16652528.0],["2021-12-20",7.7871,7.8016,7.7655,7.7943,15972870.0],["2021-12-21",7.7943,7.8376,7.7727,7.8304,14779588.0],["2021-12-22",7.8304,7.8664,7.7583,7.7943,16050622.0],["2021-12-23",7.7943,7.9386,7.7799,7.9025,20426779.0],["2021-12-24",7.9025,7.9313,7.7943,7.8304,13997254.0],["2021-12-27",7.8304,7.9241,7.8016,7.8953,13627488.0],["2021-12-28",7.8953,7.9602,7.8737,7.9458,15116528.0],["2021-12-29",7.9458,7.9602,7.8809,7.953,12035098.0],["2021-12-30",7.953,7.9818,7.8809,7.9097,13844717.0],["2021-12-31",7.9097,7.9746,7.9097,7.9458,11204995.0],["2022-01-04",7.9458,7.989,7.8809,7.9386,25885982.0],["2022-01-05",7.9386,7.9602,7.8592,7.8881,23987575.0],["2022-01-06",7.8881,7.9097,7.852,7.8664,19192802.0],["2022-01-07",7.8664,8.0972,7.866448879241943,7.9674,31902854.0],["2022-01-10",7.9674,8.1332,7.9602,8.09,34432986.0],["2022-01-11",8.09,8.08996868133545,7.9674,7.9962,19488815.0],["2022-01-12",7.9962,8.0539,7.9458,7.953,21338635.0],["2022-01-13",7.953,7.9962,7.9097,7.9674,16106039.0],["2022-01-14",7.9674,7.967394828796387,7.8592,7.8737,15106186.0],["2022-01-17",7.8737,7.8809,7.7943,7.8232,19538588.0],["2022-01-18",7.8232,7.85923957824707,7.8088,7.8592,11500114.0],["2022-01-19",7.8592,7.8809,7.8088,7.8232,11598614.0],["2022-01-20",7.8232,7.8232,7.7583,7.7871,14171232.0],["2022-01-21",7.7871,7.7943,7.679,7.7078,15468710.0],["2022-01-24",7.7078,7.7295,7.6646,7.6934,7622106.0],["2022-01-25",7.6934,7.693403244018555,7.3834,7.405,22420710.0],["2022-01-26",7.405,7.4987,7.3834,7.4843,10044087.0],["2022-01-27",7.4843,7.484304428100586,7.2103,7.2319,15264068.0],["2022-01-28",7.2319,7.3185,7.131,7.2608,14763243.0],["2022-02-07",7.2608,7.3617,7.2607831954956055,7.3185,10927498.0],["2022-02-08",7.3185,7.4483,7.304,7.4338,12069688.0],["2022-02-09",7.4338,7.4555,7.3617,7.4338,14059330.0],["2022-02-10",7.4338,7.4771,7.3978,7.4699,10111470.0],["2022-02-11",7.4699,7.469882965087891,7.3834,7.3978,9337113.0],["2022-02-14",7.3978,7.4699,7.2031,7.441,13285572.0],["2022-02-15",7.441,7.4627,7.3689,7.405,6092119.0],["2022-02-16",7.405,7.4483,7.3689,7.3689,9114498.0],["2022-02-17",7.3689,7.3761,7.2896,7.2968,12271695.0],["2022-02-18",7.2968,7.304,7.2319,7.2896,13500062.0],["2022-02-21",7.2896,7.405,7.2824,7.3761,11256404.0],["2022-02-22",7.3761,7.376148700714111,7.2608,7.2824,9115226.0],["2022-02-23",7.2824,7.3473,7.282413959503174,7.3257,7123889.0],["2022-02-24",7.3257,7.3329,7.1454,7.1598,17340476.0],["2022-02-25",7.1598,7.2392,7.1526,7.167,11361769.0],["2022-02-28",7.167,7.2031,6.9507,7.0301,14954636.0],["2022-03-01",7.0301,7.0661,7.0012,7.0301,10684333.0],["2022-03-02",7.0301,7.03005313873291,6.9868,7.0084,8647743.0],["2022-03-03",7.0084,7.0228,6.9219,6.9507,18396090.0],["2022-03-04",6.9507,6.950740337371826,6.7921,6.8137,16109487.0],["2022-03-07",6.8137,6.813744068145752,6.5181,6.5614,25011985.0],["2022-03-08",6.5614,6.6191,6.3595,6.3667,24395230.0],["2022-03-09",6.3667,6.4676,6.136,6.3307,27139966.0],["2022-03-10",6.3307,6.4749,6.330653190612793,6.4172,18464859.0],["2022-03-11",6.4172,6.446,6.2513,6.4172,22207006.0],["2022-03-14",6.4172,6.4172,6.2441,6.2441,16904472.0],["2022-03-15",6.2441,6.244129180908203,5.847562313079834,5.8476,25149407.0],["2022-03-16",5.8476,6.0639,5.7106,6.0206,26424527.0],["2022-03-17",6.0206,6.2081,6.020610332489014,6.1216,21988567.0],["2022-03-18",6.1216,6.2369,6.0855,6.2009,16482424.0],["2022-03-21",6.2009,6.2586,6.172,6.2369,17252029.0],["2022-03-22",6.2369,6.3018,6.1937,6.2658,11333691.0],["2022-03-23",6.2658,6.3307,6.2225,6.2441,11338538.0],["2022-03-24",6.2441,6.2586,6.1432,6.1648,10478144.0],["2022-03-25",6.1648,6.2297,6.1288,6.172,11867410.0],["2022-03-28",6.172,6.2081,6.0278,6.172,13972571.0],["2022-03-29",6.172,6.4172,6.172027111053467,6.2802,30087361.0],["2022-03-30",6.2802,6.2874,6.1071,6.1648,28580467.0],["2022-03-31",6.1648,6.1792,6.0567,6.0639,20304930.0],["2022-04-01",6.0639,6.0783,5.9629,6.0783,18722661.0],["2022-04-06",6.0783,6.1071,5.9918,6.0422,19873412.0],["2022-04-07",6.0422,6.04224157333374,5.8259,5.8331,25453659.0],["2022-04-08",5.8331,5.862,5.7394,5.7755,19360221.0],["2022-04-11",5.7755,5.775459289550781,5.5015,5.5303,27682024.0],["2022-04-12",5.5303,5.5808,5.4222,5.5519,30083013.0],["2022-04-13",5.5519,5.5808,5.4438,5.451,19473284.0],["2022-04-14",5.451,5.7322,5.450995922088623,5.6673,31466351.0],["2022-04-15",5.6673,5.6889,5.5592,5.624,18165878.0],["2022-04-18",5.624,5.6457,5.5592,5.588,13787529.0],["2022-04-19",5.588,5.7034,5.587991714477539,5.6601,15026080.0],["2022-04-20",5.6601,5.6961,5.5447,5.588,16392999.0],["2022-04-21",5.588,5.5952,5.4222,5.4294,17869437.0],["2022-04-22",5.4294,5.5375,5.3717,5.5087,14608059.0],["2022-04-25",5.5087,5.508677959442139,5.2924,5.3428,27701068.0],["2022-04-26",5.3428,5.3861,5.2347,5.2491,23341110.0],["2022-04-27",5.2491,5.3573,4.9751,5.3068,28235938.0],["2022-04-28",5.3068,5.3284,5.1554,5.2203,17011219.0],["2022-04-29",5.2203,5.5664,5.2202653884887695,5.4654,25175163.0],["2022-05-05",5.4654,5.5231,5.4294,5.487,20434756.0],["2022-05-06",5.487,5.4870476722717285,5.285158634185791,5.2852,15448937.0],["2022-05-09",5.2852,5.3717,5.2563,5.2996,10566145.0],["2022-05-10",5.2996,5.3933,5.1842,5.3789,15180711.0],["2022-05-11",5.3789,5.588,5.378892421722412,5.5087,20179419.0],["2022-05-12",5.5087,5.5591,5.4654,5.5159,12737060.0],["2022-05-13",5.5159,5.9052,5.51588773727417,5.8259,39898301.0],["2022-05-16",5.8259,5.8764,5.6817,5.6889,24070700.0],["2022-05-17",5.6889,5.9052,5.6529,5.8331,28935774.0],["2022-05-18",5.8331,5.9701,5.7682,5.8476,27838545.0],["2022-05-19",5.8476,5.948506832122803,5.7322,5.9485,24478156.0],["2022-05-20",5.9485,6.2297,5.8548,6.0999,45551686.0],["2022-05-23",6.0999,6.3739,6.035,6.2586,57930113.0],["2022-05-24",6.2586,6.41,6.0567,6.0927,65227675.0],["2022-05-25",6.0927,6.315,5.9011,6.2537,53074946.0],["2022-05-26",6.2537,6.8821,6.0697,6.5679,86512610.0],["2022-05-27",6.5679,6.8438,6.2766,6.6445,103121268.0],["2022-05-30",6.6445,6.7595,6.4223,6.5142,73326188.0],["2022-05-31",6.5142,6.514222621917725,6.1694,6.223,74141889.0],["2022-06-01",6.223,6.4606,6.1923,6.292,54345127.0],["2022-06-02",6.292,6.8131,6.2613,6.5985,90398518.0],["2022-06-06",6.5985,6.598523139953613,6.3609,6.4069,65870402.0],["2022-06-07",6.4069,6.406929016113281,6.1004,6.1464,57397488.0],["2022-06-08",6.1464,6.3303,6.0621,6.3226,49841498.0],["2022-06-09",6.3226,6.322627544403076,6.0237,6.0544,39033843.0],["2022-06-10",6.0544,6.2153,6.0084,6.1694,33542201.0],["2022-06-13",6.1694,6.292,6.0774,6.177,33695813.0],["2022-06-14",6.177,6.4452,6.0237,6.4299,65720657.0],["2022-06-15",6.4299,6.6522,6.3686,6.3763,78140314.0],["2022-06-16",6.3763,6.4223,6.177,6.2,43352383.0],["2022-06-17",6.2,6.2996,6.131,6.2537,31495398.0],["2022-06-20",6.2537,6.2996,6.177,6.2537,27498382.0],["2022-06-21",6.2537,6.253652572631836,6.1387,6.1923,23981530.0],["2022-06-22",6.1923,6.8131103515625,6.1847,6.8131,100149568.0],["2022-06-23",6.8131,7.3572,6.8131103515625,7.0507,212245257.0],["2022-06-24",7.0507,7.0507,6.8054,6.9051,110676882.0],["2022-06-27",6.9051,7.1043,6.8208,6.9051,118089331.0],["2022-06-28",6.9051,7.4799,6.8591,7.2653,152150819.0],["2022-06-29",7.2653,7.2729,6.6828,6.7058,124887316.0],["2022-06-30",6.7058,6.8284,6.5909,6.6292,63376407.0],["2022-07-01",6.6292,6.7441,6.4376,6.6139,58246318.0],["2022-07-04",6.6139,6.6215,6.4606,6.5219,39588907.0],["2022-07-05",6.5219,6.6292,6.338,6.4299,47478806.0],["2022-07-06",6.4299,6.4529,6.2613,6.3303,31438614.0],["2022-07-07",6.3303,6.6905,6.330290794372559,6.6752,70892582.0],["2022-07-08",6.6752,6.675161361694336,6.4682,6.4759,44404924.0],["2022-07-11",6.4759,6.475903034210205,6.2307,6.2613,34057185.0],["2022-07-12",6.2613,6.4146,6.2307,6.2766,26070161.0],["2022-07-13",6.2766,6.3456,6.177,6.315,26872457.0],["2022-07-14",6.315,6.3226,6.1923,6.223,27099986.0],["2022-07-15",6.223,6.338,5.9241,5.9471,46555552.0],["2022-07-18",5.9471,6.1464,5.947101593017578,6.1234,27023164.0],["2022-07-19",6.1234,6.2996,6.1157,6.1694,30659019.0],["2022-07-20",6.1694,6.3456,6.1464,6.2383,25320521.0],["2022-07-21",6.2383,6.292,6.154,6.223,24248664.0],["2022-07-22",6.223,6.2996,6.1694,6.2,26605550.0],["2022-07-25",6.2,6.200006484985352,5.9778,6.0697,26185686.0],["2022-07-26",6.0697,6.1004,5.9854,6.0851,17622428.0],["2022-07-27",6.0851,6.1157,5.9854,6.0084,17886618.0],["2022-07-28",6.0084,6.0927,6.0084,6.0161,14801506.0],["2022-07-29",6.0161,6.0774,5.9931,6.0391,16924515.0],["2022-08-01",6.0391,6.1157,5.9011,6.0927,28296220.0],["2022-08-02",6.0927,6.092712879180908,5.6712,5.7938,37441684.0],["2022-08-03",5.7938,6.0084,5.6789,5.7019,27581161.0],["2022-08-04",5.7019,5.7325,5.5639,5.6635,18841091.0],["2022-08-05",5.6635,5.7402,5.6329,5.7325,13565909.0],["2022-08-08",5.7325,5.7862,5.6789,5.7785,10070504.0],["2022-08-09",5.7785,5.8858,5.7555,5.7555,14787935.0],["2022-08-10",5.7555,6.3303,5.755506992340088,6.3303,45756817.0],["2022-08-11",6.3303,6.7518,6.330290794372559,6.4682,131494883.0],["2022-08-12",6.4682,6.4759,6.2077,6.269,61804377.0],["2022-08-15",6.269,6.2996,6.177,6.177,34117987.0],["2022-08-16",6.177,6.315,6.1694,6.1923,32500574.0],["2022-08-17",6.1923,6.2307,6.1004,6.2153,29903395.0],["2022-08-18",6.2153,6.215333938598633,6.0621,6.0697,25645375.0],["2022-08-19",6.0697,6.0927,5.954765319824219,5.9548,22074173.0],["2022-08-22",5.9548,6.0467,5.9088,5.9778,19835287.0],["2022-08-23",5.9778,5.9778,5.8858,5.9164,17724187.0],["2022-08-24",5.9164,5.9318,5.7555,5.7632,20729996.0],["2022-08-25",5.7632,5.8321,5.6789,5.8092,15025866.0],["2022-08-26",5.8092,6.0084,5.7785,5.9548,25155334.0],["2022-08-29",5.9548,5.9548,5.8168,5.9471,12217258.0],["2022-08-30",5.9471,5.9854,5.8628,5.9624,13349858.0],["2022-08-31",5.9624,5.962429046630859,5.8321,5.8781,13196249.0],["2022-09-01",5.8781,5.8935,5.78616189956665,5.7862,11449801.0],["2022-09-02",5.7862,5.8321,5.7478,5.7708,12754167.0],["2022-09-05",5.7708,5.8321,5.7095,5.8245,10250602.0],["2022-09-06",5.8245,5.9701,5.8244805335998535,5.8858,13437914.0],["2022-09-07",5.8858,5.9241,5.8321,5.8858,11125991.0],["2022-09-08",5.8858,6.1004,5.8781,5.9931,26733752.0],["2022-09-09",5.9931,5.9931,5.8551,5.9318,15424741.0],["2022-09-13",5.9318,6.0621,5.9088,6.0237,19898939.0],["2022-09-14",6.0237,6.1234,5.9088,6.0467,21946763.0],["2022-09-15",6.0467,6.1234,5.9318,5.9394,21009470.0],["2022-09-16",5.9394,5.939437389373779,5.7095,5.7095,18322800.0],["2022-09-19",5.7095,5.8092,5.7019,5.7478,11785651.0],["2022-09-20",5.7478,5.8705,5.747842311859131,5.7862,11499873.0],["2022-09-21",5.7862,5.8858,5.6022,5.8245,14967527.0],["2022-09-22",5.8245,5.8244805335998535,5.717187881469727,5.7172,12882574.0],["2022-09-23",5.7172,5.7478,5.5716,5.6099,11041600.0],["2022-09-26",5.6099,5.6099,5.4566,5.4643,10665339.0],["2022-09-27",5.4643,5.6022,5.464282989501953,5.5946,8802812.0],["2022-09-28",5.5946,5.594567775726318,5.403,5.4106,11031023.0],["2022-09-29",5.4106,5.4796,5.38,5.3953,7761325.0],["2022-09-30",5.3953,5.4413,5.3647,5.3723,7672925.0],["2022-10-10",5.3723,5.4566,5.3263,5.3263,8113093.0],["2022-10-11",5.3263,5.3647,5.288,5.357,6928742.0],["2022-10-12",5.357,5.4719,5.288,5.4643,9174603.0],["2022-10-13",5.4643,5.4796,5.3876,5.4336,7598123.0],["2022-10-14",5.4336,5.5639,5.433628082275391,5.5179,11054188.0],["2022-10-17",5.5179,5.5562,5.449,5.5256,10938545.0],["2022-10-18",5.5256,5.6559,5.4796,5.5409,14378499.0],["2022-10-19",5.5409,5.5716,5.4566,5.4719,8515500.0],["2022-10-20",5.4719,5.4949,5.3723,5.4106,9512151.0],["2022-10-21",5.4106,5.4566,5.3876,5.4106,6104800.0],["2022-10-24",5.4106,5.5103,5.311,5.3493,10950557.0],["2022-10-25",5.3493,5.5026,5.2804,5.449,12596466.0],["2022-10-26",5.449,5.5179,5.4183,5.5026,11375953.0],["2022-10-27",5.5026,5.6635,5.502601623535156,5.5946,21327903.0],["2022-10-28",5.5946,5.6176,5.4106,5.4413,13923855.0],["2022-10-31",5.4413,5.5179,5.3723,5.4336,9645083.0],["2022-11-01",5.4336,5.5333,5.403,5.5333,15277416.0],["2022-11-02",5.5333,5.6942,5.4873,5.6712,27302485.0],["2022-11-03",5.6712,5.7862,5.5946,5.6405,23468143.0],["2022-11-04",5.6405,5.7478,5.6252,5.7172,27596387.0],["2022-11-07",5.7172,5.7478,5.6712,5.7172,17509961.0],["2022-11-08",5.7172,5.7325,5.6252,5.6482,14449859.0],["2022-11-09",5.6482,5.6635,5.5946,5.6176,12887864.0],["2022-11-10",5.6176,5.617558002471924,5.5333,5.5716,14277924.0],["2022-11-11",5.5716,5.6942,5.571575164794922,5.6252,19682032.0],["2022-11-14",5.6252,5.6942,5.6022,5.6099,12777863.0],["2022-11-15",5.6099,5.7019,5.5946,5.7019,16535358.0],["2022-11-16",5.7019,5.9394,5.701860427856445,5.8628,39010077.0],["2022-11-17",5.8628,6.0161,5.8245,5.9548,31501961.0],["2022-11-18",5.9548,6.0391,5.8935,5.9241,26329217.0],["2022-11-21",5.9241,6.0621,5.8092,5.9088,26537096.0],["2022-11-22",5.9088,5.9624,5.8398,5.8628,18367861.0],["2022-11-23",5.8628,5.8858,5.7555,5.7938,15363000.0],["2022-11-24",5.7938,5.8475,5.7555,5.7862,10660091.0],["2022-11-25",5.7862,5.8092,5.7478,5.7632,9392306.0],["2022-11-28",5.7632,5.76317024230957,5.6405,5.7249,11804996.0],["2022-11-29",5.7249,5.8551,5.724851131439209,5.8475,13599350.0],["2022-11-30",5.8475,6.2077,5.8321,6.1004,59543812.0],["2022-12-01",6.1004,6.1847,5.9394,5.9471,41249114.0],["2022-12-02",5.9471,5.9624,5.8628,5.8781,15523351.0],["2022-12-05",5.8781,6.108,5.878127098083496,6.0544,35588319.0],["2022-12-06",6.0544,6.1464,6.0084,6.108,26758275.0],["2022-12-07",6.108,6.154,6.0314,6.0621,22865138.0],["2022-12-08",6.0621,6.0927,6.0007,6.0237,18996114.0],["2022-12-09",6.0237,6.0621,5.9854,6.0237,18079429.0],["2022-12-12",6.0237,6.023739337921143,5.9394,5.9701,12948170.0],["2022-12-13",5.9701,6.0774,5.9548,5.9778,15111848.0],["2022-12-14",5.9778,6.0084,5.9471,5.9778,12068797.0],["2022-12-15",5.9778,6.1004,5.9088,6.0467,28248818.0],["2022-12-16",6.0467,6.046729564666748,5.9241,5.9548,14475360.0],["2022-12-19",5.9548,6.0621,5.8628,5.9011,16252728.0],["2022-12-20",5.9011,5.9318,5.7938,5.8628,17132097.0],["2022-12-21",5.8628,6.0621,5.862799644470215,5.9778,30516024.0],["2022-12-22",5.9778,6.0314,5.8398,5.8551,24401450.0],["2022-12-23",5.8551,5.855135440826416,5.6176,5.6482,21693061.0],["2022-12-26",5.6482,5.9548,5.6482133865356445,5.9471,29222179.0],["2022-12-27",5.9471,5.9548,5.8398,5.8628,14516308.0],["2022-12-28",5.8628,5.862799644470215,5.7019,5.7325,14311690.0],["2022-12-29",5.7325,5.8245,5.6865,5.7478,10912603.0],["2022-12-30",5.7478,5.9241,5.7478,5.7555,13536853.0],["2023-01-03",5.7555,5.7938,5.7249,5.7862,11182252.0],["2023-01-04",5.7862,5.8168,5.7478,5.8015,11589600.0],["2023-01-05",5.8015,5.8628,5.7938,5.8015,12412640.0],["2023-01-06",5.8015,6.3839,5.7938,6.0314,72185108.0],["2023-01-09",6.0314,6.246,6.0161,6.131,47646931.0],["2023-01-10",6.131,6.1847,6.0621,6.1387,24904164.0],["2023-01-11",6.1387,6.1387,6.0237,6.0237,16052940.0],["2023-01-12",6.0237,6.0697,5.9624,5.9778,15802700.0],["2023-01-13",5.9778,6.0237,5.9318,6.0007,10982503.0],["2023-01-16",6.0007,6.0774,5.9701,6.0467,15152279.0],["2023-01-17",6.0467,6.131,6.0237,6.0927,13416100.0],["2023-01-18",6.0927,6.1234,6.0697,6.0697,9361072.0],["2023-01-19",6.0697,6.1157,6.0314,6.108,11496516.0],["2023-01-20",6.108,6.177,6.108,6.1617,13638401.0],["2023-01-30",6.1617,6.4376,6.16168737411499,6.3916,54091705.0],["2023-01-31",6.3916,6.4682,6.3456,6.3609,22826426.0],["2023-02-01",6.3609,6.4223,6.338,6.3993,18495503.0],["2023-02-02",6.3993,6.5066,6.3686,6.4836,22751970.0],["2023-02-03",6.4836,6.5066,6.3456,6.3993,18347772.0],["2023-02-06",6.3993,6.6982,6.3686,6.3916,28303363.0],["2023-02-07",6.3916,6.6522,6.3916015625,6.5525,40105959.0],["2023-02-08",6.5525,6.552540302276611,6.3762736320495605,6.3763,24136143.0],["2023-02-09",6.3763,6.4606,6.3533,6.4223,15352700.0],["2023-02-10",6.4223,6.422256946563721,6.3456,6.3686,16651045.0],["2023-02-13",6.3686,6.5679,6.3456,6.4606,24713915.0],["2023-02-14",6.4606,6.5066,6.4223,6.4452,12049902.0],["2023-02-15",6.4452,6.5909,6.4452,6.5295,20971735.0],["2023-02-16",6.5295,7.1656,6.5142,6.9664,107672943.0],["2023-02-17",6.9664,7.02,6.7441,6.8208,48859366.0],["2023-02-20",6.8208,7.3189,6.820773124694824,7.204,66773742.0],["2023-02-21",7.204,7.7711,7.203963279724121,7.6485,120730925.0],["2023-02-22",7.6485,7.6485,7.3419,7.6101,62188965.0],["2023-02-23",7.6101,7.61014461517334,7.4415,7.4722,30104476.0],["2023-02-24",7.4722,7.472195625305176,7.2193,7.2959,34987613.0],["2023-02-27",7.2959,7.6255,7.204,7.5335,61668341.0],["2023-02-28",7.5335,7.7021,7.4185,7.6561,41450937.0],["2023-03-01",7.6561,7.8554,7.5488,7.6561,52345997.0],["2023-03-02",7.6561,7.6944,7.5718,7.6331,17546187.0],["2023-03-03",7.6331,8.2616,7.6331353187561035,8.1696,78554750.0],["2023-03-06",8.1696,8.2232,7.9167,8.1543,53404739.0],["2023-03-07",8.1543,8.2769,7.7098,7.7864,44879627.0],["2023-03-08",7.7864,7.9167,7.7174,7.8247,26551997.0],["2023-03-09",7.8247,7.932,7.7634,7.8324,17190190.0],["2023-03-10",7.8324,7.832393169403076,7.5488,7.5565,29018102.0],["2023-03-13",7.5565,7.8937,7.4722,7.6715,34694032.0],["2023-03-14",7.6715,7.7098,7.4722,7.5565,26501444.0],["2023-03-15",7.5565,7.9167,7.556497097015381,7.8017,26409577.0],["2023-03-16",7.8017,7.8247,7.5565,7.5872,21136958.0],["2023-03-17",7.5872,7.6638,7.4032,7.4185,25675638.0],["2023-03-20",7.4185,7.6561,7.418549060821533,7.4569,20326550.0],["2023-03-21",7.4569,7.6255,7.4109,7.5412,16955289.0],["2023-03-22",7.5412,7.8324,7.541170120239258,7.7558,28997215.0],["2023-03-23",7.7558,7.8094,7.6101,7.6868,14915703.0],["2023-03-24",7.6868,7.932,7.4339,7.8324,52361638.0],["2023-03-27",7.8324,8.2309,7.832393169403076,8.1696,50796172.0],["2023-03-28",8.1696,8.989624977111816,8.169599533081055,8.9896,103582926.0],["2023-03-29",8.9896,9.2732,8.821,9.0586,94913179.0],["2023-03-30",9.0586,9.2579,8.89,9.1736,65646018.0],["2023-03-31",9.1736,9.756,9.1046,9.4495,86601585.0],["2023-04-03",9.4495,9.6947,9.3575,9.641,48747609.0],["2023-04-04",9.641,9.641048431396484,9.0203,9.0663,56418154.0],["2023-04-06",9.0663,9.1429,8.8823,9.0816,46481660.0],["2023-04-07",9.0816,9.1812,8.8823,9.1429,38762738.0],["2023-04-10",9.1429,9.2579,8.9973,9.2195,30852910.0],["2023-04-11",9.2195,9.2502,9.0509,9.1889,32386885.0],["2023-04-12",9.1889,9.3038,9.0279,9.2579,27179405.0],["2023-04-13",9.2579,9.756,9.1736,9.4265,50501583.0],["2023-04-14",9.4265,9.6947,9.4035,9.5721,33638704.0],["2023-04-17",9.5721,9.5721,9.572073936462402,9.5721,0.0],["2023-04-18",9.5721,9.572073936462402,8.959,9.2962,45473205.0],["2023-04-19",9.2962,9.6947,9.296177864074707,9.641,38637877.0],["2023-04-20",9.641,9.8097,9.3958,9.7253,31670003.0],["2023-04-21",9.7253,9.9783,9.6027,9.6717,25609386.0],["2023-04-24",9.6717,9.9553,9.5184,9.848,32447925.0],["2023-04-25",9.848,9.9169,9.4801,9.6257,28261738.0],["2023-04-26",9.6257,10.5914,9.62572193145752,10.5914,71960075.0],["2023-04-27",10.5914,10.645,10.2465,10.4994,53901868.0],["2023-04-28",10.4994,10.499391555786133,10.2082,10.3538,46009290.0],["2023-05-04",10.3538,10.8289,10.3001,10.5607,52841099.0],["2023-05-05",10.5607,10.9209,10.1928,10.6527,48234145.0],["2023-05-08",10.6527,11.1202,10.5454,10.691,50789521.0],["2023-05-09",10.691,10.8443,10.3921,10.6603,26883043.0],["2023-05-10",10.6603,11.0205,10.4381,10.9362,46831595.0],["2023-05-11",10.9362,10.93622875213623,10.1162,10.3231,64568560.0],["2023-05-12",10.3231,10.6144,10.2695,10.4534,40355493.0],["2023-05-15",10.4534,10.668,10.3768,10.553,24846726.0],["2023-05-16",10.553,10.7446,10.2695,10.4074,20932465.0],["2023-05-17",10.4074,10.53,10.3001,10.4687,18282032.0],["2023-05-18",10.4687,10.5377,10.2695,10.4074,22453210.0],["2023-05-19",10.4074,10.424,10.1096,10.242,27399655.0],["2023-05-22",10.242,10.5315,9.9441,10.424,32532323.0],["2023-05-23",10.424,10.5729,10.2502,10.2585,13659246.0],["2023-05-24",10.2585,10.5563,10.2254,10.424,15616490.0],["2023-05-25",10.424,10.6225,10.2171,10.4322,14378480.0],["2023-05-26",10.4322,10.6722,10.2833,10.6556,17894388.0],["2023-05-29",10.6556,10.8294,10.5315,10.606,18109569.0],["2023-05-30",10.606,10.6722,10.3743,10.5894,17419788.0],["2023-05-31",10.5894,10.7963,10.4819,10.7466,12929495.0],["2023-06-01",10.7466,10.9038,10.6391,10.7218,16176642.0],["2023-06-02",10.7218,10.879,10.6391,10.6804,12335241.0],["2023-06-05",10.6804,11.1603,10.3909,10.8873,24125466.0],["2023-06-06",10.8873,10.9865,10.5067,10.5977,16619037.0],["2023-06-07",10.5977,10.7135,10.4488,10.6722,14125840.0],["2023-06-08",10.6722,10.672163009643555,10.3743,10.4902,21223484.0],["2023-06-09",10.4902,10.7963,10.3247,10.7963,47582334.0],["2023-06-12",10.7963,11.0444,10.5977,11.0114,22441673.0],["2023-06-13",11.0114,11.1603,10.7466,11.1189,17339403.0],["2023-06-14",11.1189,11.1355,10.9783,11.0858,11373513.0],["2023-06-15",11.0858,11.6649,11.085813522338867,11.2513,22415699.0],["2023-06-16",11.2513,11.3092,10.9865,11.0031,17807021.0],["2023-06-19",11.0031,11.2016,10.9204,11.0693,18238012.0],["2023-06-20",11.0693,11.2844,10.9534,11.1106,13174831.0],["2023-06-21",11.1106,11.3505,11.0114,11.2016,19397003.0],["2023-06-26",11.2016,11.4416,10.8376,10.97,23496512.0],["2023-06-27",10.97,11.1851,10.7797,11.1272,16177322.0],["2023-06-28",11.1272,11.5822,11.0858,11.5408,24521931.0],["2023-06-29",11.5408,11.9462,11.4581,11.9214,23211776.0],["2023-06-30",11.9214,12.2771,11.8304,12.1944,17896621.0],["2023-07-03",12.1944,12.4922,11.9379,12.0538,20027148.0],["2023-07-04",12.0538,12.6163,11.9379,12.4178,23422120.0],["2023-07-05",12.4178,12.6163,12.244,12.3681,15791041.0],["2023-07-06",12.3681,12.575,12.244,12.2606,14723072.0],["2023-07-07",12.2606,12.4095,12.1944,12.3433,11655500.0],["2023-07-10",12.3433,12.343308448791504,11.8387,11.8717,22680230.0],["2023-07-11",11.8717,12.2275,11.8469,12.1282,14683045.0],["2023-07-12",12.1282,12.2275,11.8138,11.8635,17002150.0],["2023-07-13",11.8635,11.9628,11.7477,11.8304,20585127.0],["2023-07-14",11.8304,12.0041,11.5656,11.8138,22142960.0],["2023-07-17",11.8138,11.8304,11.5739,11.7394,21699101.0],["2023-07-18",11.7394,12.0372,11.7393798828125,11.789,16192419.0],["2023-07-19",11.789,11.9214,11.7311,11.7725,9075831.0],["2023-07-20",11.7725,11.8717,11.4581,11.4829,16421744.0],["2023-07-21",11.4829,11.6401,11.2513,11.3423,19770081.0],["2023-07-24",11.3423,11.6153,11.2926,11.4995,11699873.0],["2023-07-25",11.4995,11.7642,11.4829,11.5739,14020352.0],["2023-07-26",11.5739,11.5822,11.2761,11.3175,10769974.0],["2023-07-27",11.3175,11.5656,11.2347,11.3423,10114315.0],["2023-07-28",11.3423,11.3423,11.0196,11.3257,18268203.0],["2023-07-31",11.3257,11.7228,11.2513,11.4829,17910490.0],["2023-08-01",11.4829,11.5822,11.2844,11.5243,13466479.0],["2023-08-02",11.5243,11.6484,11.334,11.4995,9429797.0],["2023-08-03",11.4995,11.5408,11.2099,11.3423,15726477.0],["2023-08-04",11.3423,11.4746,11.2265,11.2513,9186464.0],["2023-08-07",11.2513,11.516,11.1934,11.4581,13016243.0],["2023-08-08",11.4581,11.4581,11.243,11.334,7995982.0],["2023-08-09",11.334,11.334003448486328,10.9369,10.9948,23123064.0],["2023-08-10",10.9948,11.061,10.8459,10.8873,14239945.0],["2023-08-11",10.8873,10.9948,10.697,10.7549,14937102.0],["2023-08-14",10.7549,10.8211,10.4736,10.788,16988356.0],["2023-08-15",10.788,10.8293,10.5812,10.6804,9414893.0],["2023-08-16",10.6804,10.680435180664062,10.515,10.5315,8432703.0],["2023-08-17",10.5315,10.8624,10.4653,10.8211,10896882.0],["2023-08-18",10.8211,10.8459,10.5646,10.5646,7043758.0],["2023-08-21",10.5646,10.6887,10.4405,10.4819,7664208.0],["2023-08-22",10.4819,10.8376,10.481884002685547,10.7383,12965921.0],["2023-08-23",10.7383,10.8211,10.6308,10.697,14180153.0],["2023-08-24",10.697,10.8294,10.6143,10.6887,12827374.0],["2023-08-25",10.6887,10.7053,10.5067,10.5398,7587180.0],["2023-08-28",10.5398,11.0527,10.539795875549316,10.6804,13359518.0],["2023-08-29",10.6804,10.9204,9.9938,10.0682,59898935.0],["2023-08-30",10.0682,10.3743,9.969,10.0848,42174893.0],["2023-08-31",10.0848,10.5481,9.9938,10.3164,52080402.0],["2023-09-01",10.3164,10.5729,10.2751,10.5232,18637433.0],["2023-09-04",10.5232,10.8459,10.3661,10.7632,27791243.0],["2023-09-05",10.7632,10.9286,10.6308,10.8294,19219901.0],["2023-09-06",10.8294,11.0941,10.7963,11.0941,24772818.0],["2023-09-07",11.0941,11.0941,10.8459,10.9121,19284615.0],["2023-09-08",10.9121,11.0444,10.7714,10.8955,9245417.0],["2023-09-11",10.8955,11.4995,10.8707,11.4416,29750876.0],["2023-09-12",11.4416,11.5326,11.2844,11.3671,14764797.0],["2023-09-13",11.3671,11.5408,11.2182,11.334,12071200.0],["2023-09-14",11.334,11.334003448486328,10.7714,11.0941,19698484.0],["2023-09-15",11.0941,11.1685,10.8376,10.9948,17960673.0],["2023-09-18",10.9948,11.061,10.8045,11.0362,12001500.0],["2023-09-19",11.0362,11.152,10.9286,11.152,11700671.0],["2023-09-20",11.152,11.1851,10.9038,10.97,11681001.0],["2023-09-21",10.97,11.0114,10.7383,10.8873,10641239.0],["2023-09-22",10.8873,11.0279,10.7963,11.0114,10206926.0],["2023-09-25",11.0114,11.0941,10.7797,10.9534,15181178.0],["2023-09-26",10.9534,11.0858,10.879,10.9617,11082012.0],["2023-09-27",10.9617,10.9865,10.879,10.9452,8116212.0],["2023-09-28",10.9452,11.0196,10.8459,10.9452,11346456.0],["2023-10-09",10.9452,11.1851,10.945172309875488,11.0775,13142186.0],["2023-10-10",11.0775,11.1106,10.6391,10.9452,16351400.0],["2023-10-11",10.9452,11.0279,10.8624,10.9038,13835264.0],["2023-10-12",10.9038,11.3092,10.903807640075684,11.2595,17685370.0],["2023-10-13",11.2595,11.2844,11.0114,11.0858,12717094.0],["2023-10-16",11.0858,11.3836,11.0693,11.1685,18699116.0],["2023-10-17",11.1685,11.3423,11.1106,11.2844,19132900.0],["2023-10-18",11.2844,11.4912,11.1851,11.425,21415988.0],["2023-10-19",11.425,11.425006866455078,11.0031,11.0444,19769821.0],["2023-10-20",11.0444,11.1355,10.879,10.97,10918637.0],["2023-10-23",10.97,11.1685,10.8376,10.9286,10239583.0],["2023-10-24",10.9286,10.928625106811523,10.5729,10.6143,18488649.0],["2023-10-25",10.6143,11.0362,10.614252090454102,10.8873,17466581.0],["2023-10-26",10.8873,11.2678,10.8045,11.2595,16817812.0],["2023-10-27",11.2595,11.8717,11.259546279907227,11.5822,39566895.0],["2023-10-30",11.5822,11.582193374633789,11.152,11.3423,23774218.0],["2023-10-31",11.3423,11.3919,11.1851,11.2844,16792550.0],["2023-11-01",11.2844,11.3257,11.0196,11.1355,13728400.0],["2023-11-02",11.1355,11.4416,11.1106,11.3423,11603427.0],["2023-11-03",11.3423,11.4746,11.2182,11.2347,10633100.0],["2023-11-06",11.2347,11.3588,10.9452,11.0031,22137680.0],["2023-11-07",11.0031,11.003083229064941,10.515,10.6391,32419948.0],["2023-11-08",10.6391,10.6639,10.2254,10.4984,38070435.0],["2023-11-09",10.4984,10.498429298400879,10.2337,10.242,23753675.0],["2023-11-10",10.242,10.4322,10.2254,10.3247,17425684.0],["2023-11-13",10.3247,10.3826,10.2502,10.2999,11820780.0],["2023-11-14",10.2999,10.5067,10.2751,10.4322,16899363.0],["2023-11-15",10.4322,10.8294,10.432246208190918,10.7797,26901306.0],["2023-11-16",10.7797,10.8045,10.5977,10.606,11937000.0],["2023-11-17",10.606,10.606,10.605979919433594,10.606,0.0],["2023-11-20",10.606,10.9121,10.605979919433594,10.8873,15502999.0],["2023-11-21",10.8873,10.9865,10.6473,10.6639,13667700.0],["2023-11-22",10.6639,10.7135,10.5977,10.6473,13213832.0],["2023-11-23",10.6473,10.7797,10.5812,10.7549,9140412.0],["2023-11-24",10.7549,10.7714,10.606,10.6887,10220000.0],["2023-11-27",10.6887,10.8542,10.6722,10.8128,13933109.0],["2023-11-28",10.8128,11.0196,10.7301,10.9783,15910857.0],["2023-11-29",10.9783,11.1768,10.9286,11.0527,14214568.0],["2023-11-30",11.0527,11.1355,10.9617,11.1355,10525805.0],["2023-12-01",11.1355,11.1768,10.8459,10.9617,11820002.0],["2023-12-04",10.9617,11.0775,10.9204,10.9865,10967088.0],["2023-12-05",10.9865,11.2099,10.9204,10.9452,20569470.0],["2023-12-06",10.9452,11.0444,10.8707,11.0114,15068301.0],["2023-12-07",11.0114,11.1685,10.8624,10.9369,11610200.0],["2023-12-08",10.9369,11.0114,10.8376,10.9617,14105947.0],["2023-12-11",10.9617,11.0196,10.7797,11.0031,11658784.0],["2023-12-12",11.0031,11.2347,10.9369,11.2099,13126606.0],["2023-12-13",11.2099,11.3092,11.1355,11.2099,9527250.0],["2023-12-14",11.2099,11.2926,11.1685,11.2099,8689789.0],["2023-12-15",11.2099,11.2347,10.9369,10.97,9901653.0],["2023-12-18",10.97,11.0362,10.8624,10.9121,5591470.0],["2023-12-19",10.9121,11.0031,10.8211,10.9617,6470698.0],["2023-12-20",10.9617,10.97,10.763167381286621,10.7632,7082800.0],["2023-12-21",10.7632,10.763167381286621,10.5812,10.697,6753734.0],["2023-12-22",10.697,10.8294,10.6473,10.6887,7520615.0],["2023-12-25",10.6887,10.8294,10.6391,10.7301,5478943.0],["2023-12-26",10.7301,10.8045,10.6473,10.788,6831300.0],["2023-12-27",10.788,10.9948,10.6887,10.788,9491226.0],["2023-12-28",10.788,10.8542,10.4405,10.6804,21004999.0],["2023-12-29",10.6804,10.9948,10.6639,10.9617,17153141.0],["2024-01-02",10.9617,11.1851,10.8873,11.061,16065257.0],["2024-01-03",11.061,11.5491,11.0527,11.3919,33358327.0],["2024-01-04",11.3919,11.4416,11.1024,11.152,16324814.0],["2024-01-05",11.152,11.2099,10.9534,11.0362,14895729.0],["2024-01-08",11.0362,12.1365,11.036175727844238,12.1365,59718854.0],["2024-01-09",12.1365,12.4674,11.971,12.2606,54680058.0],["2024-01-10",12.2606,13.0134,12.2523,12.7818,46423468.0],["2024-01-11",12.7818,13.0217,12.7073,12.9721,35577438.0],["2024-01-12",12.9721,13.0796,12.666,12.699,25955003.0],["2024-01-15",12.699,12.8893,12.4922,12.8397,23703946.0],["2024-01-16",12.8397,13.3195,12.7073,13.0962,31009154.0],["2024-01-17",13.0962,13.3609,13.0134,13.0796,24480353.0],["2024-01-18",13.0796,13.2782,12.6742,13.1789,31319255.0],["2024-01-19",13.1789,13.17888069152832,12.8149,12.8645,17255157.0],["2024-01-22",12.8645,13.0382,12.3268,12.4178,21570783.0],["2024-01-23",12.4178,12.7073,12.335,12.6411,17241262.0],["2024-01-24",12.6411,12.8645,12.3599,12.7239,14257471.0],["2024-01-25",12.7239,12.8811,12.5336,12.8231,12568100.0],["2024-01-26",12.8231,13.2368,12.7156,13.1292,23873612.0],["2024-01-29",13.1292,13.1872,12.848,12.8893,16753334.0],["2024-01-30",12.8893,12.889326095581055,12.4343,12.4757,12247197.0],["2024-01-31",12.4757,12.7818,12.4591,12.5336,15707882.0],["2024-02-01",12.5336,12.7652,12.1696,12.5667,17733562.0],["2024-02-02",12.5667,12.8397,12.2606,12.5005,16602855.0],["2024-02-05",12.5005,12.8314,12.062,12.5419,27714035.0],["2024-02-06",12.5419,13.1375,12.2937,13.0713,26480925.0],["2024-02-07",13.0713,14.1882,12.8811,14.1716,37921987.0],["2024-02-08",14.1716,14.8748,13.7911,13.8904,35642743.0],["2024-02-19",13.8904,14.2626,13.5015,13.9979,29732859.0],["2024-02-20",13.9979,14.1055,13.7828,13.9979,18959791.0],["2024-02-21",13.9979,14.3123,13.7332,13.8986,25256281.0],["2024-02-22",13.8986,14.395,13.8076,14.3371,23775793.0],["2024-02-23",14.3371,14.4612,14.1055,14.2957,20534575.0],["2024-02-26",14.2957,14.6018,14.0806,14.4446,18765468.0],["2024-02-27",14.4446,15.3795,14.2626,15.2306,32094903.0],["2024-02-28",15.2306,15.2306,14.2296,14.3619,34979661.0],["2024-02-29",14.3619,15.5201,14.2709,15.4457,35168767.0],["2024-03-01",15.4457,15.5532,14.8748,15.0569,25850243.0],["2024-03-04",15.0569,15.3299,15.0155,15.2389,20346196.0],["2024-03-05",15.2389,15.9669,15.0899,15.7683,30214099.0],["2024-03-06",15.7683,15.9007,15.5698,15.636,16450549.0],["2024-03-07",15.636,15.7849,15.4374,15.5367,13583417.0],["2024-03-08",15.5367,15.8345,15.5119,15.6773,14295886.0],["2024-03-11",15.6773,15.8676,15.3795,15.8097,20205064.0],["2024-03-12",15.8097,15.8262,15.1396,15.214,19953731.0],["2024-03-13",15.214,15.4374,15.0817,15.1561,16475175.0],["2024-03-14",15.1561,15.4622,15.0569,15.2389,16112528.0],["2024-03-15",15.2389,15.7352,15.1561,15.636,23015114.0],["2024-03-18",15.636,16.182,15.5201,16.1489,19531896.0],["2024-03-19",16.1489,16.14888572692871,15.5532,15.5532,14898929.0],["2024-03-20",15.5532,15.8593,15.3795,15.4374,12124498.0],["2024-03-21",15.4374,15.578,15.2885,15.3216,11406432.0],["2024-03-22",15.3216,15.4457,15.123,15.3464,11278967.0],["2024-03-25",15.3464,15.9007,15.305,15.7352,16841861.0],["2024-03-26",15.7352,16.2564,15.7104,15.9752,23438854.0],["2024-03-27",15.9752,16.1323,15.4953,15.5036,13700965.0],["2024-03-28",15.5036,15.9669,15.454,15.5367,12891187.0],["2024-03-29",15.5367,16.438440322875977,15.5284,16.4384,9399578.0],["2024-04-01",16.4384,17.7621,16.438440322875977,17.4064,30027292.0],["2024-04-02",17.4064,18.5315,17.406383514404297,18.1179,37954123.0],["2024-04-03",18.1179,18.1261,17.3154,17.8697,35711957.0],["2024-04-08",17.8697,18.093,17.4808,17.9276,29604250.0],["2024-04-09",17.9276,17.927579879760742,17.4974,17.82,17882489.0],["2024-04-10",17.82,18.2833,17.820030212402344,18.0103,16869968.0],["2024-04-11",18.0103,19.1934,17.8283,18.7549,27814057.0],["2024-04-12",18.7549,19.2182,18.5729,18.9121,21370612.0],["2024-04-15",18.9121,20.3929,18.912067413330078,20.2771,33963910.0],["2024-04-16",20.2771,20.4426,19.6732,19.9379,36178535.0],["2024-04-17",19.9379,20.0124,19.3505,19.9545,34128691.0],["2024-04-18",19.9545,20.1447,19.607,19.9462,21044397.0],["2024-04-19",19.9462,20.608,19.7725,20.1034,25095087.0],["2024-04-22",20.1034,20.3516,19.6153,19.6401,20574224.0],["2024-04-23",19.6401,19.7559,19.3671,19.6566,21543235.0],["2024-04-24",19.6566,19.7725,19.1354,19.7725,28080166.0],["2024-04-25",19.7725,20.0786,19.0693,19.3174,31747489.0],["2024-04-26",19.3174,21.253324508666992,19.31744384765625,21.2533,36914654.0],["2024-04-29",21.2533,22.122,20.5088,20.9969,51446855.0],["2024-04-30",20.9969,22.0889,20.7321,21.2533,34128257.0],["2024-05-06",21.2533,22.4033,21.253324508666992,22.2709,33714005.0],["2024-05-07",22.2709,23.2885,22.1551,22.668,36788637.0],["2024-05-08",22.668,22.668006896972656,21.8821,22.1303,24059191.0],["2024-05-09",22.1303,22.4198,21.94,22.3867,16474907.0],["2024-05-10",22.3867,22.9327,22.2461,22.8666,23134910.0],["2024-05-13",22.8666,24.2316,22.668,23.7766,33934793.0],["2024-05-14",23.7766,24.8603,23.4374,24.4053,39257308.0],["2024-05-15",24.4053,24.40533447265625,22.9162,23.669,42332686.0],["2024-05-16",23.669,23.669038772583008,22.2634,22.534,56417925.0],["2024-05-17",22.534,22.6825,21.7395,22.08,51429354.0],["2024-05-20",22.08,22.3943,21.4776,22.307,39415561.0],["2024-05-21",22.307,23.0753,21.9054,22.5864,42456002.0],["2024-05-22",22.5864,22.58642578125,21.172,21.2768,53084507.0],["2024-05-23",21.2768,21.6959,20.9712,21.4252,34615460.0],["2024-05-24",21.4252,21.6348,21.0935,21.4427,25315289.0],["2024-05-27",21.4427,22.0015,21.2157,21.9753,30203671.0],["2024-05-28",21.9753,21.984,21.3554,21.661,22581257.0],["2024-05-29",21.661,21.660966873168945,21.2157,21.3729,18471978.0],["2024-05-30",21.3729,21.7657,21.2157,21.4252,19700251.0],["2024-05-31",21.4252,21.4514,20.9538,21.2594,21513136.0],["2024-06-03",21.2594,21.7832,20.9974,21.4078,19695825.0],["2024-06-04",21.4078,22.0015,21.303,21.888,25174990.0],["2024-06-05",21.888,22.2634,21.399,21.6086,23728550.0],["2024-06-06",21.6086,21.9578,20.9887,21.6348,26659698.0],["2024-06-07",21.6348,22.2197,21.399,22.0277,26700282.0],["2024-06-11",22.0277,22.08,20.9014,21.3117,25668806.0],["2024-06-12",21.3117,21.4776,20.753,21.3641,21488980.0],["2024-06-13",21.3641,21.7483,21.0585,21.3903,18055595.0],["2024-06-14",21.3903,21.6348,21.1808,21.3903,17419415.0],["2024-06-17",21.3903,22.1586,21.303,22.1062,24375139.0],["2024-06-18",22.1062,22.6912,21.7134,22.6213,26095882.0],["2024-06-19",22.6213,22.7698,21.984,22.1324,27423304.0],["2024-06-20",22.1324,23.3635,21.984,23.1801,39922929.0],["2024-06-21",23.1801,23.4158,22.7436,23.1976,27750996.0],["2024-06-24",23.1976,23.3547,22.5952,22.8222,21313946.0],["2024-06-25",22.8222,23.25,22.5253,22.8745,20952695.0],["2024-06-26",22.8745,22.9444,21.9753,22.2983,23514907.0],["2024-06-27",22.2983,22.298311233520508,21.9142,22.1324,17163524.0],["2024-06-28",22.1324,22.796,21.9578,22.5253,19653802.0],["2024-07-01",22.5253,22.9968,22.4555,22.9095,15700740.0],["2024-07-02",22.9095,22.9095,21.4776,21.888,27508384.0],["2024-07-03",21.888,22.2023,21.303,21.5475,19462217.0],["2024-07-04",21.5475,21.8269,21.4078,21.4427,12709418.0],["2024-07-05",21.4427,21.4427,21.442697525024414,21.4427,0.0],["2024-07-08",21.4427,21.8792,21.2244,21.4252,16816920.0],["2024-07-09",21.4252,22.2197,21.2244,22.1761,20351929.0],["2024-07-10",22.1761,23.2238,21.4776,21.7134,38307968.0],["2024-07-11",21.7134,22.0015,21.3641,21.4427,30841402.0],["2024-07-12",21.4427,21.4951,20.3426,20.7006,41911842.0],["2024-07-15",20.7006,21.4689,20.700586318969727,20.9189,29098879.0],["2024-07-16",20.9189,21.3205,20.8315,20.9974,20959424.0],["2024-07-17",20.9974,20.9974308013916,19.7402,19.7926,42090401.0],["2024-07-18",19.7926,20.3164,19.6005,20.2553,26563392.0],["2024-07-19",20.2553,20.4037,19.9497,20.0109,15273096.0],["2024-07-22",20.0109,20.168,19.6616,19.9585,16003379.0],["2024-07-23",19.9585,19.95847511291504,18.9632,19.0941,26038000.0],["2024-07-24",19.0941,19.1465,18.352,18.6052,36051151.0],["2024-07-25",18.6052,18.6925,18.0814,18.579,24994806.0],["2024-07-26",18.579,20.0109,18.579015731811523,19.7926,37209037.0],["2024-07-29",19.7926,20.072,19.4696,19.5831,24459528.0],["2024-07-30",19.5831,19.583053588867188,18.7886,19.0505,19115943.0],["2024-07-31",19.0505,19.9585,18.8759,19.5743,28144200.0],["2024-08-01",19.5743,19.7926,19.3997,19.6442,22325940.0],["2024-08-02",19.6442,19.6441650390625,18.9195,18.9282,20631274.0],["2024-08-05",18.9282,18.928245544433594,17.8631,17.9155,41001854.0],["2024-08-06",17.9155,18.3171,17.898,18.0726,22337630.0],["2024-08-07",18.0726,18.1425,17.5837,17.6885,25908654.0],["2024-08-08",17.6885,17.8456,17.348,17.7234,19985932.0],["2024-08-09",17.7234,18.1774,17.72340202331543,17.802,15024943.0],["2024-08-12",17.802,18.5092,17.5139,18.3869,27333220.0],["2024-08-13",18.3869,18.9021,18.352,18.9021,22800022.0],["2024-08-14",18.9021,18.902053833007812,18.0726,18.2909,18757585.0],["2024-08-15",18.2909,18.7187,18.1512,18.4131,13292460.0],["2024-08-16",18.4131,18.5266,18.1949,18.2298,15653703.0],["2024-08-19",18.2298,18.5703,18.1425,18.2211,12983337.0],["2024-08-20",18.2211,18.3346,17.9679,18.0377,11882639.0],["2024-08-21",18.0377,18.5528,17.898,18.5179,18182621.0],["2024-08-22",18.5179,18.71,18.3171,18.6052,12279933.0],["2024-08-23",18.6052,18.8933,18.352,18.5877,10452500.0],["2024-08-26",18.5877,18.6489,18.0814,18.4481,12688903.0],["2024-08-27",18.4481,19.2076,18.3869,18.6139,26326654.0],["2024-08-28",18.6139,18.9108,17.8893,18.0639,20238580.0],["2024-08-29",18.0639,18.2036,17.8369,17.9941,12864779.0],["2024-08-30",17.9941,19.0243,17.7234,18.6227,24799258.0],["2024-09-02",18.6227,18.7449,17.8806,18.1512,19397825.0],["2024-09-03",18.1512,18.8147,18.029,18.6401,16074304.0],["2024-09-04",18.6401,18.8846,18.352,18.7362,13888749.0],["2024-09-05",18.7362,18.7798,18.1687,18.2123,20731010.0],["2024-09-06",18.2123,18.9021,18.212326049804688,18.4742,17840811.0],["2024-09-09",18.4742,18.7624,18.256,18.4044,21364980.0],["2024-09-10",18.4044,18.404403686523438,17.7758,17.9329,20641315.0],["2024-09-11",17.9329,18.5528,17.7671,18.5266,21125784.0],["2024-09-12",18.5266,19.3997,18.483,19.164,24835333.0],["2024-09-13",19.164,19.2513,18.8671,19.0417,13966491.0],["2024-09-18",19.0417,20.2728,18.9021,20.0632,21627529.0],["2024-09-19",20.0632,20.1244,19.5831,19.9497,26669099.0],["2024-09-20",19.9497,20.0196,19.4346,19.8886,23067306.0],["2024-09-23",19.8886,20.491,19.7402,19.9497,19812451.0],["2024-09-24",19.9497,20.264,19.487,20.1069,30646331.0],["2024-09-25",20.1069,21.4864,20.106895446777344,21.0411,40083197.0],["2024-09-26",21.0411,21.8792,20.8665,21.5998,31055883.0],["2024-09-27",21.5998,22.1761,21.3903,21.5998,20593713.0],["2024-09-30",21.5998,23.2238,21.599849700927734,23.0055,54443626.0],["2024-10-08",23.0055,25.3104,22.5253,22.988,60467881.0],["2024-10-09",22.988,22.988040924072266,21.3903,21.8269,53782471.0],["2024-10-10",21.8269,23.704,21.5649,22.9618,53321841.0],["2024-10-11",22.9618,23.6079,22.2634,22.5952,27300740.0],["2024-10-14",22.5952,23.442,22.0888,22.9706,28900789.0],["2024-10-15",22.9706,23.119,21.7221,21.7308,39897371.0],["2024-10-16",21.7308,22.0888,21.3205,21.7919,22366774.0],["2024-10-17",21.7919,22.2197,21.4776,21.5387,16721475.0],["2024-10-18",21.5387,22.7348,21.3903,22.1935,27623328.0],["2024-10-21",22.1935,22.3507,20.9974,21.53,42412887.0],["2024-10-22",21.53,22.1848,21.3467,21.8443,31888409.0],["2024-10-23",21.8443,22.342,21.6086,21.9578,23829513.0],["2024-10-24",21.9578,21.9665,21.434,21.7832,15378770.0],["2024-10-25",21.7832,21.9142,21.5038,21.5998,16147321.0],["2024-10-28",21.5998,21.7832,21.0585,21.5998,20955480.0],["2024-10-29",21.5998,22.9444,21.599849700927734,22.4031,42116847.0],["2024-10-30",22.4031,22.6126,21.434,21.9927,37606182.0],["2024-10-31",21.9927,21.99273681640625,21.0411,21.0935,38314835.0],["2024-11-01",21.0935,21.09347152709961,20.6045,20.622,30063837.0],["2024-11-04",20.622,21.2332,20.622,20.7966,28313995.0],["2024-11-05",20.7966,21.2244,20.5085,21.1022,25119481.0],["2024-11-06",21.1022,21.303,20.7704,20.7966,28600319.0],["2024-11-07",20.7966,21.4776,20.5085,21.4602,29388945.0],["2024-11-08",21.4602,21.661,20.264,20.3077,60240338.0],["2024-11-11",20.3077,20.4823,20.0545,20.2291,35005161.0],["2024-11-12",20.2291,21.1546,20.1331,20.264,39053046.0],["2024-11-13",20.264,20.4736,19.9497,20.4125,23912001.0],["2024-11-14",20.4125,20.5347,20.0458,20.1069,21772273.0],["2024-11-15",20.1069,20.4387,19.8624,20.1331,24606115.0],["2024-11-18",20.1331,20.8665,19.8188,19.941,43728733.0],["2024-11-19",19.941,20.1069,19.7489,20.0109,21819639.0],["2024-11-20",20.0109,20.1855,19.7664,20.1244,18932650.0],["2024-11-21",20.1244,20.6482,19.9497,20.3164,21907333.0],["2024-11-22",20.3164,20.491,19.2164,19.2426,36289496.0],["2024-11-25",19.2426,19.5569,18.9282,18.9282,22048150.0],["2024-11-26",18.9282,19.2338,18.7012,18.71,20233355.0],["2024-11-27",18.71,19.1203,18.5266,19.0592,28718144.0],["2024-11-28",19.0592,19.0854,18.6838,18.7274,17161257.0],["2024-11-29",18.7274,19.2862,18.727439880371094,19.1203,24662290.0],["2024-12-02",19.1203,19.7664,19.0505,19.6529,30589435.0],["2024-12-03",19.6529,19.8624,19.4521,19.7926,21868367.0],["2024-12-04",19.7926,20.9101,19.792591094970703,20.5696,57627117.0],["2024-12-05",20.5696,20.6767,20.2931,20.5429,22009234.0],["2024-12-06",20.5429,20.7748,20.4269,20.6945,26110546.0],["2024-12-09",20.6945,21.649,20.69450569152832,21.6043,40803806.0],["2024-12-10",21.6043,22.2555,21.1227,21.3635,32273791.0],["2024-12-11",21.3635,21.4527,21.1762,21.2654,19373087.0],["2024-12-12",21.2654,21.2743,20.5785,20.9264,37430932.0],["2024-12-13",20.9264,21.31,20.748,21.1227,74478222.0],["2024-12-16",21.1227,21.4616,20.8283,21.3189,47627752.0],["2024-12-17",21.3189,22.6212,21.3189,22.1663,56365309.0],["2024-12-18",22.1663,22.6123,22.0593,22.1485,30370697.0],["2024-12-19",22.1485,22.2109,21.8095,22.0058,18676690.0],["2024-12-20",22.0058,22.2288,21.5687,22.1574,23838191.0],["2024-12-23",22.1574,22.5677,22.0682,22.1306,22706357.0],["2024-12-24",22.1306,23.1118,22.1217,22.9334,33346255.0],["2024-12-25",22.9334,23.201,22.6748,22.7907,18827893.0],["2024-12-26",22.7907,22.8353,22.3893,22.8264,17471654.0],["2024-12-27",22.8264,22.8532,22.3269,22.6302,18507180.0],["2024-12-30",22.6302,23.4865,22.5231,23.4062,28591129.0],["2024-12-31",23.4062,23.986,23.1386,23.5311,26090018.0],["2025-01-02",23.5311,23.763,22.9067,23.0226,25380904.0],["2025-01-03",23.0226,23.5489,22.9156,23.3081,27151328.0],["2025-01-06",23.3081,25.0475,23.30807876586914,24.539,50140085.0],["2025-01-07",24.539,25.1367,24.102,24.6372,27629529.0],["2025-01-08",24.6372,25.7789,24.2714,25.3329,35766674.0],["2025-01-09",25.3329,25.5113,24.8691,24.8958,17987692.0],["2025-01-10",24.8958,24.9672,24.3071,24.6193,20303365.0],["2025-01-13",24.6193,24.9761,23.7184,23.87,30797742.0],["2025-01-14",23.87,24.7888,23.6381,24.6907,24469945.0],["2025-01-15",24.6907,25.2348,24.3963,24.539,16303390.0],["2025-01-16",24.539,24.878,24.4677,24.7085,11996422.0],["2025-01-17",24.7085,24.8066,24.1466,24.5926,16434959.0],["2025-01-20",24.5926,25.3508,24.592565536499023,24.7442,15277757.0],["2025-01-21",24.7442,25.6005,24.6193,25.2259,37836979.0],["2025-01-22",25.2259,25.9484,25.1991,25.6362,25647685.0],["2025-01-23",25.6362,25.8681,25.101,25.2616,17483153.0],["2025-01-24",25.2616,26.1803,25.1634,25.8949,24915811.0],["2025-01-27",25.8949,25.9306,25.3775,25.4132,16589392.0],["2025-02-05",25.4132,25.4667,24.7085,24.9404,22225954.0],["2025-02-06",24.9404,24.940446853637695,24.2268,24.4855,27898653.0],["2025-02-07",24.4855,24.48552703857422,23.1921,24.0038,45739087.0],["2025-02-10",24.0038,24.2179,23.5489,24.0752,23792180.0],["2025-02-11",24.0752,24.3517,23.9325,24.0217,17331055.0],["2025-02-12",24.0217,24.0306,23.4686,23.9503,16526780.0],["2025-02-13",23.9503,24.2536,23.6649,23.7006,14695988.0],["2025-02-14",23.7006,24.0752,23.5846,23.7006,17203302.0],["2025-02-17",23.7006,24.9761,23.3794,23.4419,26312057.0],["2025-02-18",23.4419,23.8254,23.1208,23.3705,21467570.0],["2025-02-19",23.3705,23.6203,22.8978,23.1386,22501235.0],["2025-02-20",23.1386,23.138599395751953,22.7283,22.9424,19211521.0],["2025-02-21",22.9424,23.1208,22.3893,22.4874,29386846.0],["2025-02-24",22.4874,22.7818,21.9255,22.7461,33491393.0],["2025-02-25",22.7461,23.0672,22.3447,22.6837,24029465.0],["2025-02-26",22.6837,23.3705,22.5588,22.9959,26042085.0],["2025-02-27",22.9959,24.0395,22.9245,23.8879,35134614.0],["2025-02-28",23.8879,24.0217,23.3884,23.5043,22160442.0],["2025-03-03",23.5043,23.8076,23.2367,23.4062,20631390.0],["2025-03-04",23.4062,23.8076,23.2367,23.6916,17808718.0],["2025-03-05",23.6916,24.1466,23.5489,24.0395,16323781.0],["2025-03-06",24.0395,24.1733,22.7729,22.8353,49533308.0],["2025-03-07",22.8353,22.987,22.2288,22.9513,20533334.0],["2025-03-10",22.9513,22.951276779174805,22.4874,22.7996,14776782.0],["2025-03-11",22.7996,23.11183738708496,22.6123,23.1118,14702896.0],["2025-03-12",23.1118,23.5311,22.978,23.2546,18293723.0],["2025-03-13",23.2546,23.3794,22.7907,22.8978,9895905.0],["2025-03-14",22.8978,23.1475,22.6658,22.755,19311788.0],["2025-03-17",22.755,22.9513,22.4785,22.755,14845492.0],["2025-03-18",22.755,23.7184,22.6748,23.5757,26959240.0],["2025-03-19",23.5757,24.0574,23.575681686401367,23.8344,14305600.0],["2025-03-20",23.8344,24.2001,23.7006,24.0395,14423968.0],["2025-03-21",24.0395,24.0752,22.6034,23.3438,33773473.0],["2025-03-24",23.3438,24.0752,23.1743,23.9325,20004919.0],["2025-03-25",23.9325,24.2001,23.6738,23.7273,11055200.0],["2025-03-26",23.7273,23.7987,22.8353,23.2724,20161691.0],["2025-03-27",23.2724,23.763,23.1475,23.6114,11873874.0],["2025-03-28",23.6114,23.9236,23.424,23.7808,8947235.0],["2025-03-31",23.7808,24.1733,23.5935,23.647,15603626.0],["2025-04-01",23.647,25.1456,23.2367,23.3616,59332946.0],["2025-04-02",23.3616,24.1555,23.2635,24.093,22585283.0],["2025-04-03",24.093,24.1109,23.2367,23.5489,22423334.0],["2025-04-07",23.5489,23.548919677734375,21.2832,22.0593,33168929.0],["2025-04-08",22.0593,22.3715,21.426,21.6668,37182854.0],["2025-04-09",21.6668,21.9968,21.0602,21.8541,24099987.0],["2025-04-10",21.8541,22.7461,21.854110717773438,22.4964,23576991.0],["2025-04-11",22.4964,23.1029,22.3001,23.0583,17354314.0],["2025-04-14",23.0583,23.9682,22.9245,23.8879,24523575.0],["2025-04-15",23.8879,23.887882232666016,23.5489,23.5935,10701859.0],["2025-04-16",23.5935,23.87,23.1386,23.7452,13959174.0],["2025-04-17",23.7452,23.745161056518555,22.7461,22.9691,18053599.0],["2025-04-18",22.9691,23.4776,22.8799,23.424,11131312.0],["2025-04-21",23.424,24.1109,23.3438,24.0128,12036007.0],["2025-04-22",24.0128,24.7977,23.9236,24.4855,18536135.0],["2025-04-23",24.4855,24.9315,24.3963,24.8691,13530623.0],["2025-04-24",24.8691,24.9583,24.5747,24.7531,9477581.0],["2025-04-25",24.7531,24.7799,24.2893,24.5836,8992553.0],["2025-04-28",24.5836,24.58364486694336,23.0226,24.2714,29779803.0],["2025-04-29",24.2714,24.4855,23.4597,23.6381,20658680.0],["2025-04-30",23.6381,24.0128,23.3794,23.9057,15649392.0],["2025-05-06",23.9057,24.102,23.4597,23.8344,23177945.0],["2025-05-07",23.8344,24.5301,23.834360122680664,24.4677,15812932.0],["2025-05-08",24.4677,24.46768569946289,23.1029,23.4419,34271309.0],["2025-05-09",23.4419,23.6292,23.3348,23.6114,15118020.0],["2025-05-12",23.6114,23.8433,23.3705,23.5846,20361584.0],["2025-05-13",23.5846,23.8879,23.5132,23.7987,17174742.0],["2025-05-14",23.7987,23.947,23.4465,23.6782,14153278.0],["2025-05-15",23.6782,23.7709,22.9368,22.9368,19269080.0],["2025-05-16",22.9368,23.0851,22.8163,22.8719,9424411.0],["2025-05-19",22.8719,23.0202,22.4827,22.5847,14846585.0],["2025-05-20",22.5847,22.7793,22.3808,22.6588,18040422.0],["2025-05-21",22.6588,22.8349,22.5198,22.6588,12116879.0],["2025-05-22",22.6588,23.4465,22.529,23.3631,26425145.0],["2025-05-23",23.3631,23.8357,23.2241,23.2612,19410640.0],["2025-05-26",23.2612,23.3353,22.7051,22.7237,15055496.0],["2025-05-27",22.7237,23.1036,22.5939,22.6403,12674211.0],["2025-05-28",22.6403,23.0666,22.6125,22.77,12518389.0],["2025-05-29",22.77,23.2797,22.7329,23.0388,13143620.0],["2025-05-30",23.0388,23.0944,22.6773,22.909,11559676.0],["2025-06-03",22.909,23.2148,22.6681,23.0666,14162574.0],["2025-06-04",23.0666,23.1778,22.3159,22.3808,25549596.0],["2025-06-05",22.3808,22.6866,22.1491,22.2974,19949585.0],["2025-06-06",22.2974,22.6588,22.214,22.492,12773843.0],["2025-06-09",22.492,22.5198,22.3066,22.4734,9679919.0],["2025-06-10",22.4734,22.47344398498535,22.0101,22.2696,19064228.0],["2025-06-11",22.2696,22.4734,22.1862,22.3808,12629618.0],["2025-06-12",22.3808,23.0017,22.3715,22.7422,19842562.0],["2025-06-13",22.7422,23.1222,22.5569,22.9368,23838321.0],["2025-06-16",22.9368,22.936813354492188,22.5939,22.6866,12128960.0],["2025-06-17",22.6866,22.8256,22.39,22.4086,14423575.0],["2025-06-18",22.4086,22.6866,22.3622,22.6125,9030412.0],["2025-06-19",22.6125,22.7793,22.3066,22.3344,8469650.0],["2025-06-20",22.3344,22.8627,22.1862,22.8349,15095078.0],["2025-06-23",22.8349,23.1036,22.5012,23.0758,15891615.0],["2025-06-24",23.0758,23.1685,22.8256,22.8627,12957359.0],["2025-06-25",22.8627,23.3538,22.8256,23.2426,16439248.0],["2025-06-26",23.2426,23.5207,22.8997,22.9739,10468904.0],["2025-06-27",22.9739,23.4929,22.909,23.3075,10912260.0],["2025-06-30",23.3075,23.4558,22.9924,23.0388,9172981.0],["2025-07-01",23.0388,23.3353,22.8905,23.2797,11968913.0],["2025-07-02",23.2797,23.9933,23.187,23.9192,23582090.0],["2025-07-03",23.9192,25.2815,23.9099,24.8274,30568631.0],["2025-07-04",24.8274,25.1147,24.6513,24.92,12334647.0],["2025-07-07",24.92,25.1147,24.503,24.7718,12216033.0],["2025-07-08",24.7718,25.161,24.3269,24.3547,15586325.0],["2025-07-09",24.3547,24.5493,24.0304,24.1045,15829587.0],["2025-07-10",24.1045,24.1879,23.8357,23.947,11729609.0],["2025-07-11",23.947,24.1972,23.7709,23.9099,11446487.0],["2025-07-14",23.9099,24.3269,23.8172,24.1508,9999662.0],["2025-07-15",24.1508,24.7162,24.0489,24.2806,12373652.0],["2025-07-16",24.2806,24.5215,24.0674,24.0674,6807168.0],["2025-07-17",24.0674,24.1508,23.8914,23.9099,8156035.0],["2025-07-18",23.9099,24.086,23.8172,23.8358,9377430.0],["2025-07-21",23.8358,23.9562,23.6782,23.845,8336434.0],["2025-07-22",23.845,23.8636,23.6041,23.6597,13020405.0],["2025-07-23",23.6597,23.8914,23.6411,23.706,12621097.0],["2025-07-24",23.706,23.7987,23.4094,23.4465,16240798.0],["2025-07-25",23.4465,23.6782,23.4095,23.6226,12827758.0],["2025-07-28",23.6226,23.7245,23.4465,23.6689,11441082.0],["2025-07-29",23.6689,23.66893768310547,23.289,23.2982,11969853.0],["2025-07-30",23.2982,23.7431,23.2612,23.6875,11191224.0],["2025-07-31",23.6875,23.687471389770508,23.094358444213867,23.0944,12699870.0],["2025-08-01",23.0944,23.7709,23.094358444213867,23.6689,16543288.0],["2025-08-04",23.6689,23.8728,23.5299,23.7894,16228040.0],["2025-08-05",23.7894,24.4659,23.6782,24.1694,21501211.0],["2025-08-06",24.1694,24.225,23.7338,23.7709,11662671.0],["2025-08-07",23.7709,24.1694,23.7616,24.0952,10238880.0],["2025-08-08",24.0952,24.6049,24.0026,24.5401,14182561.0],["2025-08-11",24.5401,24.8552,24.3547,24.4567,13146724.0],["2025-08-12",24.4567,25.7356,24.3547,25.6707,21301948.0],["2025-08-13",25.6707,25.670696258544922,24.8922,24.9571,12844083.0],["2025-08-14",24.9571,25.1054,24.6142,24.6142,10225313.0],["2025-08-15",24.6142,24.8366,24.3733,24.6791,8577451.0],["2025-08-18",24.6791,24.781,24.1601,24.2713,20661431.0],["2025-08-19",24.2713,24.3269,24.0118,24.225,9933594.0],["2025-08-20",24.225,25.3556,23.984,25.3185,24684580.0],["2025-08-21",25.3185,25.6614,25.0683,25.2537,11282738.0],["2025-08-22",25.2537,25.541,25.059,25.2629,10913191.0],["2025-08-25",25.2629,25.7356,25.1054,25.7356,14621973.0],["2025-08-26",25.7356,26.1619,24.9849,25.8746,21857777.0],["2025-08-27",25.8746,26.2638,25.2907,25.2907,18525471.0],["2025-08-28",25.2907,25.5966,24.9571,25.3463,11806190.0],["2025-08-29",25.3463,25.958,25.2537,25.5966,17898890.0],["2025-09-01",25.5966,26.7457,25.5131,26.2267,22762181.0],["2025-09-02",26.2267,27.311,26.0877,27.1998,31530680.0],["2025-09-03",27.1998,27.9227,26.894,27.1998,20780739.0],["2025-09-04",27.1998,27.2462,26.5511,27.0052,21325527.0],["2025-09-05",27.0052,28.5343,27.0052,27.589,26347887.0],["2025-09-08",27.589,28.071,27.0145,27.413,23169578.0],["2025-09-09",27.413,27.8022,26.9774,27.1627,16151673.0],["2025-09-10",27.1627,27.4964,27.0515,27.1071,10136211.0],["2025-09-11",27.1071,27.5409,26.9846,27.1543,13020315.0],["2025-09-12",27.1543,27.9086,27.1166,27.2486,14440414.0],["2025-09-15",27.2486,27.6917,26.8714,26.9374,9489830.0],["2025-09-16",26.9374,27.2297,26.5697,26.664,11591295.0],["2025-09-17",26.664,26.8714,26.3151,26.3434,17631118.0],["2025-09-18",26.3434,27.1543,26.2397,26.9186,24063380.0],["2025-09-19",26.9186,27.5314,26.7677,27.3429,12894905.0],["2025-09-22",27.3429,28.2857,27.1731,27.9934,17465967.0],["2025-09-23",27.9934,28.1631,27.2957,28.0783,12946094.0],["2025-09-24",28.0783,28.3989,27.6351,27.8237,15131737.0],["2025-09-25",27.8237,27.8709,26.664,26.6829,25744769.0],["2025-09-26",26.6829,26.862,25.8531,26.3057,29904821.0],["2025-09-29",26.3057,26.3623,25.6929,25.9286,24094440.0],["2025-09-30",25.9286,26.0889,25.5326,25.6551,19560956.0],["2025-10-09",25.6551,26.466,25.655141830444336,26.3529,23796344.0],["2025-10-10",26.3529,28.2763,26.35285758972168,27.72,43688163.0],["2025-10-13",27.72,28.644,26.8714,28.0123,30831204.0],["2025-10-14",28.0123,28.2197,27.06,27.2486,20583222.0],["2025-10-15",27.2486,28.1537,27.0694,28.0123,18694077.0],["2025-10-16",28.0123,28.314,27.654,28.05,14307676.0],["2025-10-17",28.05,28.05,27.2109,27.324,13914169.0],["2025-10-20",27.324,27.5126,26.7771,27.4277,11309576.0],["2025-10-21",27.4277,27.588,27.0129,27.3429,15047335.0],["2025-10-22",27.3429,27.342857360839844,26.9751,27.1071,7282510.0],["2025-10-23",27.1071,27.918,27.0506,27.8709,10529468.0],["2025-10-24",27.8709,28.248,27.6917,28.1349,10633718.0],["2025-10-27",28.1349,29.5963,27.8709,29.4171,24413920.0],["2025-10-28",29.4171,30.0394,29.1909,29.8509,17128214.0],["2025-10-29",29.8509,29.898,28.2951,28.7666,37711250.0],["2025-10-30",28.7666,30.9917,28.6911,30.36,30940327.0],["2025-10-31",30.36,30.9823,29.766,30.4826,22470183.0],["2025-11-03",30.4826,31.4914,30.1714,30.5674,22140179.0],["2025-11-04",30.5674,31.5857,30.1997,30.3883,19376026.0],["2025-11-05",30.3883,31.1991,29.3794,30.294,18046057.0],["2025-11-06",30.294,30.9823,29.8697,30.5957,14772337.0],["2025-11-07",30.5957,31.0011,30.3506,30.7371,11882764.0],["2025-11-10",30.7371,30.737140655517578,29.8131,29.9451,12482900.0],["2025-11-11",29.9451,30.3411,29.5586,29.6434,10863118.0],["2025-11-12",29.6434,30.2469,29.2569,29.9451,9954561.0],["2025-11-13",29.9451,29.964,29.3511,29.7189,10293140.0],["2025-11-14",29.7189,30.1337,29.634,29.634,7538481.0],["2025-11-17",29.634,29.7849,28.7289,28.9834,12331030.0],["2025-11-18",28.9834,29.1437,28.5686,28.71,6981907.0],["2025-11-19",28.71,29.2663,28.4931,29.172,6108956.0],["2025-11-20",29.172,29.4171,28.8609,29.3229,7980675.0],["2025-11-21",29.3229,29.322856903076172,28.6911,28.842,14240521.0],["2025-11-24",28.842,29.8414,28.8043,29.6246,13605183.0],["2025-11-25",29.6246,29.624570846557617,28.8043,29.1249,12578337.0],["2025-11-26",29.1249,29.568,28.9269,29.2851,7621166.0],["2025-11-27",29.2851,29.6057,28.9834,29.0966,8017900.0],["2025-11-28",29.0966,29.4643,28.9551,29.3323,8731865.0],["2025-12-01",29.3323,30.3411,29.106,30.1714,16377151.0],["2025-12-02",30.1714,30.4731,29.898,30.2657,9078202.0],["2025-12-03",30.2657,30.8314,30.1809,30.5957,11706552.0],["2025-12-04",30.5957,31.3689,30.5391,31.218,15446198.0],["2025-12-05",31.218,31.6706,30.9917,31.0671,10562414.0],["2025-12-08",31.0671,31.2557,30.2657,30.426,14698930.0],["2025-12-09",30.426,30.624,30.1809,30.4543,8227122.0],["2025-12-10",30.4543,31.3594,30.3506,31.1143,10156434.0],["2025-12-11",31.1143,32.0477,31.114286422729492,31.5197,17261429.0],["2025-12-12",31.5197,31.8874,31.1331,31.68,10308220.0],["2025-12-15",31.68,32.5097,31.3123,31.8686,13293248.0],["2025-12-16",31.8686,32.1986,31.3689,31.4443,13044685.0],["2025-12-17",31.4443,32.7831,31.2274,32.5003,17634841.0],["2025-12-18",32.5003,32.5286,32.0666,32.3117,11868155.0],["2025-12-19",32.3117,32.406,31.68,32.0289,13280743.0],["2025-12-22",32.0289,32.1891,31.152,31.2369,23769388.0],["2025-12-23",31.2369,31.4631,30.8314,31.02,16303487.0],["2025-12-24",31.02,31.2086,30.7749,30.9823,11551410.0],["2025-12-25",30.9823,31.0766,30.6429,30.756,10166514.0],["2025-12-26",30.756,31.0766,30.6523,30.8974,11180476.0],["2025-12-29",30.8974,30.9634,30.1903,30.2846,17525243.0],["2025-12-30",30.2846,30.8126,30.1054,30.5014,13639845.0],["2025-12-31",30.5014,31.2274,30.501426696777344,30.8314,13664121.0],["2026-01-05",30.8314,31.8214,30.5486,31.6234,23548021.0],["2026-01-06",31.6234,32.5191,31.2086,31.4914,23280523.0],["2026-01-07",31.4914,31.491430282592773,30.6429,30.9069,17579493.0],["2026-01-08",30.9069,30.906856536865234,30.4071,30.6334,11155131.0],["2026-01-09",30.6334,30.756,30.2657,30.6146,12629041.0],["2026-01-12",30.6146,30.614572525024414,29.5114,29.8037,24861850.0],["2026-01-13",29.8037,30.228,29.7566,29.8697,19551809.0],["2026-01-14",29.8697,29.9451,29.2663,29.7,21260979.0],["2026-01-15",29.7,29.9263,29.4737,29.568,14497164.0],["2026-01-16",29.568,30.5863,29.56800079345703,29.898,19315045.0],["2026-01-19",29.898,30.5486,29.7,30.162,16224110.0],["2026-01-20",30.162,30.4354,29.9734,30.3694,13247897.0],["2026-01-21",30.3694,30.3789,29.8226,30.0677,13714100.0],["2026-01-22",30.0677,30.06771469116211,28.9457,29.0117,19996532.0],["2026-01-23",29.0117,29.5114,28.7571,29.1626,24543445.0],["2026-01-26",29.1626,29.6623,28.9457,29.4737,23636767.0],["2026-01-27",29.4737,30.9634,29.47371482849121,30.5486,29209713.0],["2026-01-28",30.5486,30.6051,29.9357,30.0206,14838150.0],["2026-01-29",30.0206,30.1809,29.436,29.766,15732111.0],["2026-01-30",29.766,30.2091,28.9269,29.1343,16552612.0],["2026-02-02",29.1343,29.3983,28.6063,28.9363,17399970.0],["2026-02-03",28.9363,29.4831,28.6629,29.4643,14076111.0],["2026-02-04",29.4643,29.464284896850586,28.05,29.2286,27692323.0],["2026-02-05",29.2286,29.9357,29.22857093811035,29.6623,15983063.0],["2026-02-06",29.6623,30.03,29.2946,29.7754,10431353.0],["2026-02-09",29.7754,30.1714,29.4926,29.9923,11063046.0],["2026-02-10",29.9923,30.162,29.6811,29.9829,9730689.0],["2026-02-11",29.9829,30.1054,29.4549,29.7754,10787971.0],["2026-02-12",29.7754,30.5486,29.4737,30.3694,13927269.0],["2026-02-13",30.3694,30.8126,30.0771,30.096,10013071.0],["2026-02-24",30.096,30.5674,29.9829,30.3789,8409406.0],["2026-02-25",30.3789,30.4543,29.2851,29.3606,15413661.0],["2026-02-26",29.3606,29.3794,27.7577,27.9934,31988838.0],["2026-02-27",27.9934,28.1631,27.5314,27.9934,19447684.0],["2026-03-02",27.9934,28.644,27.5974,28.5309,20677084.0],["2026-03-03",28.5309,28.6723,27.9086,27.918,10933005.0],["2026-03-04",27.918,28.2669,27.5691,27.7106,14342866.0],["2026-03-05",27.7106,29.4549,27.7105712890625,29.304,24977460.0],["2026-03-06",29.304,29.304000854492188,28.1066,28.71,17126841.0],["2026-03-09",28.71,28.71000099182129,27.6257,27.7577,18784040.0],["2026-03-10",27.7577,28.314,27.6823,28.2009,11796619.0],["2026-03-11",28.2009,29.2286,27.9086,29.0589,20257036.0],["2026-03-12",29.0589,29.6057,28.776,29.4737,13670708.0],["2026-03-13",29.4737,29.6057,28.8514,28.8986,15245092.0],["2026-03-16",28.8986,30.1809,28.4649,29.5586,27296260.0],["2026-03-17",29.5586,29.7377,29.2757,29.3983,13674687.0],["2026-03-18",29.3983,29.6246,28.644,29.37,13802853.0],["2026-03-19",29.37,30.0583,29.04,29.3323,14882005.0],["2026-03-20",29.3323,29.4171,28.71,28.7477,13797141.0],["2026-03-23",28.7477,29.8603,28.2291,29.6151,30471230.0],["2026-03-24",29.6151,31.0011,29.37,30.2846,31046604.0],["2026-03-25",30.2846,30.7371,29.9829,30.4731,17219777.0],["2026-03-26",30.4731,31.1803,30.36,30.8314,22235251.0],["2026-03-27",30.8314,31.1426,30.32228660583496,30.3223,21446947.0],["2026-03-30",30.3223,31.02,30.1714,30.7371,21006026.0],["2026-03-31",30.7371,33.8109,30.737140655517578,33.8109,33446127.0],["2026-04-01",33.8109,35.9417,33.81085968017578,35.112,91215301.0],["2026-04-02",35.112,36.3,34.2446,36.0643,52000153.0],["2026-04-03",36.0643,36.3,34.9423,35.0271,31063070.0],["2026-04-07",35.0271,35.244,33.858,34.2729,27588180.0],["2026-04-08",34.2729,34.6971,33.9523,34.6123,32213970.0],["2026-04-09",34.6123,35.6117,34.3766,35.4326,26981109.0],["2026-04-10",35.4326,35.5269,34.848,34.9989,21145396.0],["2026-04-13",34.9989,35.2063,34.4143,34.6971,17726126.0],["2026-04-14",34.6971,35.0554,34.3106,34.65,13509522.0],["2026-04-15",34.65,34.8669,34.0749,34.3671,19906554.0],["2026-04-16",34.3671,34.7349,34.1314,34.3671,16127832.0],["2026-04-17",34.3671,34.4143,33.6977,33.9806,18002518.0],["2026-04-20",33.9806,34.5651,33.4714,33.924,13121453.0],["2026-04-21",33.924,34.4614,33.528,34.3483,19472946.0],["2026-04-22",34.3483,34.6406,33.7449,34.6406,20799756.0],["2026-04-23",34.6406,35.31,34.254,34.8574,24669541.0],["2026-04-24",34.8574,35.5646,34.4143,34.8574,17891232.0],["2026-04-27",34.8574,35.1686,34.1409,34.3954,18761921.0],["2026-04-28",34.3954,34.39542770385742,33.0471,33.594,27307815.0],["2026-04-29",33.594,34.1786,32.9057,33.8674,24003414.0],["2026-04-30",33.8674,34.6971,33.264,33.3866,17422887.0],["2026-05-06",33.3866,34.1314,32.8209,33.9806,22778973.0],["2026-05-07",33.9806,34.0843,32.8209,33.0943,18921924.0],["2026-05-08",33.0943,33.8863,32.9151,33.6034,11221940.0],["2026-05-11",33.6034,34.6217,33.5657,33.6223,19393444.0],["2026-05-12",33.6223,33.8014,32.9151,33.7826,17184951.0],["2026-05-13",33.7826,34.3011,33.4997,33.9429,14722014.0],["2026-05-14",33.9429,34.3011,32.934,33.0,23217215.0],["2026-05-15",33.0,33.28,32.45,32.79,14951490.0],["2026-05-18",32.79,32.790000915527344,31.41,31.71,16359107.0],["2026-05-19",31.71,32.32,31.53,32.29,15359864.0],["2026-05-20",32.29,32.36,31.85,31.9,8008664.0],["2026-05-21",31.9,33.1,31.709999084472656,31.71,12955284.0],["2026-05-22",31.71,32.08,31.45,31.55,8671291.0],["2026-05-25",31.55,32.91,31.52,32.01,12523139.0],["2026-05-26",32.01,33.28,31.83,32.76,18040004.0],["2026-05-27",32.76,33.08,32.22,32.66,10378112.0],["2026-05-28",32.66,33.43,32.04,32.13,12641935.0],["2026-05-29",32.13,32.83,31.88,32.3,14534965.0],["2026-06-01",32.3,33.05,31.91,32.67,18476527.0],["2026-06-02",32.67,33.47,32.38,33.35,19341629.0],["2026-06-03",33.35,34.5,32.36,32.83,27876824.0],["2026-06-04",32.83,32.94,29.56,29.99,46251102.0],["2026-06-05",29.99,31.19,29.54,30.57,28535879.0],["2026-06-08",30.57,31.32,29.98,30.47,21008872.0],["2026-06-09",30.47,30.68,29.93,30.06,16755762.0],["2026-06-10",30.06,30.18,29.01,30.05,21661435.0],["2026-06-11",30.05,30.1,29.3,29.5,12602667.0],["2026-06-12",29.5,29.54,28.75,28.85,20357671.0],["2026-06-15",28.85,29.09,28.0,28.26,29145149.0],["2026-06-16",28.26,28.260000228881836,26.02,26.36,61252189.0],["2026-06-17",26.36,27.3,26.0,27.14,36224579.0],["2026-06-18",27.14,27.37,26.0,26.04,32042352.0],["2026-06-22",26.04,27.57,26.040000915527344,27.42,35529555.0],["2026-06-23",27.42,27.63,26.55,26.58,17138887.0],["2026-06-24",26.58,27.25,26.27,26.65,24037602.0],["2026-06-25",26.65,26.71,25.81,26.57,21800097.0],["2026-06-26",26.57,27.22,26.25,26.8,23513961.0],["2026-06-29",26.8,27.96,26.23,26.92,27120488.0],["2026-06-30",26.92,27.63,26.64,26.81,17421765.0],["2026-07-01",26.81,28.5,26.71,28.15,28765990.0],["2026-07-02",28.15,28.76,27.43,27.51,19432358.0],["2026-07-03",27.51,29.12,27.510000228881836,28.9,30188801.0],["2026-07-06",28.9,29.65,28.36,29.34,24584343.0],["2026-07-07",29.34,29.52,28.83,29.07,16438113.0],["2026-07-08",29.07,29.44,28.59,28.77,10397945.0],["2026-07-09",28.77,28.88,28.1,28.21,21363406.0],["2026-07-10",28.21,28.81,27.43,28.4,14480458.0],["2026-07-13",28.4,29.18,27.61,28.75,18992251.0],["2026-07-14",28.75,28.77,27.92,28.65,23112098.0],["2026-07-15",28.65,29.39,28.38,29.16,18149800.0],["2026-07-16",29.16,30.76,29.01,30.08,26383424.0],["2026-07-17",30.08,30.78,29.11,29.76,21180814.0],["2026-07-20",29.76,32.39,29.61,32.09,22382603.0],["2026-07-21",32.09,32.7,30.4,31.48,28549348.0],["2026-07-22",31.48,31.479999542236328,29.62,30.98,18390384.0],["2026-07-23",30.98,32.6,30.39,32.18,20647896.0],["2026-07-24",32.18,32.58,31.39,31.66,15937775.0],["2026-07-27",31.66,32.6,31.28,32.16,12215008.0],["2026-07-28",32.16,33.16,32.07,32.85,15318437.0],["2026-07-29",32.85,33.1,32.03,32.35,24318486.0],["2026-07-30",32.35,34.17,32.05,33.8,25132410.0],["2026-07-31",33.8,33.79999923706055,31.7,32.2,30252585.0],["2026-08-03",32.2,33.05,31.92,32.29,20114929.0],["2026-08-04",32.29,32.290000915527344,31.5,31.8,18551151.0],["2026-08-05",31.8,32.5,31.65,32.29,14233870.0],["2026-08-06",32.29,32.41,31.66,32.33,11904206.0],["2026-08-07",32.33,32.41,31.77,31.9,9351895.0],["2026-08-10",31.9,32.98,31.72,32.97,16696464.0],["2026-08-11",32.97,33.47,30.31,30.35,45904865.0],["2026-08-12",30.35,30.350000381469727,28.38,29.82,51039759.0],["2026-08-13",29.82,29.97,29.0,29.21,25298890.0],["2026-08-14",29.21,29.26,28.52,28.69,22666671.0],["2026-08-17",28.69,29.48,28.51,28.95,18693435.0],["2026-08-18",28.95,30.01,28.950000762939453,29.59,17786773.0],["2026-08-19",29.59,30.24,29.55,29.83,20976796.0],["2026-08-20",29.83,30.1,29.32,30.05,12761462.0],["2026-08-21",30.05,30.09,29.2,29.49,12575694.0],["2026-08-24",29.49,30.8,29.2,30.36,22556457.0],["2026-08-25",30.36,30.8,29.84,29.99,12919157.0],["2026-08-26",29.99,30.58,29.82,30.4,14577301.0],["2026-08-27",30.4,30.55,29.78,29.91,10265100.0],["2026-08-28",29.91,30.24,29.8,30.06,8819577.0],["2026-08-31",30.06,30.18,29.58,29.79,8352581.0],["2026-09-01",29.79,30.91,29.79,30.54,17019112.0],["2026-09-02",30.54,30.89,29.39,29.47,23723327.0],["2026-09-03",29.47,29.78,28.3,28.4,23497000.0],["2026-09-04",28.4,28.88,28.3,28.68,16265921.0],["2026-09-07",28.68,28.74,27.8,28.43,15618150.0],["2026-09-08",28.43,28.48,27.86,27.91,17216533.0],["2026-09-09",27.91,27.97,27.55,27.87,12931800.0],["2026-09-10",27.87,27.98,26.96,27.12,33750922.0],["2026-09-11",27.12,27.1200008392334,26.52,26.67,17799371.0],["2026-09-14",26.67,27.04,26.39,27.01,18713282.0],["2026-09-15",27.01,27.4,26.86,27.02,15269571.0],["2026-09-16",27.02,27.020000457763672,26.32,26.62,13270579.0],["2026-09-17",26.62,26.78,26.26,26.33,10670099.0],["2026-09-18",26.33,26.329999923706055,25.55,26.01,21990428.0],["2026-09-21",26.01,26.010000228881836,24.66,25.73,42503917.0],["2026-09-22",25.73,26.4,25.61,26.17,26548574.0],["2026-09-23",26.17,26.21,24.85,25.25,30223139.0],["2026-09-24",25.25,26.19,25.25,26.01,30261133.0],["2026-09-28",26.01,26.4,25.75,26.22,21888815.0],["2026-09-29",26.22,26.42,25.76,26.34,16143240.0],["2026-09-30",26.34,26.88,26.1,26.72,19051622.0],["2026-10-08",26.72,27.5,26.62,26.89,23266115.0],["2026-10-09",26.89,27.22,26.16,27.04,22208076.0],["2026-10-12",27.04,28.49,27.040000915527344,28.08,33729503.0],["2026-10-13",28.08,28.08,27.5,28.0,22063192.0],["2026-10-14",28.0,28.2,27.01,27.13,20275091.0],["2026-10-15",27.13,28.93,27.1299991607666,28.35,45363723.0],["2026-10-16",28.35,28.91,28.0,28.71,24524685.0],["2026-10-19",28.71,29.29,28.5,29.08,17810874.0],["2026-10-20",29.08,29.19,28.5,28.68,14920945.0],["2026-10-21",28.68,28.72,27.76,27.9,20179094.0],["2026-10-22",27.9,27.899999618530273,27.2,27.43,15705241.0],["2026-10-23",27.43,28.12,27.3,28.03,24580309.0],["2026-10-26",28.03,28.78,27.8,28.61,20009942.0],["2026-10-27",28.61,28.99,28.41,28.76,13711642.0],["2026-10-28",28.76,29.18,28.62,28.79,11345010.0],["2026-10-29",28.79,29.2,28.53,28.92,11215400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}