{"t":"600985.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",5.3166,5.3537,5.2458,5.3166,2919376.0],["2010-10-11",5.3166,5.3874,5.2728,5.3638,4193312.0],["2010-10-12",5.3638,5.4211,5.32,5.411,3836561.0],["2010-10-13",5.411,5.5256,5.3941,5.5222,4990093.0],["2010-10-14",5.5222,5.522243022918701,5.1952,5.2053,5734252.0],["2010-10-15",5.2053,5.2222,4.9356,5.1076,4522095.0],["2010-10-18",5.1076,5.1683,4.8884,5.1143,3592951.0],["2010-10-19",5.1143,5.202,5.0098,5.1581,4291291.0],["2010-10-20",5.1581,5.2391,5.0503,5.1683,3703845.0],["2010-10-21",5.1683,5.4278,5.1682538986206055,5.3436,4967004.0],["2010-10-22",5.3436,5.5189,5.293,5.4548,7105948.0],["2010-10-25",5.4548,5.5458,5.4009,5.5222,8964691.0],["2010-10-26",5.5222,6.075143814086914,5.522243022918701,6.0751,26035216.0],["2010-10-27",6.0751,6.1931,5.9706,6.0718,20166193.0],["2010-10-28",6.0718,6.3347,5.8998,6.1156,16709974.0],["2010-10-29",6.1156,6.1662,5.8998,6.1561,9946436.0],["2010-11-01",6.1561,6.473,6.1021,6.2707,15619818.0],["2010-11-02",6.2707,6.270678997039795,5.9774,5.9841,13290897.0],["2010-11-03",5.9841,6.0987,5.8863,5.8965,6186205.0],["2010-11-04",5.8965,6.0617,5.8931,6.0212,5301610.0],["2010-11-05",6.0212,6.1325,5.9909,6.119,7301048.0],["2010-11-08",6.119,6.1527,6.0043,6.1089,6506929.0],["2010-11-09",6.1089,6.108855247497559,5.974,6.065,5841190.0],["2010-11-10",6.065,6.2201,6.0347,6.1662,7903877.0],["2010-11-11",6.1662,6.2977,6.0381,6.0515,10270546.0],["2010-11-12",6.0515,6.051543235778809,5.4582,5.4717,9700309.0],["2010-11-15",5.4717,5.6571,5.4649,5.647,3883374.0],["2010-11-16",5.647,5.7448,5.3975,5.4683,4707208.0],["2010-11-17",5.4683,5.5357,5.3368,5.3537,3332977.0],["2010-11-18",5.3537,5.4447,5.3098,5.4346,2532580.0],["2010-11-19",5.4346,5.5155,5.3436,5.5121,3194305.0],["2010-11-22",5.5121,5.7414,5.4278,5.674,4474918.0],["2010-11-23",5.674,5.673953056335449,5.4278,5.5256,3059278.0],["2010-11-24",5.5256,5.6638,5.4312,5.6605,4042582.0],["2010-11-25",5.6605,5.8155,5.660468101501465,5.7684,4430268.0],["2010-11-26",5.7684,5.9807,5.711,5.8391,7591917.0],["2010-11-29",5.8391,5.8526,5.7009,5.8223,3961681.0],["2010-11-30",5.8223,5.8493,5.4514,5.6032,4882145.0],["2010-12-01",5.6032,5.7818,5.5121,5.6638,2899065.0],["2010-12-02",5.6638,5.7582,5.6402,5.6841,2995056.0],["2010-12-03",5.6841,5.7077,5.556,5.6065,2318801.0],["2010-12-06",5.6065,5.6504,5.3874,5.3941,6489696.0],["2010-12-07",5.3941,5.4481,5.2256,5.4211,4364890.0],["2010-12-08",5.4211,5.5694,5.3705,5.5425,4400388.0],["2010-12-09",5.5425,5.542471885681152,5.3604,5.3874,2715854.0],["2010-12-10",5.3874,5.4953,5.3098,5.4312,1881810.0],["2010-12-13",5.4312,5.5964,5.431217193603516,5.593,3657828.0],["2010-12-14",5.593,5.674,5.556,5.6436,3292999.0],["2010-12-15",5.6436,5.7279,5.6268,5.6504,4089682.0],["2010-12-16",5.6504,5.8965,5.6301,5.8897,9313511.0],["2010-12-17",5.8897,5.9099,5.7785,5.8324,4184861.0],["2010-12-20",5.8324,5.9099,5.6065,5.7313,4079232.0],["2010-12-21",5.7313,6.065,5.6807,6.0448,10766628.0],["2010-12-22",6.0448,6.0549,5.8998,5.9504,4001697.0],["2010-12-23",5.9504,6.119,5.8762,6.0448,8171193.0],["2010-12-24",6.0448,6.044800758361816,5.738,5.9032,4682890.0],["2010-12-27",5.9032,6.0043,5.7313,5.7582,4113864.0],["2010-12-28",5.7582,5.8965,5.6032,5.8459,4429193.0],["2010-12-29",5.8459,6.2201,5.7684,6.1594,10380249.0],["2010-12-30",6.1594,6.2639,5.9942,6.2336,10668376.0],["2010-12-31",6.2336,6.2808,6.0751,6.2538,8500802.0],["2011-01-04",6.2538,6.2673,6.0886,6.1291,11740467.0],["2011-01-05",6.1291,6.129085063934326,5.9167,5.947,11276568.0],["2011-01-06",5.947,6.0381,5.8931,5.9335,6703722.0],["2011-01-07",5.9335,6.0178,5.8324,6.0043,6998841.0],["2011-01-10",6.0043,6.0145,5.5964,5.6234,8468699.0],["2011-01-11",5.6234,5.6335,5.4818,5.6301,4341913.0],["2011-01-12",5.6301,5.6807,5.4885,5.5627,4097489.0],["2011-01-13",5.5627,5.6133,5.529,5.6065,2931471.0],["2011-01-14",5.6065,5.606528282165527,5.3267,5.3975,4778760.0],["2011-01-17",5.3975,5.397504806518555,5.1851,5.2256,2503299.0],["2011-01-18",5.2256,5.293,5.1885,5.2627,1182688.0],["2011-01-19",5.2627,5.3773,5.2256,5.3537,2707104.0],["2011-01-20",5.3537,5.3536763191223145,5.0267,5.0334,2980083.0],["2011-01-21",5.0334,5.1244,4.9963,5.1008,2014759.0],["2011-01-24",5.1008,5.1177,4.9221,4.9559,2397340.0],["2011-01-25",4.9559,4.955859184265137,4.7569,4.8041,2111418.0],["2011-01-26",4.8041,4.9053,4.8041,4.8985,1218693.0],["2011-01-27",4.8985,5.0267,4.8311,5.0132,1625315.0],["2011-01-28",5.0132,5.084,4.9929,5.0604,1728054.0],["2011-01-31",5.0604,5.2289,5.0503,5.1952,2176362.0],["2011-02-01",5.1952,5.2829,5.1278,5.1784,2125414.0],["2011-02-09",5.1784,5.2155,5.084,5.148,1756701.0],["2011-02-10",5.148,5.2761,5.1312,5.2694,2104790.0],["2011-02-11",5.2694,5.3166,5.2424,5.2896,2338911.0],["2011-02-14",5.2896,5.3874,5.266,5.3638,2756653.0],["2011-02-15",5.3638,5.4514,5.3031,5.3099,3025382.0],["2011-02-16",5.3099,5.842520713806152,5.309850215911865,5.8425,12512046.0],["2011-02-17",5.8425,6.001,5.7683,5.9201,13672024.0],["2011-02-18",5.9201,5.9335,5.765,5.7953,5772493.0],["2011-02-21",5.7953,6.1763,5.795321464538574,6.0347,9985060.0],["2011-02-22",6.0347,6.03468656539917,5.7414,5.7616,7507206.0],["2011-02-23",5.7616,5.8257,5.6841,5.8189,3781413.0],["2011-02-24",5.8189,5.818920135498047,5.7009,5.7785,3266937.0],["2011-02-25",5.7785,5.7953,5.6976,5.7852,2843611.0],["2011-02-28",5.7852,5.8627,5.6841,5.8358,4523848.0],["2011-03-01",5.8358,5.9167,5.7852,5.8391,3857108.0],["2011-03-02",5.8391,5.839148998260498,5.6976,5.7886,2865528.0],["2011-03-03",5.7886,5.9807,5.7515,5.8223,5250673.0],["2011-03-04",5.8223,5.9201,5.7009,5.9167,4125297.0],["2011-03-07",5.9167,6.0145,5.8594,5.9841,8251266.0],["2011-03-08",5.9841,6.1392,5.9066,6.1223,9790806.0],["2011-03-09",6.1223,6.122340202331543,5.9605,6.0279,6498451.0],["2011-03-10",6.0279,6.0684,5.9369,5.9976,5150496.0],["2011-03-11",5.9976,6.0515,5.9369,5.9437,4005927.0],["2011-03-14",5.9437,5.9875,5.8796,5.9605,3744126.0],["2011-03-15",5.9605,6.0212,5.7009,5.8493,5355131.0],["2011-03-16",5.8493,5.9133,5.8021,5.8931,2841773.0],["2011-03-17",5.8931,6.1156,5.7785,6.0515,9410011.0],["2011-03-18",6.0515,6.21,6.0313,6.1122,10069633.0],["2011-03-21",6.1122,6.3314,5.9302,5.9335,10484132.0],["2011-03-22",5.9335,6.2808,5.7245,6.2774,13573463.0],["2011-03-23",6.2774,6.5741,6.1291,6.3887,24839701.0],["2011-03-24",6.3887,6.7056,6.2572,6.4831,19849869.0],["2011-03-25",6.4831,6.6921,6.3651,6.4999,20759869.0],["2011-03-28",6.4999,6.8034,6.4494,6.7393,20116580.0],["2011-03-29",6.7393,6.8101,6.3111,6.355,17685358.0],["2011-03-30",6.355,6.5741,6.2572,6.4392,8256738.0],["2011-03-31",6.4392,6.4864,6.0515,6.1021,9772047.0],["2011-04-01",6.1021,6.473,6.102112770080566,6.2673,8301092.0],["2011-04-06",6.2673,6.267307758331299,6.0684,6.1561,7707630.0],["2011-04-07",6.1561,6.2235,5.9268,6.2167,7192238.0],["2011-04-08",6.2167,6.5876,6.1291,6.3415,12167584.0],["2011-04-11",6.3415,6.4325,6.2538,6.3044,8932766.0],["2011-04-12",6.3044,6.3246,6.0347,6.092,7627233.0],["2011-04-13",6.092,6.1325,5.9335,6.1055,4867727.0],["2011-04-14",6.1055,6.2336,6.0751,6.119,4146858.0],["2011-04-15",6.119,6.4561,5.9841,6.4224,13782052.0],["2011-04-18",6.4224,6.4966,6.274,6.3819,8719788.0],["2011-04-19",6.3819,6.4999,6.2403,6.4426,10075320.0],["2011-04-20",6.4426,6.5336,6.301,6.3516,7033710.0],["2011-04-21",6.3516,6.5505,6.2808,6.537,12232753.0],["2011-04-22",6.537,6.6213,6.3381,6.3583,8367105.0],["2011-04-25",6.3583,6.358334541320801,5.9976,6.0279,7939823.0],["2011-04-26",6.0279,6.065,5.8931,5.9706,3495117.0],["2011-04-27",5.9706,5.970630168914795,5.529,5.593,8543714.0],["2011-04-28",5.593,5.6672,5.3267,5.3301,5213408.0],["2011-04-29",5.3301,5.5222,5.3267,5.4346,2505022.0],["2011-05-03",5.4346,5.4346,5.434588432312012,5.4346,0.0],["2011-05-04",5.4346,5.5526,5.3368,5.384,3585094.0],["2011-05-05",5.384,5.4447,5.2289,5.3638,2377033.0],["2011-05-06",5.3638,5.5425,5.3031,5.4144,2852546.0],["2011-05-09",5.4144,5.4953,5.3908,5.438,1905541.0],["2011-05-10",5.438,5.529,5.3672,5.5121,3121272.0],["2011-05-11",5.5121,5.6099,5.4278,5.5661,3857648.0],["2011-05-12",5.5661,5.566070079803467,5.3672,5.3806,2637829.0],["2011-05-13",5.3806,5.6234,5.3503,5.5998,4162786.0],["2011-05-16",5.5998,5.6504,5.4986,5.556,2773049.0],["2011-05-17",5.556,5.5796,5.4278,5.4852,1741030.0],["2011-05-18",5.4852,5.4852,5.485158443450928,5.4852,0.0],["2011-05-19",5.4852,5.6099,5.475,5.502,2026758.0],["2011-05-20",5.502,5.5458,5.4514,5.475,1350118.0],["2011-05-23",5.475,5.4885,5.1649,5.1716,2740649.0],["2011-05-24",5.1716,5.2087,5.0907,5.1885,1811453.0],["2011-05-25",5.1885,5.1885,5.0233,5.0267,1947756.0],["2011-05-26",5.0267,5.1109,4.8985,4.9221,2094505.0],["2011-05-27",4.9221,4.9896,4.8244,4.8716,2051773.0],["2011-05-30",4.8716,5.0031,4.821,4.8682,1504198.0],["2011-05-31",4.8682,5.0873,4.868204593658447,5.0469,2614689.0],["2011-06-01",5.0469,5.1312,4.9592,5.0705,2266675.0],["2011-06-02",5.0705,5.070483684539795,4.8547,4.9457,1904178.0],["2011-06-03",4.9457,5.084,4.9457,5.0401,1606316.0],["2011-06-07",5.0401,5.1851,4.9761,5.1379,2954683.0],["2011-06-08",5.1379,5.1784,5.0401,5.1649,1776076.0],["2011-06-09",5.1649,5.2087,5.0469,5.0637,2387430.0],["2011-06-10",5.0637,5.0907,4.9727,5.0873,1833330.0],["2011-06-13",5.0873,5.1683,5.0031,5.1379,1783479.0],["2011-06-14",5.1379,5.137911319732666,5.1379,5.1379,0.0],["2011-06-15",5.1379,5.137911319732666,5.1379,5.1379,0.0],["2011-06-16",5.1379,5.137911319732666,5.1379,5.1379,0.0],["2011-06-17",5.1379,5.293,5.137911319732666,5.1885,1563517.0],["2011-06-20",5.1885,5.2829,5.1379,5.1885,2262040.0],["2011-06-21",5.1885,5.3368,5.18848180770874,5.3267,2090030.0],["2011-06-22",5.3267,5.4009,5.1514,5.1683,4557751.0],["2011-06-23",5.1683,5.2424,4.9559,5.2256,4831372.0],["2011-06-24",5.2256,5.2256,5.225565433502197,5.2256,0.0],["2011-06-27",5.2256,5.7245,5.225565433502197,5.3233,12496123.0],["2011-06-28",5.3233,5.4514,5.266,5.3806,6085976.0],["2011-06-29",5.3806,5.380646705627441,5.2593,5.2627,3513142.0],["2011-06-30",5.2627,5.357,5.2492,5.3402,2938217.0],["2011-07-01",5.3402,5.3806,5.3301,5.3705,3400549.0],["2011-07-04",5.3705,5.5054,5.3436,5.502,5091937.0],["2011-07-05",5.502,5.5964,5.4919,5.5492,5178393.0],["2011-07-06",5.5492,5.6166,5.4346,5.6099,4132911.0],["2011-07-07",5.6099,5.6773,5.5627,5.5897,4604648.0],["2011-07-08",5.5897,5.6436,5.5222,5.5998,3300310.0],["2011-07-11",5.5998,5.7499,5.5624,5.7458,2460595.0],["2011-07-12",5.7458,5.74580717086792,5.5624,5.5747,3241851.0],["2011-07-13",5.5747,5.7295,5.574655532836914,5.7051,4487526.0],["2011-07-14",5.7051,5.7784,5.701,5.7703,4575403.0],["2011-07-15",5.7703,5.9251,5.7458,5.8966,5948482.0],["2011-07-18",5.8966,5.9699,5.7947,5.8232,4745431.0],["2011-07-19",5.8232,6.1859,5.823232650756836,6.0311,9617874.0],["2011-07-20",6.0311,6.0514,5.8925,5.9862,5463742.0],["2011-07-21",5.9862,6.0637,5.9251,5.9373,3757008.0],["2011-07-22",5.9373,5.9903,5.8477,5.9822,3395346.0],["2011-07-25",5.9822,5.9862,5.6765,5.6847,4209670.0],["2011-07-26",5.6847,5.754,5.5013,5.7214,3612903.0],["2011-07-27",5.7214,5.8844,5.6113,5.811,2738737.0],["2011-07-28",5.811,5.811007976531982,5.6276,5.7091,3105172.0],["2011-07-29",5.7091,5.7458,5.6154,5.6276,1555741.0],["2011-08-01",5.6276,5.6969,5.5461,5.6643,1449678.0],["2011-08-02",5.6643,5.664306163787842,5.4932,5.591,1638741.0],["2011-08-03",5.591,5.7947,5.5095,5.7621,2988157.0],["2011-08-04",5.7621,5.8721,5.7417,5.7866,2061738.0],["2011-08-05",5.7866,5.8273,5.5461,5.7336,3468277.0],["2011-08-08",5.7336,5.733582019805908,5.1998,5.3831,2546281.0],["2011-08-09",5.3831,5.4606,5.1223,5.3179,2548026.0],["2011-08-10",5.3179,5.4891,5.2976,5.3261,2581648.0],["2011-08-11",5.3261,5.4361,5.1753,5.3831,2078053.0],["2011-08-12",5.3831,5.6195,5.383128643035889,5.4402,2628228.0],["2011-08-15",5.4402,5.5828,5.4361,5.538,2133280.0],["2011-08-16",5.538,5.5828,5.4606,5.4932,1794745.0],["2011-08-17",5.4932,5.5624,5.4728,5.5217,1840762.0],["2011-08-18",5.5217,5.6928,5.4809,5.5095,3607771.0],["2011-08-19",5.5095,5.6195,5.322,5.5828,3427162.0],["2011-08-22",5.5828,5.6643,5.4769,5.5665,1949170.0],["2011-08-23",5.5665,5.6195,5.4891,5.5991,2429353.0],["2011-08-24",5.5991,5.7866,5.5828,5.591,6321256.0],["2011-08-25",5.591,5.6521,5.4769,5.648,5048859.0],["2011-08-26",5.648,5.6847,5.5828,5.6358,2731705.0],["2011-08-29",5.6358,5.6928,5.5991,5.6439,2455161.0],["2011-08-30",5.6439,5.7336,5.5665,5.591,3023380.0],["2011-08-31",5.591,5.6806,5.5135,5.5502,1741620.0],["2011-09-01",5.5502,5.6073,5.4402,5.4606,1677091.0],["2011-09-02",5.4606,5.4972,5.3179,5.3383,1745436.0],["2011-09-05",5.3383,5.338302135467529,5.195676803588867,5.1957,1626444.0],["2011-09-06",5.1957,5.2976,5.1305,5.1753,984058.0],["2011-09-07",5.1753,5.3057,5.1712,5.2935,1974169.0],["2011-09-08",5.2935,5.3709,5.2242,5.2324,1693242.0],["2011-09-09",5.2324,5.3139,5.212,5.269,906613.0],["2011-09-13",5.269,5.269026279449463,5.1631,5.2038,1103086.0],["2011-09-14",5.2038,5.2976,5.1875,5.2935,1297971.0],["2011-09-15",5.2935,5.5747,5.2813,5.4769,4717750.0],["2011-09-16",5.4769,5.5461,5.432,5.4361,2026624.0],["2011-09-19",5.4361,5.4361042976379395,5.2487,5.2853,1314678.0],["2011-09-20",5.2853,5.3587,5.1916,5.2772,1085952.0],["2011-09-21",5.2772,5.4687,5.277177333831787,5.4239,1848318.0],["2011-09-22",5.4239,5.5013,5.2772,5.2935,2562588.0],["2011-09-23",5.2935,5.293478012084961,5.1509,5.2324,1741968.0],["2011-09-26",5.2324,5.2772,5.167150974273682,5.1672,1359061.0],["2011-09-27",5.1672,5.2894,5.167150974273682,5.2364,1266796.0],["2011-09-28",5.2364,5.3791,5.236425399780273,5.3587,2996607.0],["2011-09-29",5.3587,5.6113,5.2813,5.2976,7838853.0],["2011-09-30",5.2976,5.3179,4.7719,4.9063,4916583.0],["2011-10-10",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-11",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-12",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-13",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-14",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-17",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-18",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-19",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-20",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-21",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-24",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-25",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-26",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-27",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-28",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-10-31",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-01",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-02",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-03",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-04",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-07",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-08",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-09",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-10",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-11",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-14",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-15",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-16",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-17",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-18",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-21",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-22",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-23",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-24",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-25",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-28",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-29",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-11-30",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-01",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-02",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-05",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-06",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-07",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-08",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-09",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-12",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-13",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-14",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-15",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-16",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-19",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-20",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-21",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-22",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-23",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-26",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-27",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-28",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-29",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2011-12-30",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-04",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-05",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-06",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-09",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-10",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-11",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-12",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-13",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-16",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-17",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-18",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-19",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-20",4.9063,4.906348705291748,4.9063,4.9063,0.0],["2012-01-30",4.9063,5.2976,4.6659,4.8574,6467524.0],["2012-01-31",4.8574,4.857448101043701,4.6863,4.727,2418984.0],["2012-02-01",4.727,4.8085,4.6944,4.7352,1674783.0],["2012-02-02",4.7352,4.7556,4.4866,4.6455,3674286.0],["2012-02-03",4.6455,4.8004,4.5844,4.78,3822961.0],["2012-02-06",4.78,4.9104,4.78,4.8982,3987648.0],["2012-02-07",4.8982,4.89819860458374,4.78,4.8289,1927885.0],["2012-02-08",4.8289,4.9186,4.7719,4.9145,2412895.0],["2012-02-09",4.9145,4.9389,4.8656,4.89,3568017.0],["2012-02-10",4.89,4.9104,4.8574,4.9023,2958622.0],["2012-02-13",4.9023,4.943,4.8371,4.9267,2452533.0],["2012-02-14",4.9267,4.9634,4.89,4.9267,1752565.0],["2012-02-15",4.9267,4.9715,4.8819,4.9675,3515568.0],["2012-02-16",4.9675,5.1916,4.9349,5.1468,5733133.0],["2012-02-17",5.1468,5.1468,5.0041,5.0938,3994254.0],["2012-02-20",5.0938,5.1549,5.0449,5.0571,2209186.0],["2012-02-21",5.0571,5.0734,4.8941,4.996,3470143.0],["2012-02-22",4.996,5.057124614715576,4.9756,5.0571,4084849.0],["2012-02-23",5.0571,5.0979,5.0123,5.0734,3317002.0],["2012-02-24",5.0734,5.1346,5.0245,5.1223,3593938.0],["2012-02-27",5.1223,5.2079,5.0856,5.1142,3993304.0],["2012-02-28",5.1142,5.3668,5.053,5.212,6526755.0],["2012-02-29",5.212,5.2568,5.0979,5.1101,3084073.0],["2012-03-01",5.1101,5.1183,5.0449,5.0612,2189886.0],["2012-03-02",5.0612,5.2568,5.06119966506958,5.2161,3966256.0],["2012-03-05",5.2161,5.2731,5.1346,5.1549,3245176.0],["2012-03-06",5.1549,5.15492582321167,5.0571,5.1142,2210130.0],["2012-03-07",5.1142,5.2079,5.0408,5.0816,2081749.0],["2012-03-08",5.0816,5.1957,5.081574440002441,5.1712,2050248.0],["2012-03-09",5.1712,5.2446,5.159,5.2364,2774247.0],["2012-03-12",5.2364,5.265,5.1998,5.2446,2426734.0],["2012-03-13",5.2446,5.289402961730957,5.2079,5.2894,3088591.0],["2012-03-14",5.2894,5.3587,5.0123,5.0204,5534401.0],["2012-03-15",5.0204,5.0653,4.8411,4.8778,2973549.0],["2012-03-16",4.8778,4.9675,4.8697,4.9634,2361511.0],["2012-03-19",4.9634,5.0531,4.9308,5.0449,1874463.0],["2012-03-20",5.0449,5.044899940490723,4.9389,4.9634,1924108.0],["2012-03-21",4.9634,5.004148483276367,4.9267,5.0041,1730853.0],["2012-03-22",5.0041,5.5054,5.0041,5.2935,10040461.0],["2012-03-23",5.2935,5.4932,5.1346,5.2568,5603239.0],["2012-03-26",5.2568,5.3383,5.0123,5.0734,3198402.0],["2012-03-27",5.0734,5.1142,4.8941,4.9349,2414637.0],["2012-03-28",4.9349,4.9389,4.6659,4.6741,2641278.0],["2012-03-29",4.6741,4.727,4.6048,4.6741,1204087.0],["2012-03-30",4.6741,4.7189,4.6211,4.6741,894270.0],["2012-04-05",4.6741,4.8004,4.6292,4.7882,994332.0],["2012-04-06",4.7882,4.8004,4.7067,4.7637,1121764.0],["2012-04-09",4.7637,4.7678,4.67,4.6904,799125.0],["2012-04-10",4.6904,4.727,4.5355,4.723,907591.0],["2012-04-11",4.723,4.722970962524414,4.6048,4.7067,738940.0],["2012-04-12",4.7067,4.8615,4.6781,4.8208,1831962.0],["2012-04-13",4.8208,4.8452,4.7393,4.8126,1730991.0],["2012-04-16",4.8126,4.8615,4.7474,4.8534,1476645.0],["2012-04-17",4.8534,4.8697,4.7719,4.8004,1071157.0],["2012-04-18",4.8004,4.9104,4.8003973960876465,4.9023,1746099.0],["2012-04-19",4.9023,4.9186,4.8534,4.8656,1251429.0],["2012-04-20",4.8656,4.9023,4.8534,4.9023,1293304.0],["2012-04-23",4.9023,4.9104,4.78,4.7882,1246068.0],["2012-04-24",4.7882,4.8167,4.5681,4.6904,1441017.0],["2012-04-25",4.6904,4.8085,4.6537,4.8045,1199214.0],["2012-04-26",4.8045,4.8574,4.78,4.8289,1565692.0],["2012-04-27",4.8289,4.8656,4.7841,4.833,969960.0],["2012-05-02",4.833,4.9267,4.727,4.8941,1377931.0],["2012-05-03",4.8941,4.9023,4.8248,4.89,1457847.0],["2012-05-04",4.89,4.9756,4.8697,4.9308,1604755.0],["2012-05-07",4.9308,4.9389,4.8778,4.9308,1176495.0],["2012-05-08",4.9308,4.9308,4.8615,4.9104,1128294.0],["2012-05-09",4.9104,5.106,4.8697,4.9675,3856203.0],["2012-05-10",4.9675,4.991923809051514,4.9023,4.9919,1981114.0],["2012-05-11",4.9919,5.0327,4.9226,4.9308,1425159.0],["2012-05-14",4.9308,5.0041,4.8778,4.8982,1387516.0],["2012-05-15",4.8982,4.89819860458374,4.8004,4.8615,1177839.0],["2012-05-16",4.8615,4.9226,4.8126,4.8819,1119964.0],["2012-05-17",4.8819,4.943,4.8493,4.9389,1032354.0],["2012-05-18",4.9389,5.432,4.9389495849609375,5.0408,8026840.0],["2012-05-21",5.0408,5.040823936462402,4.7678,4.7963,3512830.0],["2012-05-22",4.7963,4.8574,4.7882,4.833,1321657.0],["2012-05-23",4.833,4.8534,4.7311,4.7596,1405096.0],["2012-05-24",4.7596,4.7882,4.727,4.7433,1005085.0],["2012-05-25",4.7433,4.7759,4.6618,4.6863,1079920.0],["2012-05-28",4.6863,4.8004,4.6333,4.7963,1211755.0],["2012-05-29",4.7963,4.8982,4.7759,4.8982,2184372.0],["2012-05-30",4.8982,5.2038,4.89819860458374,5.1346,8687572.0],["2012-05-31",5.1346,5.134551048278809,4.9756,5.0449,2592606.0],["2012-06-01",5.0449,5.1631,5.0408,5.0857,1685037.0],["2012-06-04",5.0857,5.085650444030762,4.9715,5.0001,1870696.0],["2012-06-05",5.0001,5.0938,4.9838,5.0123,1096258.0],["2012-06-06",5.0123,5.0775,4.9797,5.0041,903370.0],["2012-06-07",5.0041,5.1223,4.9838,5.0286,1003207.0],["2012-06-08",5.0286,5.159,5.028599739074707,5.1427,2737806.0],["2012-06-11",5.1427,5.1916,5.0367,5.102,1781352.0],["2012-06-12",5.102,5.101950168609619,4.996,5.0245,1239459.0],["2012-06-13",5.0245,5.0816,4.9797,5.0734,949738.0],["2012-06-14",5.0734,5.0938,5.0041,5.0367,965494.0],["2012-06-15",5.0367,5.053,4.9756,5.0164,745332.0],["2012-06-18",5.0164,5.1223,5.0123,5.0612,838867.0],["2012-06-19",5.0612,5.0897,5.0245,5.0327,762003.0],["2012-06-20",5.0327,5.0327,5.032674312591553,5.0327,0.0],["2012-06-21",5.0327,5.1875,4.9919,5.1142,2270052.0],["2012-06-25",5.1142,5.1346,4.9104,4.9145,1002853.0],["2012-06-26",4.9145,4.914499282836914,4.7474,4.8045,908916.0],["2012-06-27",4.8045,4.8656,4.8004,4.8126,423168.0],["2012-06-28",4.8126,4.8737,4.7474,4.7515,347577.0],["2012-06-29",4.7515,4.833,4.7067,4.8248,329671.0],["2012-07-02",4.8248,4.9023,4.7882,4.833,563370.0],["2012-07-03",4.833,5.0327,4.7922,4.9471,1463116.0],["2012-07-04",4.9471,4.9471,4.8208,4.8493,839982.0],["2012-07-05",4.8493,4.9308,4.8167,4.8371,667168.0],["2012-07-06",4.8371,4.89,4.7678,4.8778,530986.0],["2012-07-09",4.8778,4.877823829650879,4.6944,4.7189,825624.0],["2012-07-10",4.7189,4.7759,4.564,4.6374,561177.0],["2012-07-11",4.6374,4.6863,4.6089,4.6659,325789.0],["2012-07-12",4.6659,4.8248,4.665921211242676,4.7882,1150197.0],["2012-07-13",4.7882,4.7882,4.6863,4.723,718023.0],["2012-07-16",4.723,4.727,4.5151,4.5233,873511.0],["2012-07-17",4.5233,4.5885,4.4825,4.56,321285.0],["2012-07-18",4.56,4.5885,4.4948,4.5844,465312.0],["2012-07-19",4.5844,4.6455,4.5437,4.6048,669859.0],["2012-07-20",4.6048,4.6374,4.5885,4.6007,338214.0],["2012-07-23",4.6007,4.600719928741455,4.4907,4.5111,439857.0],["2012-07-24",4.5111,4.5559,4.4459,4.5151,390006.0],["2012-07-25",4.5151,4.6252,4.4866,4.5192,798232.0],["2012-07-26",4.5192,4.5314,4.4499,4.454,615385.0],["2012-07-27",4.454,4.6048,4.454019069671631,4.5559,947640.0],["2012-07-30",4.5559,4.6211,4.5233,4.5518,553512.0],["2012-07-31",4.5518,4.617,4.3644,4.4418,646861.0],["2012-08-01",4.4418,4.4785,4.3929,4.4214,441976.0],["2012-08-02",4.4214,4.4744,4.3929,4.401,328095.0],["2012-08-03",4.401,4.4744,4.40104341506958,4.4622,310390.0],["2012-08-06",4.4622,4.910423755645752,4.3847,4.9104,3632475.0],["2012-08-07",4.9104,5.1427,4.8289,4.9145,5290198.0],["2012-08-08",4.9145,4.914499282836914,4.7474,4.7719,2507547.0],["2012-08-09",4.7719,4.8452,4.7474,4.8208,1538035.0],["2012-08-10",4.8208,4.833,4.7678,4.78,1173180.0],["2012-08-13",4.78,4.7841,4.7026,4.7311,958320.0],["2012-08-14",4.7311,4.801,4.6571,4.7887,932770.0],["2012-08-15",4.7887,4.78866720199585,4.69,4.7229,498936.0],["2012-08-16",4.7229,4.764,4.6736,4.727,510447.0],["2012-08-17",4.727,4.7763,4.6941,4.727,430926.0],["2012-08-20",4.727,4.7599,4.5626,4.6325,904821.0],["2012-08-21",4.6325,4.7188,4.616,4.6736,733669.0],["2012-08-22",4.6736,4.7229,4.6571,4.6612,544579.0],["2012-08-23",4.6612,4.7065,4.6448,4.7065,575811.0],["2012-08-24",4.7065,4.7599,4.5996,4.6284,572697.0],["2012-08-27",4.6284,4.628360748291016,4.505,4.5215,702537.0],["2012-08-28",4.5215,4.5626,4.4845,4.5503,344454.0],["2012-08-29",4.5503,4.5749,4.5256,4.5338,295576.0],["2012-08-30",4.5338,4.5379,4.4064,4.4557,581721.0],["2012-08-31",4.4557,4.5133,4.4516,4.4804,249289.0],["2012-09-03",4.4804,4.5462,4.4064,4.542,393702.0],["2012-09-04",4.542,4.5585,4.4393,4.4804,523531.0],["2012-09-05",4.4804,4.505,4.4105,4.4886,404341.0],["2012-09-06",4.4886,4.5503,4.4886,4.5462,311257.0],["2012-09-07",4.5462,4.7188,4.546152114868164,4.6818,1738618.0],["2012-09-10",4.6818,4.7887,4.6448,4.727,1412439.0],["2012-09-11",4.727,4.8421,4.6571,4.8174,2091021.0],["2012-09-12",4.8174,4.9325,4.8051,4.8503,2400207.0],["2012-09-13",4.8503,5.0024,4.8503241539001465,4.8709,2647183.0],["2012-09-14",4.8709,4.8709,4.870877265930176,4.8709,0.0],["2012-09-17",4.8709,4.8709,4.870877265930176,4.8709,0.0],["2012-09-18",4.8709,4.8709,4.870877265930176,4.8709,0.0],["2012-09-19",4.8709,4.8709,4.870877265930176,4.8709,0.0],["2012-09-20",4.8709,4.8709,4.870877265930176,4.8709,0.0],["2012-09-21",4.8709,4.870877265930176,4.5379,4.6037,2155506.0],["2012-09-24",4.6037,4.6407,4.4927,4.6078,895672.0],["2012-09-25",4.6078,4.6407,4.5626,4.616,581836.0],["2012-09-26",4.616,4.616029262542725,4.4475,4.4516,862350.0],["2012-09-27",4.4516,4.6243,4.4516119956970215,4.5873,567072.0],["2012-09-28",4.5873,4.6325,4.5626,4.6325,515490.0],["2012-10-08",4.6325,4.7928,4.632470607757568,4.7229,1098502.0],["2012-10-09",4.7229,4.7928,4.7065,4.7763,960544.0],["2012-10-10",4.7763,4.8791,4.7599,4.8174,758358.0],["2012-10-11",4.8174,4.8298,4.7393,4.7517,823371.0],["2012-10-12",4.7517,4.7969,4.6777,4.7599,457338.0],["2012-10-15",4.7599,4.7846,4.6941,4.727,461265.0],["2012-10-16",4.727,4.7599,4.69,4.7435,551148.0],["2012-10-17",4.7435,4.7476,4.6695,4.727,646908.0],["2012-10-18",4.727,4.7763,4.7023,4.7517,642028.0],["2012-10-19",4.7517,4.7681,4.7147,4.7311,489702.0],["2012-10-22",4.7311,4.7599,4.6859,4.7558,414144.0],["2012-10-23",4.7558,4.75578498840332,4.6941,4.7065,257104.0],["2012-10-24",4.7065,4.7147,4.6448,4.6818,326154.0],["2012-10-25",4.6818,4.7023,4.6489,4.6489,336573.0],["2012-10-26",4.6489,4.9366,4.648913383483887,4.7681,2387619.0],["2012-10-29",4.7681,5.0106,4.768116474151611,4.9408,3028170.0],["2012-10-30",4.9408,4.9819,4.7681,4.7887,1970017.0],["2012-10-31",4.7887,4.7887,4.78866720199585,4.7887,0.0],["2012-11-01",4.7887,4.7887,4.78866720199585,4.7887,0.0],["2012-11-02",4.7887,4.7887,4.78866720199585,4.7887,0.0],["2012-11-05",4.7887,4.7887,4.78866720199585,4.7887,0.0],["2012-11-06",4.7887,5.2614,4.78866720199585,5.0106,5073613.0],["2012-11-07",5.0106,5.0558,4.9079,4.9695,1920652.0],["2012-11-08",4.9695,4.969527721405029,4.6489,4.653,2122318.0],["2012-11-09",4.653,4.7023,4.6037,4.6448,879048.0],["2012-11-12",4.6448,4.7393,4.6448,4.6695,718848.0],["2012-11-13",4.6695,4.6818,4.5297,4.5626,857119.0],["2012-11-14",4.5626,4.6037,4.5215,4.5462,467728.0],["2012-11-15",4.5462,4.579,4.4968,4.5297,323038.0],["2012-11-16",4.5297,4.5503,4.4722,4.4968,442033.0],["2012-11-19",4.4968,4.579,4.4804,4.5626,382573.0],["2012-11-20",4.5626,4.5873,4.5297,4.5462,260796.0],["2012-11-21",4.5462,4.6037,4.4804,4.5667,341218.0],["2012-11-22",4.5667,4.6078,4.5544,4.579,396760.0],["2012-11-23",4.579,4.5873,4.5215,4.5462,306165.0],["2012-11-26",4.5462,4.5914,4.505,4.5092,305128.0],["2012-11-27",4.5092,4.509157657623291,4.1433,4.1844,891349.0],["2012-11-28",4.1844,4.184432506561279,3.9501,3.9748,817995.0],["2012-11-29",3.9748,4.0529,3.9707,3.983,351969.0],["2012-11-30",3.983,4.1762,3.9378,4.1063,628533.0],["2012-12-03",4.1063,4.106334686279297,3.946,3.9501,430995.0],["2012-12-04",3.9501,3.9995,3.8844,3.983,307509.0],["2012-12-05",3.983,4.1515,3.9049,4.0858,864936.0],["2012-12-06",4.0858,4.1269,4.0488,4.0735,400575.0],["2012-12-07",4.0735,4.1639,4.0406,4.1515,821740.0],["2012-12-10",4.1515,4.316,4.1269,4.2708,1147377.0],["2012-12-11",4.2708,4.270751953125,4.1927,4.205,615793.0],["2012-12-12",4.205,4.3447,4.204984664916992,4.2379,739320.0],["2012-12-13",4.2379,4.242,4.1433,4.1598,352483.0],["2012-12-14",4.1598,4.3119,4.1351,4.279,1322539.0],["2012-12-17",4.279,4.3324,4.2543,4.2995,902007.0],["2012-12-18",4.2995,4.3653,4.2625,4.2666,954543.0],["2012-12-19",4.2666,4.316,4.2461,4.2831,440689.0],["2012-12-20",4.2831,4.2872,4.2296,4.2625,525118.0],["2012-12-21",4.2625,4.3077,4.2255,4.2296,476220.0],["2012-12-24",4.2296,4.2954,4.229648113250732,4.2872,476038.0],["2012-12-25",4.2872,4.3982,4.2666,4.3653,1185585.0],["2012-12-26",4.3653,4.4681,4.365292072296143,4.3982,1254384.0],["2012-12-27",4.3982,4.4968,4.3571,4.3653,1112998.0],["2012-12-28",4.3653,4.4352,4.3489,4.4023,682797.0],["2012-12-31",4.4023,4.4434,4.3982,4.4228,872740.0],["2013-01-04",4.4228,4.5009,4.3982,4.4804,1265581.0],["2013-01-07",4.4804,4.5544,4.4434,4.5174,889293.0],["2013-01-08",4.5174,4.5749,4.4763,4.542,1050006.0],["2013-01-09",4.542,4.616,4.4845,4.5503,878409.0],["2013-01-10",4.5503,4.5708,4.5009,4.5133,883057.0],["2013-01-11",4.5133,4.5544,4.3982,4.4352,1161427.0],["2013-01-14",4.4352,4.7599,4.3982,4.7435,3978756.0],["2013-01-15",4.7435,4.8914,4.6777,4.8339,3414658.0],["2013-01-16",4.8339,4.8462,4.7106,4.764,1819953.0],["2013-01-17",4.764,4.8462,4.7476,4.7722,1107420.0],["2013-01-18",4.7722,4.9695,4.7722,4.9366,2352289.0],["2013-01-21",4.9366,4.949,4.8585,4.9243,1891497.0],["2013-01-22",4.9243,4.9531,4.8421,4.9038,1621066.0],["2013-01-23",4.9038,4.9038,4.801,4.8421,1525797.0],["2013-01-24",4.8421,4.8832,4.6366,4.7476,2139090.0],["2013-01-25",4.7476,4.9325,4.6859,4.8585,1572490.0],["2013-01-28",4.8585,5.1257,4.7804,5.0353,3493543.0],["2013-01-29",5.0353,5.2614,4.9942,5.1627,6874575.0],["2013-01-30",5.1627,5.212,5.0723,5.1339,2610474.0],["2013-01-31",5.1339,5.133945465087891,4.9736,5.0558,1429150.0],["2013-02-01",5.0558,5.1052,5.0024,5.0558,1007187.0],["2013-02-04",5.0558,5.1175,4.8914,4.9325,1673998.0],["2013-02-05",4.9325,4.9819,4.8585,4.9736,1366930.0],["2013-02-06",4.9736,5.0353,4.9325,4.949,800775.0],["2013-02-07",4.949,5.0065,4.8996,4.9736,980340.0],["2013-02-08",4.9736,5.0517,4.9695,5.023,1176940.0],["2013-02-18",5.023,5.0723,5.0024,5.023,804309.0],["2013-02-19",5.023,5.3395,5.0106,5.0189,1586307.0],["2013-02-20",5.0189,5.0887,4.9983,5.0846,888265.0],["2013-02-21",5.0846,5.1298,4.9572,4.986,1607368.0],["2013-02-22",4.986,5.0106,4.8503,4.8585,1247818.0],["2013-02-25",4.8585,4.9243,4.8174,4.8914,696070.0],["2013-02-26",4.8914,4.9284,4.7887,4.8627,724125.0],["2013-02-27",4.8627,4.9243,4.8339,4.8627,526468.0],["2013-02-28",4.8627,4.9531,4.862655162811279,4.9202,754431.0],["2013-03-01",4.9202,4.9942,4.8832,4.986,921556.0],["2013-03-04",4.986,5.0147,4.801,4.8462,1026918.0],["2013-03-05",4.8462,4.9325,4.846214294433594,4.9202,895171.0],["2013-03-06",4.9202,5.1175,4.8996,5.1011,2002146.0],["2013-03-07",5.1011,5.1216,5.0147,5.0682,1371060.0],["2013-03-08",5.0682,5.068178653717041,4.7188,4.7435,3820744.0],["2013-03-11",4.7435,4.743453025817871,4.5955,4.6448,2090895.0],["2013-03-12",4.6448,4.6859,4.4269,4.5133,1841937.0],["2013-03-13",4.5133,4.5379,4.3941,4.4639,1052268.0],["2013-03-14",4.4639,4.5133,4.4393,4.4681,699520.0],["2013-03-15",4.4681,4.5215,4.4352,4.4722,897049.0],["2013-03-18",4.4722,4.4722,4.3941,4.3982,609481.0],["2013-03-19",4.3982,4.5215,4.3735,4.4927,438511.0],["2013-03-20",4.4927,4.5585,4.4927,4.5544,829272.0],["2013-03-21",4.5544,4.616,4.505,4.5996,1107337.0],["2013-03-22",4.5996,4.6284,4.5708,4.6078,823090.0],["2013-03-25",4.6078,4.6366,4.5749,4.5749,454050.0],["2013-03-26",4.5749,4.6243,4.4681,4.5462,867022.0],["2013-03-27",4.5462,4.7147,4.505,4.6242,3130171.0],["2013-03-28",4.6242,4.7352,4.4393,4.6612,2176246.0],["2013-03-29",4.6612,4.661244869232178,4.4804,4.5092,1272054.0],["2013-04-01",4.5092,4.6407,4.4393,4.6284,1499268.0],["2013-04-02",4.6284,4.6448,4.5215,4.5831,3336772.0],["2013-04-03",4.5831,4.7188,4.5215,4.5955,2293398.0],["2013-04-08",4.5955,4.6243,4.4845,4.5996,764742.0],["2013-04-09",4.5996,4.6119,4.5544,4.5708,478207.0],["2013-04-10",4.5708,4.57081413269043,4.4804,4.4968,621175.0],["2013-04-11",4.4968,4.7435,4.4763,4.505,767986.0],["2013-04-12",4.505,4.5462,4.4434,4.5133,449844.0],["2013-04-15",4.5133,4.5667,4.4311,4.5626,675676.0],["2013-04-16",4.5626,4.562593460083008,4.4845,4.542,1695219.0],["2013-04-17",4.542,4.54203987121582,4.4845,4.5256,388231.0],["2013-04-18",4.5256,4.525600433349609,4.4516,4.4804,515187.0],["2013-04-19",4.4804,4.5585,4.4722,4.5503,1950166.0],["2013-04-22",4.5503,4.579,4.5133,4.5544,1272745.0],["2013-04-23",4.5544,4.5585,4.39,4.4557,1058620.0],["2013-04-24",4.4557,4.4886,4.2666,4.4475,1247832.0],["2013-04-25",4.4475,4.5338,4.2749,4.505,2102833.0],["2013-04-26",4.505,4.5256,4.316,4.4927,1565878.0],["2013-05-02",4.4927,4.5462,4.3982,4.5174,1458946.0],["2013-05-03",4.5174,4.5914,4.4598,4.5544,1810065.0],["2013-05-06",4.5544,4.5749,4.5215,4.5708,1400532.0],["2013-05-07",4.5708,4.5749,4.5256,4.5708,1071544.0],["2013-05-08",4.5708,4.6612,4.542,4.6325,2119632.0],["2013-05-09",4.6325,4.6736,4.5503,4.5667,1256220.0],["2013-05-10",4.5667,4.6037,4.5462,4.5749,1097655.0],["2013-05-13",4.5749,4.5996,4.5462,4.579,930613.0],["2013-05-14",4.579,4.5914,4.4845,4.4968,792906.0],["2013-05-15",4.4968,4.5174,4.4598,4.5092,922624.0],["2013-05-16",4.5092,4.5544,4.4681,4.5338,1158340.0],["2013-05-17",4.5338,4.986,4.533821105957031,4.9819,9294438.0],["2013-05-20",4.9819,4.98185920715332,4.8421,4.8914,5771040.0],["2013-05-21",4.8914,4.9654,4.8339,4.8668,3506724.0],["2013-05-22",4.8668,4.986,4.8544,4.9079,2740701.0],["2013-05-23",4.9079,4.907871246337891,4.7393,4.7763,2649261.0],["2013-05-24",4.7763,4.8503,4.764,4.8174,1377511.0],["2013-05-27",4.8174,4.9161,4.7969,4.9038,1984012.0],["2013-05-28",4.9038,4.9736,4.8421,4.949,2329051.0],["2013-05-29",4.949,4.9613,4.8585,4.9243,2841432.0],["2013-05-30",4.9243,5.0065,4.8585,4.9654,3314026.0],["2013-05-31",4.9654,5.0312,4.8996,4.9284,3074955.0],["2013-06-03",4.9284,4.9408,4.8092,4.8298,1872673.0],["2013-06-04",4.8298,4.8544,4.7188,4.7311,1480737.0],["2013-06-05",4.7311,4.801,4.7188,4.7229,918253.0],["2013-06-06",4.7229,4.7517,4.6489,4.653,984748.0],["2013-06-07",4.653,4.7023,4.5133,4.5215,1662117.0],["2013-06-13",4.5215,4.52148962020874,4.1927,4.2995,1420933.0],["2013-06-14",4.2995,4.3941,4.2995,4.3489,1252690.0],["2013-06-17",4.3489,4.3571,4.2995,4.3324,927685.0],["2013-06-18",4.3324,4.4105,4.2995,4.3735,1106206.0],["2013-06-19",4.3735,4.3941,4.2132,4.316,877402.0],["2013-06-20",4.316,4.316,4.2173,4.2214,663904.0],["2013-06-21",4.2214,4.2338,4.1104,4.1474,862581.0],["2013-06-24",4.1474,4.1515,3.8638,3.8679,1325851.0],["2013-06-25",3.8679,3.9378,3.5391,3.7939,1679161.0],["2013-06-26",3.7939,3.8433,3.7241,3.8145,1007244.0],["2013-06-27",3.8145,3.8556,3.6501,3.6912,1382712.0],["2013-06-28",3.6912,3.7487,3.5802,3.6706,1140324.0],["2013-07-01",3.6706,3.7323,3.6501,3.7282,814714.0],["2013-07-02",3.7282,3.8022,3.7158,3.7981,1249992.0],["2013-07-03",3.7981,3.798050880432129,3.6542,3.7323,723877.0],["2013-07-04",3.7323,3.8104,3.6994,3.7652,1230540.0],["2013-07-05",3.7652,3.8145,3.7528,3.7775,959835.0],["2013-07-08",3.7775,3.777498722076416,3.5966,3.6131,882660.0],["2013-07-09",3.6131,3.646,3.5679,3.6131,467514.0],["2013-07-10",3.6131,3.7364,3.5966,3.7282,863890.0],["2013-07-11",3.7282,3.8638,3.7117,3.8392,1269813.0],["2013-07-12",3.8392,4.02,3.839155912399292,3.8844,2672005.0],["2013-07-15",3.8844,3.9748,3.8268,3.9214,1007379.0],["2013-07-16",3.9214,3.946,3.8556,3.9419,1225101.0],["2013-07-17",3.9419,4.1104,3.8227,4.0529,3291313.0],["2013-07-18",4.0529,4.052898406982422,3.909,3.9296,1597449.0],["2013-07-19",3.9296,3.9748,3.8145,3.8227,1128985.0],["2013-07-22",3.8227,3.8638,3.7569,3.8515,786210.0],["2013-07-23",3.8515,3.9296,3.8309,3.9049,1205941.0],["2013-07-24",3.9049,3.9049222469329834,3.8063,3.8761,1029906.0],["2013-07-25",3.8761,3.8926,3.8227,3.8597,752953.0],["2013-07-26",3.8597,3.9049,3.8022,3.8803,950056.0],["2013-07-29",3.8803,3.8803,3.7652,3.7693,789870.0],["2013-07-30",3.7693,3.8063,3.7323,3.7857,479302.0],["2013-07-31",3.7857,3.8186,3.7611,3.7857,411513.0],["2013-08-01",3.7857,3.9214,3.7487,3.9173,1131019.0],["2013-08-02",3.9173,3.9666,3.8679,3.8926,974022.0],["2013-08-05",3.8926,3.9542,3.8638,3.9419,757890.0],["2013-08-06",3.9419,4.0077,3.9296,3.9995,1285155.0],["2013-08-07",3.9995,3.9995,3.9296,3.9501,658720.0],["2013-08-08",3.9501,4.0282,3.9173,4.02,1155528.0],["2013-08-09",4.02,4.0899,3.9378,4.0693,1671640.0],["2013-08-12",4.0693,4.2625,4.0282,4.1433,1728376.0],["2013-08-13",4.1433,4.1433281898498535,4.0776,4.1063,1003929.0],["2013-08-14",4.1063,4.131,4.0652,4.0693,1096866.0],["2013-08-15",4.0693,4.0858,3.9912,4.0077,1116016.0],["2013-08-16",4.0077,4.0652,3.9542,3.9584,990705.0],["2013-08-19",3.9584,4.0447,3.9337,4.02,557250.0],["2013-08-20",4.02,4.0823,3.9453,4.0242,645487.0],["2013-08-21",4.0242,4.0574,3.9868,4.0449,570814.0],["2013-08-22",4.0449,4.2277,4.0366,4.1986,2497977.0],["2013-08-23",4.1986,4.2692,4.1031,4.1488,1899637.0],["2013-08-26",4.1488,4.1778,4.1072,4.1571,1946884.0],["2013-08-27",4.1571,4.1737,4.1238,4.1571,909037.0],["2013-08-28",4.1571,4.1570611000061035,4.0657,4.0906,1150360.0],["2013-08-29",4.0906,4.1404,4.090613842010498,4.1072,801321.0],["2013-08-30",4.1072,4.2858,4.1072258949279785,4.182,2728816.0],["2013-09-02",4.182,4.2692,4.18197774887085,4.2484,1730503.0],["2013-09-03",4.2484,4.3356,4.2277,4.319,1484652.0],["2013-09-04",4.319,4.3647,4.2775,4.3606,2485215.0],["2013-09-05",4.3606,4.3979,4.319,4.3564,1754239.0],["2013-09-06",4.3564,4.3855,4.319,4.3522,1835938.0],["2013-09-09",4.3522,4.5059,4.3439,4.4519,2680717.0],["2013-09-10",4.4519,4.6513,4.3896,4.6305,5710464.0],["2013-09-11",4.6305,4.7758,4.5724,4.589,7331935.0],["2013-09-12",4.589,4.6513,4.5599,4.589,3201574.0],["2013-09-13",4.589,4.8215,4.564,4.8008,7126638.0],["2013-09-16",4.8008,4.8381,4.6928,4.7136,3288115.0],["2013-09-17",4.7136,4.7758,4.589,4.6056,3502521.0],["2013-09-18",4.6056,4.7136,4.589,4.6471,2070990.0],["2013-09-23",4.6471,4.7426,4.5973,4.7136,3663661.0],["2013-09-24",4.7136,4.7302,4.6513,4.6679,2276379.0],["2013-09-25",4.6679,4.7343,4.618,4.6388,2100399.0],["2013-09-26",4.6388,4.6596,4.564,4.5724,1272879.0],["2013-09-27",4.5724,4.6679,4.5516,4.589,1995511.0],["2013-09-30",4.589,4.6596,4.5724,4.618,1226380.0],["2013-10-08",4.618,4.7468,4.589,4.726,3427854.0],["2013-10-09",4.726,4.7758,4.6513,4.6969,3794179.0],["2013-10-10",4.6969,4.696939468383789,4.6263,4.672,1761088.0],["2013-10-11",4.672,4.7634,4.672,4.7385,4748313.0],["2013-10-14",4.7385,4.8714,4.7177,4.8631,7279455.0],["2013-10-15",4.8631,4.863055229187012,4.726,4.8132,3145413.0],["2013-10-16",4.8132,4.8589,4.7177,4.8132,2780806.0],["2013-10-17",4.8132,4.9253,4.7966,4.8797,4925638.0],["2013-10-18",4.8797,5.0832,4.7883,5.025,11303350.0],["2013-10-21",5.025,5.0541,4.888,5.0126,8178742.0],["2013-10-22",5.0126,5.01255989074707,4.8464,4.9129,4370185.0],["2013-10-23",4.9129,4.9752,4.7426,4.8091,4683619.0],["2013-10-24",4.8091,4.8589,4.8008,4.834,2759803.0],["2013-10-25",4.834,4.8589,4.7925,4.8381,3213349.0],["2013-10-28",4.8381,4.9793,4.8215,4.9253,5739318.0],["2013-10-29",4.9253,4.9835,4.7343,4.7717,4353331.0],["2013-10-30",4.7717,4.8589,4.7551,4.834,1904871.0],["2013-10-31",4.834,4.9295,4.7758,4.9004,2058465.0],["2013-11-01",4.9004,4.9295,4.8215,4.8714,1950804.0],["2013-11-04",4.8714,4.971,4.871361255645752,4.9503,4496784.0],["2013-11-05",4.9503,5.025,4.9046,4.9876,6314911.0],["2013-11-06",4.9876,5.0126,4.9295,4.9835,7115583.0],["2013-11-07",4.9835,5.0043,4.8506,4.9212,4028065.0],["2013-11-08",4.9212,4.9835,4.7219,4.9129,6569721.0],["2013-11-11",4.9129,5.079,4.9004,5.0749,9097077.0],["2013-11-12",5.0749,5.1745,4.942,4.9503,8799310.0],["2013-11-13",4.9503,4.950265884399414,4.618,4.6388,5427529.0],["2013-11-14",4.6388,4.7094,4.6305,4.6803,2451991.0],["2013-11-15",4.6803,4.8381,4.6762,4.7094,3045498.0],["2013-11-18",4.7094,4.858902931213379,4.7052,4.8589,4998270.0],["2013-11-19",4.8589,4.8921,4.7842,4.8589,3511674.0],["2013-11-20",4.8589,4.9212,4.834,4.9046,2849551.0],["2013-11-21",4.9046,4.904584884643555,4.8381,4.8631,1683597.0],["2013-11-22",4.8631,4.9461,4.834,4.9378,4638471.0],["2013-11-25",4.9378,4.9461,4.8797,4.9004,2764834.0],["2013-11-26",4.9004,4.9087,4.8423,4.888,1706145.0],["2013-11-27",4.888,4.888,4.8215,4.8672,1980045.0],["2013-11-28",4.8672,4.942,4.8464,4.9004,3276246.0],["2013-11-29",4.9004,5.0126,4.8921,4.971,3468328.0],["2013-12-02",4.971,4.971031665802002,4.6928,4.7385,2814903.0],["2013-12-03",4.7385,5.2119,4.7136,5.2119,8414671.0],["2013-12-04",5.2119,5.3905,5.1496,5.3406,10301488.0],["2013-12-05",5.3406,5.5234,5.2867,5.3116,8685826.0],["2013-12-06",5.3116,5.3656,5.1911,5.2202,4499568.0],["2013-12-09",5.2202,5.4611,5.1953,5.4611,6534615.0],["2013-12-10",5.4611,5.6313,5.3406,5.5358,7978834.0],["2013-12-11",5.5358,5.535826683044434,5.3988,5.4943,3957859.0],["2013-12-12",5.4943,5.731,5.4818,5.5607,5335104.0],["2013-12-13",5.5607,5.6521,5.4237,5.5192,4040892.0],["2013-12-16",5.5192,5.6147,5.4237,5.4569,3602038.0],["2013-12-17",5.4569,5.4694,5.2036,5.2534,4762557.0],["2013-12-18",5.2534,5.3448,5.1911,5.2908,2474767.0],["2013-12-19",5.2908,5.3489,5.2534,5.27,1613316.0],["2013-12-20",5.27,5.432,5.2368,5.3157,2982610.0],["2013-12-23",5.3157,5.4362,5.2783,5.3282,2513611.0],["2013-12-24",5.3282,5.6064,5.328182220458984,5.5981,4899952.0],["2013-12-25",5.5981,5.6687,5.5026,5.6521,4288797.0],["2013-12-26",5.6521,5.6687,5.4237,5.4445,3512652.0],["2013-12-27",5.4445,5.5234,5.2991,5.4984,3378379.0],["2013-12-30",5.4984,5.54,5.3033,5.3199,3029853.0],["2013-12-31",5.3199,5.3822,5.2659,5.3199,1606503.0],["2014-01-02",5.3199,5.5151,5.319875240325928,5.4528,2861562.0],["2014-01-03",5.4528,5.452768802642822,5.2742,5.3489,2573119.0],["2014-01-06",5.3489,5.3489460945129395,5.0582,5.0749,2657011.0],["2014-01-07",5.0749,5.1205,4.9835,5.0209,1903498.0],["2014-01-08",5.0209,5.0956,4.9627,5.0001,1954060.0],["2014-01-09",5.0001,5.0458,4.8008,4.8215,3387574.0],["2014-01-10",4.8215,4.8298,4.6513,4.6762,1655376.0],["2014-01-13",4.6762,4.726,4.5682,4.7136,1300210.0],["2014-01-14",4.7136,4.7842,4.6928,4.7634,1533091.0],["2014-01-15",4.7634,4.9212,4.7177,4.8672,1773661.0],["2014-01-16",4.8672,4.9004,4.817373752593994,4.8174,1115265.0],["2014-01-17",4.8174,4.8215,4.726,4.8091,767179.0],["2014-01-20",4.8091,4.80906867980957,4.6803,4.7177,882600.0],["2014-01-21",4.7177,4.8714,4.6969,4.8132,1492339.0],["2014-01-22",4.8132,4.971,4.8049,4.9378,2115897.0],["2014-01-23",4.9378,5.0499,4.9004,4.9793,2178874.0],["2014-01-24",4.9793,5.0375,4.9461,5.0084,2480455.0],["2014-01-27",5.0084,5.025,4.9253,4.9461,1886067.0],["2014-01-28",4.9461,5.0209,4.8464,4.8755,1403604.0],["2014-01-29",4.8755,4.875514030456543,4.6554,4.726,5077191.0],["2014-01-30",4.726,4.7717,4.672,4.7177,1107514.0],["2014-02-07",4.7177,4.767538547515869,4.6513,4.7675,1842333.0],["2014-02-10",4.7675,4.9212,4.767538547515869,4.9129,2883045.0],["2014-02-11",4.9129,4.9669,4.8714,4.942,2981446.0],["2014-02-12",4.942,4.9959492683410645,4.8589,4.9959,2973834.0],["2014-02-13",4.9959,5.0001,4.8755,4.8797,2726389.0],["2014-02-14",4.8797,4.9835,4.879667282104492,4.9793,2322958.0],["2014-02-17",4.9793,5.1413,4.9793,5.1164,3707770.0],["2014-02-18",5.1164,5.1247,5.0541,5.0749,2355255.0],["2014-02-19",5.0749,5.0956,4.9793,5.0749,2743756.0],["2014-02-20",5.0749,5.1039,4.9627,4.9752,2139889.0],["2014-02-21",4.9752,5.0209,4.9378,4.9669,1213308.0],["2014-02-24",4.9669,4.9668779373168945,4.8049,4.888,1910656.0],["2014-02-25",4.888,4.9503,4.6513,4.6928,1874916.0],["2014-02-26",4.6928,4.7966,4.6139,4.7675,1126408.0],["2014-02-27",4.7675,4.7925,4.6305,4.643,1410390.0],["2014-02-28",4.643,4.7177,4.6097,4.6886,1107327.0],["2014-03-03",4.6886,4.8008,4.688632965087891,4.7925,1270708.0],["2014-03-04",4.7925,4.8464,4.7343,4.8174,1291954.0],["2014-03-05",4.8174,4.8506,4.7758,4.7883,922969.0],["2014-03-06",4.7883,4.8174,4.6679,4.7343,1017825.0],["2014-03-07",4.7343,4.8008,4.7177,4.7468,1159323.0],["2014-03-10",4.7468,4.746774673461914,4.5599,4.5682,1098069.0],["2014-03-11",4.5682,4.6513,4.568199634552002,4.618,699816.0],["2014-03-12",4.618,4.618033409118652,4.4436,4.5101,1337367.0],["2014-03-13",4.5101,4.5682,4.4934,4.5267,857365.0],["2014-03-14",4.5267,4.564,4.481,4.5391,982156.0],["2014-03-17",4.5391,4.672,4.535,4.6679,1264549.0],["2014-03-18",4.6679,4.7177,4.6554,4.6886,1029552.0],["2014-03-19",4.6886,4.8215,4.6513,4.8091,1769379.0],["2014-03-20",4.8091,4.80906867980957,4.5682,4.6222,3035661.0],["2014-03-21",4.6222,4.6803,4.4478,4.6596,1823428.0],["2014-03-24",4.6596,4.6969,4.5973,4.6471,1605970.0],["2014-03-25",4.6471,4.6679,4.5142,4.5557,2548116.0],["2014-03-26",4.5557,4.5765,4.535,4.5682,1028704.0],["2014-03-27",4.5682,4.5807,4.5059,4.5101,1049214.0],["2014-03-28",4.5101,4.5184,4.3938,4.3979,1602559.0],["2014-03-31",4.3979,4.481,4.3896,4.4602,774780.0],["2014-04-01",4.4602,4.5682,4.4478,4.564,1566810.0],["2014-04-02",4.564,4.7758,4.5059,4.6845,1662915.0],["2014-04-03",4.6845,4.7136,4.589,4.6679,1547604.0],["2014-04-04",4.6679,4.6679,4.5765,4.6513,895005.0],["2014-04-08",4.6513,4.6554,4.6139,4.6346,2157750.0],["2014-04-09",4.6346,4.6513,4.589,4.6139,1604958.0],["2014-04-10",4.6139,4.6222,4.5682,4.6014,2096145.0],["2014-04-11",4.6014,4.6014227867126465,4.5474,4.5724,877441.0],["2014-04-14",4.5724,4.6014,4.5599,4.5931,849088.0],["2014-04-15",4.5931,4.5973,4.564,4.589,911889.0],["2014-04-16",4.589,4.6346,4.5516,4.6305,1399221.0],["2014-04-17",4.6305,4.6471,4.6056,4.6263,882411.0],["2014-04-18",4.6263,4.643,4.5973,4.6346,1075083.0],["2014-04-21",4.6346,4.634645938873291,4.4934,4.5018,1184920.0],["2014-04-22",4.5018,4.5267,4.4561,4.4851,848016.0],["2014-04-23",4.4851,4.5225,4.4478,4.4727,559770.0],["2014-04-24",4.4727,4.4851,4.4353,4.4436,639610.0],["2014-04-25",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-04-28",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-04-29",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-04-30",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-05",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-06",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-07",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-08",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-09",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-12",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-13",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-14",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-15",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-16",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-19",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-20",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-21",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-22",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-23",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-26",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-27",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-28",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-29",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-05-30",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-03",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-04",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-05",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-06",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-09",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-10",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-11",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-12",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-13",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-16",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-17",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-18",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-19",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-20",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-23",4.4436,4.443612098693848,4.4436,4.4436,0.0],["2014-06-24",4.4436,4.4893,4.3647,4.4851,2041656.0],["2014-06-25",4.4851,4.485140323638916,4.427,4.4395,1032414.0],["2014-06-26",4.4395,4.5516,4.43945837020874,4.5433,1771161.0],["2014-06-27",4.5433,4.6305,4.5101,4.6097,2095987.0],["2014-06-30",4.6097,4.643,4.589,4.6305,1371145.0],["2014-07-01",4.6305,4.6886,4.6056,4.6471,2197375.0],["2014-07-02",4.6471,4.7052,4.643,4.7011,1642779.0],["2014-07-03",4.7011,4.7219,4.6803,4.7094,1419081.0],["2014-07-04",4.7094,4.7302,4.6762,4.7136,969898.0],["2014-07-07",4.7136,4.7302,4.6762,4.7011,1183966.0],["2014-07-08",4.7011,4.9337,4.6762,4.8174,2264002.0],["2014-07-09",4.8174,5.0998,4.7966,4.8298,3638347.0],["2014-07-10",4.8298,4.8547,4.7758,4.7925,1601908.0],["2014-07-11",4.7925,4.8589,4.7758,4.8506,1249131.0],["2014-07-14",4.8506,4.971,4.8298,4.9586,1995033.0],["2014-07-15",4.9586,4.9793,4.888,4.9337,1529881.0],["2014-07-16",4.9337,4.942,4.7842,4.8506,1290108.0],["2014-07-17",4.8506,4.8548,4.7925,4.834,1205919.0],["2014-07-18",4.834,4.8548,4.7966,4.834,862882.0],["2014-07-21",4.834,4.8589,4.8174,4.8548,899896.0],["2014-07-22",4.8548,5.1911,4.8091,4.9503,2693797.0],["2014-07-23",4.9503,4.9503,4.8423,4.8548,1505275.0],["2014-07-24",4.8548,4.8797,4.8174,4.8548,931209.0],["2014-07-25",4.8548,4.937807083129883,4.8464,4.9378,1450887.0],["2014-07-28",4.9378,5.0458,4.937807083129883,5.0292,2796691.0],["2014-07-29",5.0292,5.0832,5.0167,5.0292,2352352.0],["2014-07-30",5.0292,5.0541,4.9876,5.0333,1356015.0],["2014-07-31",5.0333,5.0707,5.0167,5.0624,1927191.0],["2014-08-01",5.0624,5.0665,4.9544,4.9669,2251890.0],["2014-08-04",4.9669,5.0416,4.9544,5.025,2341425.0],["2014-08-05",5.025,5.0624,5.0126,5.0582,2214276.0],["2014-08-06",5.0582,5.058243274688721,4.9918,5.0499,1742530.0],["2014-08-07",5.0499,5.0624,4.9627,4.9752,1882326.0],["2014-08-08",4.9752,5.025,4.9586,5.0043,1309165.0],["2014-08-11",5.0043,5.079,5.004254341125488,5.0749,2307607.0],["2014-08-12",5.0749,5.1164,5.0624,5.0998,2775748.0],["2014-08-13",5.0998,5.1371,5.0458,5.1205,2107084.0],["2014-08-14",5.1205,5.2202,5.1205363273620605,5.1496,3245380.0],["2014-08-15",5.1496,5.3033,5.1413,5.2867,3482557.0],["2014-08-18",5.2867,5.3489,5.2244,5.2825,3073026.0],["2014-08-19",5.2825,5.295,5.2327,5.2659,2094807.0],["2014-08-20",5.2659,5.5234,5.2534,5.3489,4031125.0],["2014-08-21",5.3489,5.4362,5.2783,5.4112,3757303.0],["2014-08-22",5.4112,5.4405,5.3568,5.3778,1921498.0],["2014-08-25",5.3778,5.4071,5.2731,5.3234,2087602.0],["2014-08-26",5.3234,5.428,5.2271,5.2648,2876766.0],["2014-08-27",5.2648,5.3568,5.2355,5.3108,1447440.0],["2014-08-28",5.3108,5.3778,5.2438,5.315,2779933.0],["2014-08-29",5.315,5.3568,5.2857,5.3359,1895026.0],["2014-09-01",5.3359,5.4573,5.3234,5.4489,2783326.0],["2014-09-02",5.4489,5.4866,5.4154,5.4656,3585735.0],["2014-09-03",5.4656,5.5535,5.428,5.4949,2714973.0],["2014-09-04",5.4949,5.5577,5.4615,5.5284,2859400.0],["2014-09-05",5.5284,5.5577,5.5033,5.541,2309890.0],["2014-09-09",5.541,5.6121,5.5117,5.5912,2947995.0],["2014-09-10",5.5912,5.6875,5.5326,5.6623,3537876.0],["2014-09-11",5.6623,5.8674,5.6456,5.7377,6020280.0],["2014-09-12",5.7377,5.9134,5.7167,5.8841,4399522.0],["2014-09-15",5.8841,5.9971,5.859,5.9093,3040095.0],["2014-09-16",5.9093,5.9176,5.6498,5.6623,4676143.0],["2014-09-17",5.6623,5.7753,5.6121,5.7712,3226168.0],["2014-09-18",5.7712,5.8381,5.7126,5.8297,2019445.0],["2014-09-19",5.8297,5.9888,5.829742908477783,5.88,3180649.0],["2014-09-22",5.88,5.8967,5.8172,5.8381,2112012.0],["2014-09-23",5.8381,5.9344,5.8004,5.9176,2027038.0],["2014-09-24",5.9176,6.0892,5.9009,6.0641,2931936.0],["2014-09-25",6.0641,6.1436,5.9762,6.0515,3696726.0],["2014-09-26",6.0515,6.152,6.0264,6.1478,2185186.0],["2014-09-29",6.1478,6.2566,6.1352,6.2399,2519862.0],["2014-09-30",6.2399,6.4742,6.239875316619873,6.4324,4011457.0],["2014-10-08",6.4324,6.5245,6.3445,6.4324,3042046.0],["2014-10-09",6.4324,7.0769,6.3696,7.0769,10027242.0],["2014-10-10",7.0769,7.4745,6.8341,6.9053,8019370.0],["2014-10-13",6.9053,7.0936,6.8425,6.8927,4762863.0],["2014-10-14",6.8927,6.9639,6.6416,6.7337,4499283.0],["2014-10-15",6.7337,7.0936,6.7002,7.0601,4881513.0],["2014-10-16",7.0601,7.060140132904053,6.7086,6.7379,3718108.0],["2014-10-17",6.7379,6.7714,6.4449,6.5579,3724653.0],["2014-10-20",6.5579,6.6375,6.4868,6.6333,2402032.0],["2014-10-21",6.6333,6.6877,6.5747,6.5956,1681831.0],["2014-10-22",6.5956,6.943,6.583,6.696,4046853.0],["2014-10-23",6.696,6.7253,6.2943,6.378,3587827.0],["2014-10-24",6.378,6.4868,6.2148,6.4115,2053635.0],["2014-10-27",6.4115,6.5245,6.3445,6.5077,1763269.0],["2014-10-28",6.5077,6.8007,6.507716655731201,6.7463,2465893.0],["2014-10-29",6.7463,6.8969,6.746263027191162,6.8258,2663619.0],["2014-10-30",6.8258,7.1522,6.7253,6.8425,5044869.0],["2014-10-31",6.8425,6.8551,6.6877,6.7672,2507106.0],["2014-11-03",6.7672,6.8676,6.7504,6.8593,2390491.0],["2014-11-04",6.8593,6.8634,6.7379,6.7421,2353011.0],["2014-11-05",6.7421,6.7881,6.7002,6.7463,1605265.0],["2014-11-06",6.7463,6.7965,6.6375,6.763,1960800.0],["2014-11-07",6.763,6.9262,6.7546,6.763,3171180.0],["2014-11-10",6.763,6.8634,6.7086,6.8341,2354182.0],["2014-11-11",6.8341,6.8634,6.4659,6.5705,3468100.0],["2014-11-12",6.5705,6.8551,6.4784,6.8467,2971392.0],["2014-11-13",6.8467,6.9053,6.7086,6.8383,2551252.0],["2014-11-14",6.8383,6.8593,6.7212,6.7463,1350904.0],["2014-11-17",6.7463,7.3238,6.746263027191162,7.0811,6924241.0],["2014-11-18",7.0811,7.1104,6.9597,7.0685,2424123.0],["2014-11-19",7.0685,7.1648,7.0267,7.0518,2243646.0],["2014-11-20",7.0518,7.3238,6.9304,7.3071,4484679.0],["2014-11-21",7.3071,7.3196,7.1648,7.2861,2842642.0],["2014-11-24",7.2861,7.3698,7.1899,7.2778,3476580.0],["2014-11-25",7.2778,7.5707,7.1899,7.4159,3930279.0],["2014-11-26",7.4159,7.6502,7.3698,7.5707,3748881.0],["2014-11-27",7.5707,7.7046,7.441,7.5498,2925015.0],["2014-11-28",7.5498,7.549787521362305,7.328,7.5079,3977221.0],["2014-12-01",7.5079,7.507938861846924,7.0727,7.148,5090979.0],["2014-12-02",7.148,7.1857,7.0727,7.1606,2275014.0],["2014-12-03",7.1606,7.3238,7.0769,7.2945,2778780.0],["2014-12-04",7.2945,7.3824,7.1982,7.2485,2813584.0],["2014-12-05",7.2485,7.248466491699219,6.7421,6.9262,4890627.0],["2014-12-08",6.9262,6.9806,6.7421,6.9137,2936827.0],["2014-12-09",6.9137,6.9513,6.583,6.5872,4110421.0],["2014-12-10",6.5872,6.9764,6.491,6.9095,2653978.0],["2014-12-11",6.9095,7.0685,6.8216,7.035,2305443.0],["2014-12-12",7.035,7.3866,7.0267,7.2736,3395053.0],["2014-12-15",7.2736,7.3238,7.0685,7.2778,2269377.0],["2014-12-16",7.2778,7.277761459350586,7.1773,7.2066,1348758.0],["2014-12-17",7.2066,7.5289,7.1564,7.2527,1933758.0],["2014-12-18",7.2527,7.3238,7.0643,7.3154,2663439.0],["2014-12-19",7.3154,8.0478,7.0727,7.7088,6052539.0],["2014-12-22",7.7088,7.985,7.3238,7.8134,5564122.0],["2014-12-23",7.8134,7.8134446144104,7.4535,7.5038,2457049.0],["2014-12-24",7.5038,7.6377,7.4117,7.5079,2734291.0],["2014-12-25",7.5079,7.6126,7.4661,7.5749,3077751.0],["2014-12-26",7.5749,7.6544,7.4703,7.5916,1958364.0],["2014-12-29",7.5916,7.591638565063477,7.1731,7.1899,2614909.0],["2014-12-30",7.1899,7.2359,7.0183,7.0308,1341457.0],["2014-12-31",7.0308,7.1145,6.9053,7.0978,1842984.0],["2015-01-05",7.0978,7.1731,7.0476,7.1313,1694868.0],["2015-01-06",7.1313,7.2275,7.0141,7.2192,1882476.0],["2015-01-07",7.2192,7.219171524047852,7.0434,7.0936,1727770.0],["2015-01-08",7.0936,7.2192,7.0099,7.0811,1071739.0],["2015-01-09",7.0811,7.0852,6.8509,6.9011,1686298.0],["2015-01-12",6.9011,6.9806,6.7295,6.9681,1971232.0],["2015-01-13",6.9681,6.9848,6.8718,6.9764,972798.0],["2015-01-14",6.9764,7.0141,6.8802,6.9262,901401.0],["2015-01-15",6.9262,6.9681,6.8634,6.9555,996652.0],["2015-01-16",6.9555,7.0057,6.9053,6.9639,1653066.0],["2015-01-19",6.9639,6.963885307312012,6.6207,6.6542,1912237.0],["2015-01-20",6.6542,6.9178,6.654192924499512,6.9053,2368540.0],["2015-01-21",6.9053,7.1229,6.8676,7.1104,2874558.0],["2015-01-22",7.1104,7.5875,7.110359191894531,7.261,2796657.0],["2015-01-23",7.261,7.3447,7.148,7.2359,2177587.0],["2015-01-26",7.2359,7.2736,7.1355,7.1773,2705064.0],["2015-01-27",7.1773,7.328,7.1522,7.2192,2363280.0],["2015-01-28",7.2192,7.2234,7.1104,7.1899,1811995.0],["2015-01-29",7.1899,7.189876079559326,7.056,7.0852,1186885.0],["2015-01-30",7.0852,7.1773,6.9388,7.0099,1506282.0],["2015-02-02",7.0099,7.1062,6.9053,7.0434,870330.0],["2015-02-03",7.0434,7.1564,7.0308,7.0978,2132871.0],["2015-02-04",7.0978,7.2108,7.0936,7.102,2146081.0],["2015-02-05",7.102,7.1899,6.9555,6.989,1789108.0],["2015-02-06",6.989,6.988995552062988,6.8718,6.922,1127904.0],["2015-02-09",6.922,7.0267,6.7714,6.8216,760710.0],["2015-02-10",6.8216,6.83,6.7714,6.8216,1195174.0],["2015-02-11",6.8216,7.1941,6.7546,7.1857,2993320.0],["2015-02-12",7.1857,7.1982,7.0476,7.1606,1390000.0],["2015-02-13",7.1606,7.261,7.1271,7.2108,1886941.0],["2015-02-16",7.2108,7.3196,7.1857,7.2568,2692587.0],["2015-02-17",7.2568,7.2903,7.1857,7.2527,3011925.0],["2015-02-25",7.2527,7.2527,7.252651691436768,7.2527,0.0],["2015-02-26",7.2527,7.252651691436768,7.1145,7.1982,1517274.0],["2015-02-27",7.1982,7.3071,7.1564,7.2778,1619335.0],["2015-03-02",7.2778,7.3698,7.261,7.3405,3360315.0],["2015-03-03",7.3405,7.4075,7.2694,7.3991,2793604.0],["2015-03-04",7.3991,7.7297,7.3656,7.6167,4858359.0],["2015-03-05",7.6167,7.6544,7.4661,7.5665,2280585.0],["2015-03-06",7.5665,7.6084,7.4117,7.5372,2261374.0],["2015-03-09",7.5372,8.0353,7.537233352661133,7.7046,4010700.0],["2015-03-10",7.7046,7.704635143280029,7.5875,7.6209,1873440.0],["2015-03-11",7.6209,7.6921,7.4996,7.6,2525143.0],["2015-03-12",7.6,7.6293,7.4075,7.4703,2188749.0],["2015-03-13",7.4703,7.5749,7.4493,7.5707,1113315.0],["2015-03-16",7.5707,7.7925,7.3238,7.78,4405396.0],["2015-03-17",7.78,7.8888,7.7172,7.7925,4022365.0],["2015-03-18",7.7925,8.1608,7.7465,8.119,5666713.0],["2015-03-19",8.119,8.1231,7.9557,8.0353,3311139.0],["2015-03-20",8.0353,8.3282,8.035252571105957,8.1901,3891339.0],["2015-03-23",8.1901,8.3701,8.19009780883789,8.2822,3826791.0],["2015-03-24",8.2822,8.3282,7.9976,8.1441,3359821.0],["2015-03-25",8.1441,8.5877,8.1315,8.5542,4561288.0],["2015-03-26",8.5542,9.1903,8.4538,9.0857,6440217.0],["2015-03-27",9.0857,9.085693359375,8.6463,8.6965,6666412.0],["2015-03-30",8.6965,8.8304,8.6295,8.73,4810693.0],["2015-03-31",8.73,8.8137,8.5793,8.6212,4288047.0],["2015-04-01",8.6212,9.0397,8.621155738830566,8.9267,4401628.0],["2015-04-02",8.9267,8.9769,8.7049,8.8388,3759031.0],["2015-04-03",8.8388,9.3242,8.6881,9.1694,8331181.0],["2015-04-07",9.1694,9.2908,9.0941,9.1778,5617464.0],["2015-04-08",9.1778,9.2364,8.8764,8.9853,4665931.0],["2015-04-09",8.9853,9.0062,8.5626,8.6923,4936185.0],["2015-04-10",8.6923,8.9267,8.5709,8.8806,4201630.0],["2015-04-13",8.8806,9.1861,8.8262,9.1652,5178781.0],["2015-04-14",9.1652,9.3619,8.9643,9.2698,5972175.0],["2015-04-15",9.2698,9.2908,8.9016,9.0062,4135749.0],["2015-04-16",9.0062,9.2071,8.8346,9.0229,2694016.0],["2015-04-17",9.0229,9.4749,9.0229,9.1652,5284264.0],["2015-04-20",9.1652,9.1819,8.6881,8.6965,4239673.0],["2015-04-21",8.6965,8.9057,8.3701,8.8932,3758974.0],["2015-04-22",8.8932,9.1192,8.893182754516602,9.0731,4584594.0],["2015-04-23",9.0731,9.1568,8.9308,8.9727,4183783.0],["2015-04-24",8.9727,8.972698211669922,8.7049,8.8555,3846240.0],["2015-04-27",8.8555,9.567,8.843,9.4498,8398581.0],["2015-04-28",9.4498,9.449790954589844,8.9099,9.1066,6577023.0],["2015-04-29",9.1066,9.3033,8.7927,9.1568,4733644.0],["2015-04-30",9.1568,9.4038,9.069,9.1903,4631682.0],["2015-05-04",9.1903,9.9185,9.1066,9.839,9245562.0],["2015-05-05",9.839,9.838998794555664,9.0062,9.1024,6509038.0],["2015-05-06",9.1024,9.2405,8.6002,8.6588,5178570.0],["2015-05-07",8.6588,8.6965,8.3533,8.4077,3303310.0],["2015-05-08",8.4077,8.6923,8.407718658447266,8.6253,2644639.0],["2015-05-11",8.6253,8.9225,8.625340461730957,8.9141,3773986.0],["2015-05-12",8.9141,8.9727,8.7886,8.9183,3463519.0],["2015-05-13",8.9183,9.8097,8.8388,9.8055,8737831.0],["2015-05-14",9.8055,10.0985,9.2866,9.6339,10727268.0],["2015-05-15",9.6339,9.633932113647461,9.2238,9.3786,4155967.0],["2015-05-18",9.3786,9.6256,9.2698,9.5209,4686556.0],["2015-05-19",9.5209,9.772,9.3326,9.6883,4083640.0],["2015-05-20",9.6883,9.9436,9.6339,9.7009,6270823.0],["2015-05-21",9.7009,10.1068,9.6883,10.0273,6786336.0],["2015-05-22",10.0273,10.2784,9.885,10.224,8008572.0],["2015-05-25",10.224,10.8308,10.224020004272461,10.6342,8630379.0],["2015-05-26",10.6342,11.0485,10.5463,10.8016,9411519.0],["2015-05-27",10.8016,11.0527,10.4751,10.9857,9446421.0],["2015-05-28",10.9857,11.8018,10.5546,10.9857,15809002.0],["2015-05-29",10.9857,11.0694,9.9729,10.4919,12029343.0],["2015-06-01",10.4919,11.2577,10.491862297058105,11.2033,12131647.0],["2015-06-02",11.2033,11.9273,11.1531,11.8227,10093015.0],["2015-06-03",11.8227,12.53,11.7264,12.2203,8978227.0],["2015-06-04",12.2203,12.220276832580566,11.1322,11.8394,9324558.0],["2015-06-05",11.8394,12.1157,11.5088,11.9692,9353188.0],["2015-06-08",11.9692,12.1324,11.7474,11.8604,10644751.0],["2015-06-09",11.8604,12.6932,11.860365867614746,12.2705,11109300.0],["2015-06-10",12.2705,12.4965,11.806,12.2579,7406349.0],["2015-06-11",12.2579,12.7016,11.9817,12.6388,8168641.0],["2015-06-12",12.6388,13.6223,12.638782501220703,13.3335,9112147.0],["2015-06-15",13.3335,13.6013,12.7685,12.7894,8014977.0],["2015-06-16",12.7894,12.789443016052246,11.8897,12.0068,6969844.0],["2015-06-17",12.0068,12.2412,11.4335,12.1575,5714323.0],["2015-06-18",12.1575,12.304,11.0903,11.4502,6001776.0],["2015-06-19",11.4502,11.450231552124023,10.3035,10.3077,5244681.0],["2015-06-23",10.3077,10.6927,9.7511,10.6676,6121677.0],["2015-06-24",10.6676,11.0778,10.5881,10.8769,5941732.0],["2015-06-25",10.8769,11.1154,10.2533,10.4416,5708781.0],["2015-06-26",10.4416,10.441642761230469,9.39957046508789,9.3996,5933524.0],["2015-06-29",9.3996,9.7009,8.4579,8.4579,8144472.0],["2015-06-30",8.4579,9.303315162658691,7.9767,9.3033,9532102.0],["2015-07-01",9.3033,9.7093,8.9057,8.9769,9623295.0],["2015-07-02",8.9769,9.3535,8.0813,8.1022,7768305.0],["2015-07-03",8.1022,8.391,7.2903,7.5079,6748915.0],["2015-07-06",7.5079,8.2571,6.8258,6.9346,7400371.0],["2015-07-07",6.9346,6.934589385986328,6.239875316619873,6.2399,3669000.0],["2015-07-08",6.2399,6.239875316619873,5.6163,5.6163,3885300.0],["2015-07-09",5.6163,6.1771,5.0555,6.1771,8649036.0],["2015-07-10",6.1771,6.768942356109619,6.177099227905273,6.7689,2950679.0],["2015-07-13",6.7689,7.445837020874023,6.768942356109619,7.4458,6839410.0],["2015-07-14",7.4458,8.192317962646484,7.445837020874023,8.1923,18127548.0],["2015-07-15",8.1923,8.192317962646484,7.3762,7.3762,11587550.0],["2015-07-16",7.3762,7.7685,6.6867,7.4901,8540339.0],["2015-07-17",7.4901,8.148,7.4648,8.1227,9162384.0],["2015-07-20",8.1227,8.5719,8.0974,8.4643,11697608.0],["2015-07-21",8.4643,8.7111,8.1923,8.5719,9543021.0],["2015-07-22",8.5719,8.7617,8.3378,8.6858,10069499.0],["2015-07-23",8.6858,9.312,8.685754776000977,9.2171,12689198.0],["2015-07-24",9.2171,9.5967,8.9831,9.0653,12722094.0],["2015-07-27",9.0653,9.1349,8.160686492919922,8.1607,8886592.0],["2015-07-28",8.1607,8.160686492919922,7.3509,7.4901,8656162.0],["2015-07-29",7.4901,8.148,7.3763,8.1101,6280403.0],["2015-07-30",8.1101,8.3758,7.6546,7.7811,6776110.0],["2015-07-31",7.7811,7.8887,7.5154,7.623,3990676.0],["2015-08-03",7.623,7.6862,6.9587,7.1612,5094847.0],["2015-08-04",7.1612,7.8254,7.16116189956665,7.8191,6110511.0],["2015-08-05",7.8191,8.0278,7.5913,7.6799,6281516.0],["2015-08-06",7.6799,7.7558,7.3383,7.6293,3866357.0],["2015-08-07",7.6293,8.0658,7.629294395446777,8.0405,6330733.0],["2015-08-10",8.0405,8.7111,8.040492057800293,8.5276,9291575.0],["2015-08-11",8.5276,8.9388,8.4264,8.6794,9701457.0],["2015-08-12",8.6794,8.9768,8.5086,8.8376,8923573.0],["2015-08-13",8.8376,9.1855,8.5466,9.1539,10151394.0],["2015-08-14",9.1539,9.5081,9.0274,9.059,12721686.0],["2015-08-17",9.059,9.4133,8.6794,9.3943,11516907.0],["2015-08-18",9.3943,10.1218,8.458,8.458,21084205.0],["2015-08-19",8.458,8.8566,7.7179,8.6225,10311933.0],["2015-08-20",8.6225,8.6351,8.1607,8.1797,5725975.0],["2015-08-21",8.1797,8.179665565490723,7.585,7.6293,5855869.0],["2015-08-24",7.6293,7.629294395446777,6.8638,6.8638,5768993.0],["2015-08-25",6.8638,6.863835334777832,6.1806,6.1806,6320809.0],["2015-08-26",6.1806,6.4969,5.6935,5.7757,6809051.0],["2015-08-27",5.7757,6.2249,5.7504,6.2186,5449907.0],["2015-08-28",6.2186,6.8006,6.218570709228516,6.7816,10974716.0],["2015-08-31",6.7816,6.7815937995910645,6.3071,6.3704,8434735.0],["2015-09-01",6.3704,6.3894,5.8833,6.0541,8288093.0],["2015-09-02",6.0541,6.2945,5.6998,5.801,3775032.0],["2015-09-07",5.801,6.149,5.801046848297119,5.9592,3505410.0],["2015-09-08",5.9592,6.4273,5.8833,6.421,3402551.0],["2015-09-09",6.421,6.7183,6.421004772186279,6.6804,5668868.0],["2015-09-10",6.6804,6.680377960205078,6.3957,6.402,4014281.0],["2015-09-11",6.402,6.5539,6.3324,6.4779,3102521.0],["2015-09-14",6.4779,6.5412,5.8327,5.9972,5145107.0],["2015-09-15",5.9972,5.9972,5.4911,5.5417,3175443.0],["2015-09-16",5.5417,6.0984,5.541676044464111,6.0604,4231782.0],["2015-09-17",6.0604,6.2818,5.9212,5.9845,4779212.0],["2015-09-18",5.9845,6.1933,5.984504222869873,6.1427,2715354.0],["2015-09-21",6.1427,6.421,6.0288,6.3957,2939759.0],["2015-09-22",6.3957,6.4969,6.3008,6.402,3147682.0],["2015-09-23",6.402,6.402026653289795,6.168,6.2186,2598242.0],["2015-09-24",6.2186,6.421,6.218570709228516,6.3451,2141828.0],["2015-09-25",6.3451,6.4084,6.0604,6.2818,2357755.0],["2015-09-28",6.2818,6.5159,6.1363,6.5096,3393618.0],["2015-09-29",6.5096,6.509571075439453,6.1996,6.2629,2578808.0],["2015-09-30",6.2629,6.3704,6.1996,6.3641,1910555.0],["2015-10-08",6.3641,6.693,6.364072799682617,6.6108,3337196.0],["2015-10-09",6.6108,6.7816,6.5539,6.7563,3978091.0],["2015-10-12",6.7563,7.0916,6.756290435791016,7.0663,5525645.0],["2015-10-13",7.0663,7.7748,6.9081,7.6736,6645768.0],["2015-10-14",7.6736,7.673577308654785,7.3509,7.3952,5286967.0],["2015-10-15",7.3952,7.7242,7.2624,7.6356,5626586.0],["2015-10-16",7.6356,8.4011,7.623,7.8887,9119120.0],["2015-10-19",7.8887,7.9076,7.5281,7.6673,6637239.0],["2015-10-20",7.6673,7.8381,7.5597,7.7811,4543617.0],["2015-10-21",7.7811,7.8317,7.003,7.003,6191902.0],["2015-10-22",7.003,7.3699,6.8955,7.2561,4670009.0],["2015-10-23",7.2561,7.5913,7.256054401397705,7.5091,4068434.0],["2015-10-26",7.5091,7.7115,7.4585,7.585,5029991.0],["2015-10-27",7.585,7.9583,7.1928,7.9013,5416338.0],["2015-10-28",7.9013,8.0025,7.5281,7.5407,4860590.0],["2015-10-29",7.5407,7.8444,7.4648,7.8001,5042066.0],["2015-10-30",7.8001,7.8001,7.5344,7.6103,3722591.0],["2015-11-02",7.6103,7.7621,7.3762,7.4458,3854835.0],["2015-11-03",7.4458,7.5724,7.3383,7.4269,3302482.0],["2015-11-04",7.4269,7.8191,7.426858425140381,7.7811,7676092.0],["2015-11-05",7.7811,7.9519,7.7685,7.8444,8133472.0],["2015-11-06",7.8444,8.1354,7.8254,8.0911,11069000.0],["2015-11-09",8.0911,8.2999,7.8507,8.2239,12532973.0],["2015-11-10",8.2239,8.2682,8.0152,8.1923,8750780.0],["2015-11-11",8.1923,8.4264,8.0848,8.3884,8463476.0],["2015-11-12",8.3884,8.7553,8.2556,8.6288,12328581.0],["2015-11-13",8.6288,8.6605,8.2239,8.3884,10001499.0],["2015-11-16",8.3884,8.7553,8.1607,8.7237,7365616.0],["2015-11-17",8.7237,9.0337,8.6541,8.6921,11566894.0],["2015-11-18",8.6921,8.7553,8.5276,8.5782,6603432.0],["2015-11-19",8.5782,8.7617,8.5592,8.7553,4864828.0],["2015-11-20",8.7553,9.1602,8.755342483520508,8.8819,8035501.0],["2015-11-23",8.8819,8.9261,8.4643,8.5466,9716563.0],["2015-11-24",8.5466,8.6415,8.4643,8.6351,5206048.0],["2015-11-25",8.6351,8.9198,8.5909,8.8249,7092028.0],["2015-11-26",8.8249,9.1602,8.787,8.9768,10871089.0],["2015-11-27",8.9768,9.0084,8.0784,8.0784,9288852.0],["2015-11-30",8.0784,8.167,7.6419,8.1227,8260820.0],["2015-12-01",8.1227,8.12273120880127,7.9583,8.0468,8031594.0],["2015-12-02",8.0468,8.2113,7.9456,8.1101,8087720.0],["2015-12-03",8.1101,8.4137,8.110079765319824,8.3821,10002815.0],["2015-12-04",8.3821,8.73,8.3821,8.5403,15322258.0],["2015-12-07",8.5403,8.5845,8.3884,8.5782,10170409.0],["2015-12-08",8.5782,8.7996,8.4833,8.7237,15446223.0],["2015-12-09",8.7237,8.7427,8.4137,8.439,9854113.0],["2015-12-10",8.439,8.5023,8.2113,8.2366,7472151.0],["2015-12-11",8.2366,8.236602783203125,8.0658,8.1291,5461607.0],["2015-12-14",8.1291,8.3378,7.9772,8.3315,4393927.0],["2015-12-15",8.3315,8.4454,8.2809,8.4327,5561053.0],["2015-12-16",8.4327,8.5403,8.4137,8.4517,4798514.0],["2015-12-17",8.4517,8.6794,8.451689720153809,8.6604,9549977.0],["2015-12-18",8.6604,8.7111,8.477,8.6098,8248792.0],["2015-12-21",8.6098,8.9704,8.5656,8.7933,14756602.0],["2015-12-22",8.7933,8.8376,8.6288,8.7617,10931268.0],["2015-12-23",8.7617,8.7743,8.6035,8.6162,11336301.0],["2015-12-24",8.6162,8.9831,8.5466,8.9008,15208540.0],["2015-12-25",8.9008,9.097,8.8313,9.0843,15033371.0],["2015-12-28",9.0843,9.331,8.6098,8.6541,22114924.0],["2015-12-29",8.6541,8.7933,8.5466,8.787,9435179.0],["2015-12-30",8.787,8.9641,8.7617,8.9325,9733794.0],["2015-12-31",8.9325,8.9578,8.6415,8.6794,10519832.0],["2016-01-04",8.6794,8.6921,7.812751770019531,7.8128,9132134.0],["2016-01-05",7.8128,7.812751770019531,7.0916,7.4775,9384161.0],["2016-01-06",7.4775,7.7621,7.4648,7.7432,6541617.0],["2016-01-07",7.7432,7.743163108825684,6.971378803253174,6.9714,1797227.0],["2016-01-08",6.9714,7.2687,6.5792,7.0663,6602416.0],["2016-01-11",7.0663,7.066269874572754,6.3577,6.3577,7391455.0],["2016-01-12",6.3577,6.5096,6.2122,6.3957,6173253.0],["2016-01-13",6.3957,6.5032,6.0541,6.0731,5288302.0],["2016-01-14",6.0731,6.3767,5.877,6.3261,6084680.0],["2016-01-15",6.3261,6.4147,5.9592,6.0731,5077147.0],["2016-01-18",6.0731,6.2945,5.9086,6.1996,4973823.0],["2016-01-19",6.1996,6.4653,6.1427,6.4463,5265696.0],["2016-01-20",6.4463,6.5475,6.3324,6.4273,5724273.0],["2016-01-21",6.4273,6.5159,6.1869,6.1933,4878797.0],["2016-01-22",6.1933,6.3577,6.0731,6.2945,4670645.0],["2016-01-25",6.2945,6.5222,6.294482707977295,6.4337,4260730.0],["2016-01-26",6.4337,6.433658599853516,5.7884,5.839,5542202.0],["2016-01-27",5.839,5.9655,5.5164,5.7757,4596838.0],["2016-01-28",5.7757,5.8137,5.5037,5.529,3165061.0],["2016-01-29",5.529,5.8517,5.529,5.7757,3711456.0],["2016-02-01",5.7757,5.801,5.6302,5.7821,2993104.0],["2016-02-02",5.7821,6.0035,5.7504,5.9972,4100794.0],["2016-02-03",5.9972,6.0351,5.8833,6.0098,2863465.0],["2016-02-04",6.0098,6.2312,6.0098090171813965,6.168,3942807.0],["2016-02-05",6.168,6.2818,6.092,6.0984,3146666.0],["2016-02-15",6.0984,6.1237,5.7947,6.0984,3132032.0],["2016-02-16",6.0984,6.3767,6.098374843597412,6.3577,4971134.0],["2016-02-17",6.3577,6.4526,6.2755,6.421,3852957.0],["2016-02-18",6.421,6.6424,6.3957,6.5222,6530805.0],["2016-02-19",6.5222,6.5602,6.4337,6.5032,4354342.0],["2016-02-22",6.5032,6.6867,6.503244876861572,6.6234,4412733.0],["2016-02-23",6.6234,6.6867,6.4779,6.5855,4402901.0],["2016-02-24",6.5855,6.6487,6.421,6.5981,5523015.0],["2016-02-25",6.5981,6.693,5.9402,5.9465,7152698.0],["2016-02-26",5.9465,6.1047,5.8896,6.0541,4051103.0],["2016-02-29",6.0541,6.0857,5.6239,5.7125,4079226.0],["2016-03-01",5.7125,5.8706,5.6492,5.839,4145931.0],["2016-03-02",5.839,6.1806,5.82,6.13,5421110.0],["2016-03-03",6.13,6.3008,6.1237,6.1743,5099268.0],["2016-03-04",6.1743,6.2818,5.9023,5.9908,5593966.0],["2016-03-07",5.9908,6.2249,5.990830421447754,6.1616,4095281.0],["2016-03-08",6.1616,6.2945,5.9023,6.2882,5117537.0],["2016-03-09",6.2882,6.288157939910889,6.0225,6.0857,3007926.0],["2016-03-10",6.0857,6.168,5.9465,5.9655,2788738.0],["2016-03-11",5.9655,5.965525150299072,5.7757,5.8896,3242942.0],["2016-03-14",5.8896,6.1996,5.889612674713135,6.0984,4429731.0],["2016-03-15",6.0984,6.2312,6.0731,6.1616,3607735.0],["2016-03-16",6.1616,6.3957,6.149,6.2186,6866847.0],["2016-03-17",6.2186,6.4337,6.218570709228516,6.3894,5725255.0],["2016-03-18",6.3894,6.5981,6.3767,6.5665,8245397.0],["2016-03-21",6.5665,6.7373,6.566506385803223,6.712,7420411.0],["2016-03-22",6.712,6.8006,6.6234,6.7247,5327655.0],["2016-03-23",6.7247,6.7689,6.6298,6.731,4431047.0],["2016-03-24",6.731,6.7436,6.5792,6.6298,4855183.0],["2016-03-25",6.6298,6.7436,6.6171,6.7057,4338269.0],["2016-03-28",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-03-29",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-03-30",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-03-31",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-01",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-05",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-06",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-07",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-08",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-11",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-12",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-13",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-14",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-15",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-18",6.7057,6.7057,6.7056803703308105,6.7057,0.0],["2016-04-19",6.7057,7.3256,6.7056803703308105,6.9714,19710260.0],["2016-04-20",6.9714,7.6609,6.8512,7.5913,30553145.0],["2016-04-21",7.5913,7.6356,7.0979,7.2307,20467464.0],["2016-04-22",7.2307,7.3067,6.8955,7.0916,10171649.0],["2016-04-25",7.0916,7.2434,6.9904,7.1548,7666528.0],["2016-04-26",7.1548,7.1738,7.003,7.1548,7918091.0],["2016-04-27",7.1548,7.3952,7.0726,7.1865,10313066.0],["2016-04-28",7.1865,7.2561,6.9144,7.0599,7368678.0],["2016-04-29",7.0599,7.2118,6.9397,7.041,4686373.0],["2016-05-03",7.041,7.2244,6.9334,7.2054,8131633.0],["2016-05-04",7.2054,7.4016,7.1548,7.294,9117871.0],["2016-05-05",7.294,7.3067,7.1675,7.2814,4745448.0],["2016-05-06",7.2814,7.3067,6.7057,6.7626,9930426.0],["2016-05-09",6.7626,6.76261568069458,6.3577,6.383,7456834.0],["2016-05-10",6.383,6.383049488067627,6.383,6.383,0.0],["2016-05-11",6.383,6.4463,6.0794,6.1933,5600693.0],["2016-05-12",6.1933,6.2565,5.9402,6.2122,4144845.0],["2016-05-13",6.2122,6.2818,6.0604,6.1047,3603604.0],["2016-05-16",6.1047,6.2818,6.0984,6.2755,3197870.0],["2016-05-17",6.2755,6.3451,6.2122,6.3071,3188524.0],["2016-05-18",6.3071,6.307136535644531,5.9402,6.0098,3768155.0],["2016-05-19",6.0098,6.149,5.9592,6.0351,2704134.0],["2016-05-20",6.0351,6.1553,5.9592,6.1427,2892762.0],["2016-05-23",6.1427,6.3198,6.142656326293945,6.3135,4587297.0],["2016-05-24",6.3135,6.3641,6.2312,6.3198,3822414.0],["2016-05-25",6.3198,6.4147,6.2565,6.2755,2903130.0],["2016-05-26",6.2755,6.39,6.1166,6.3454,2967301.0],["2016-05-27",6.3454,6.409,6.2755,6.3518,2326041.0],["2016-05-30",6.3518,6.4535,6.2374,6.3772,2658617.0],["2016-05-31",6.3772,6.657,6.3518,6.6506,5627343.0],["2016-06-01",6.6506,6.7079,6.6125,6.6316,4536385.0],["2016-06-02",6.6316,6.6761,6.5807,6.6697,3463320.0],["2016-06-03",6.6697,6.7587,6.6125,6.7015,3508230.0],["2016-06-06",6.7015,6.8032,6.6888,6.7905,3423127.0],["2016-06-07",6.7905,6.8287,6.7015,6.7397,3111988.0],["2016-06-08",6.7397,6.7587,6.6188,6.7142,2583659.0],["2016-06-13",6.7142,6.71422004699707,6.2628,6.2882,3233238.0],["2016-06-14",6.2882,6.4472,6.2628,6.3772,3365740.0],["2016-06-15",6.3772,6.7397,6.2946,6.6697,4952105.0],["2016-06-16",6.6697,6.7651,6.6188,6.6951,4282180.0],["2016-06-17",6.6951,6.8477,6.6634,6.746,4069395.0],["2016-06-20",6.746,6.746009826660156,6.5807,6.7142,3337697.0],["2016-06-21",6.7142,6.8477,6.6252,6.6824,5334472.0],["2016-06-22",6.6824,6.9177,6.682428359985352,6.9113,6109146.0],["2016-06-23",6.9113,6.9304,6.7714,6.8477,4318121.0],["2016-06-24",6.8477,6.8922,6.6061,6.835,5526420.0],["2016-06-27",6.835,6.9813,6.8096,6.9749,5207026.0],["2016-06-28",6.9749,7.0703,6.9368,7.0131,5253605.0],["2016-06-29",7.0131,7.0893,6.9749,7.0131,4450951.0],["2016-06-30",7.0131,7.0512,6.9177,7.0067,3684282.0],["2016-07-01",7.0067,7.0258,6.8986,6.9304,4042892.0],["2016-07-04",6.9304,7.1084,6.8732,7.0957,5432307.0],["2016-07-05",7.0957,7.1466,7.0448,7.0957,5158162.0],["2016-07-06",7.0957,7.184722423553467,7.0703,7.1847,5360280.0],["2016-07-07",7.1847,7.2737,7.0258,7.1529,5351692.0],["2016-07-08",7.1529,7.2038,7.0576,7.1911,4010572.0],["2016-07-11",7.1911,7.2801,7.1211,7.1466,5452730.0],["2016-07-12",7.1466,7.1784,6.9431,7.1466,6395329.0],["2016-07-13",7.1466,7.2483,7.1339,7.1974,6279262.0],["2016-07-14",7.1974,7.2165,7.0703,7.1339,5253422.0],["2016-07-15",7.1339,7.2356,7.0894,7.2102,5475440.0],["2016-07-18",7.2102,7.2674,7.0448,7.2229,5605763.0],["2016-07-19",7.2229,7.222871780395508,7.0766,7.1784,3615373.0],["2016-07-20",7.1784,7.2229,7.1275,7.1847,4196636.0],["2016-07-21",7.1847,7.3945,7.1656,7.2737,7890919.0],["2016-07-22",7.2737,7.3055,7.172,7.2038,4987929.0],["2016-07-25",7.2038,7.2356,7.1339,7.1847,4009083.0],["2016-07-26",7.1847,7.3373,7.1656,7.331,6030622.0],["2016-07-27",7.331,7.4073,6.9495,6.9622,11860333.0],["2016-07-28",6.9622,7.0003,6.7969,6.8986,6041096.0],["2016-07-29",6.8986,6.9368,6.8414,6.8922,2956098.0],["2016-08-01",6.8922,6.892247200012207,6.6379,6.7206,3916349.0],["2016-08-02",6.7206,6.7778,6.6634,6.7714,2966712.0],["2016-08-03",6.7714,6.835,6.7269,6.8223,2863718.0],["2016-08-04",6.8223,6.8732,6.7333,6.8668,2179717.0],["2016-08-05",6.8668,6.9749,6.8223,6.8414,3358930.0],["2016-08-08",6.8414,7.0766,6.835,7.0512,5537414.0],["2016-08-09",7.0512,7.1656,7.0131,7.0766,3124937.0],["2016-08-10",7.0766,7.1656,7.0576,7.0894,3070867.0],["2016-08-11",7.0894,7.1211,6.9304,6.9368,2869990.0],["2016-08-12",6.9368,7.0766,6.9113,7.0512,2132930.0],["2016-08-15",7.0512,7.1784,6.994,7.1402,4719273.0],["2016-08-16",7.1402,7.2483,7.1211,7.172,5617236.0],["2016-08-17",7.172,7.2483,7.1466,7.2102,4044124.0],["2016-08-18",7.2102,7.2356,7.1275,7.1593,4722775.0],["2016-08-19",7.1593,7.2102,7.1402,7.1911,3911308.0],["2016-08-22",7.1911,7.2165,7.0957,7.1021,3322274.0],["2016-08-23",7.1021,7.1974,7.102067470550537,7.1847,3328302.0],["2016-08-24",7.1847,7.2292,7.1656,7.1974,3510045.0],["2016-08-25",7.1974,7.3882,7.0957,7.35,8897348.0],["2016-08-26",7.35,7.4581,7.2737,7.35,7435390.0],["2016-08-29",7.35,7.4963,7.2992,7.3945,5328627.0],["2016-08-30",7.3945,7.6616,7.3945417404174805,7.598,10267894.0],["2016-08-31",7.598,7.598002910614014,7.4263,7.5408,6058583.0],["2016-09-01",7.5408,7.6934,7.5026,7.5153,8259866.0],["2016-09-02",7.5153,7.5408,7.3628,7.4136,6301421.0],["2016-09-05",7.4136,7.5217,7.4136,7.5153,3218078.0],["2016-09-06",7.5153,7.6552,7.439,7.6234,5321628.0],["2016-09-07",7.6234,7.8587,7.6044,7.6489,7337063.0],["2016-09-08",7.6489,7.776,7.6044,7.7061,4832957.0],["2016-09-09",7.7061,7.7887,7.6489,7.7061,4312133.0],["2016-09-12",7.7061,7.706091403961182,7.2801,7.3182,7168184.0],["2016-09-13",7.3182,7.4263,7.3182,7.3691,4399126.0],["2016-09-14",7.3691,7.4454,7.2801,7.42,3423386.0],["2016-09-19",7.42,7.5599,7.419975280761719,7.5344,3026162.0],["2016-09-20",7.5344,7.6552,7.509,7.6234,4428261.0],["2016-09-21",7.6234,7.6616,7.5662,7.6298,2893417.0],["2016-09-22",7.6298,7.7061,7.6171,7.6298,3094823.0],["2016-09-23",7.6298,7.6934,7.5471,7.6362,3666806.0],["2016-09-26",7.6362,7.6743,7.3945,7.4073,4547319.0],["2016-09-27",7.4073,7.547138214111328,7.3882,7.5471,3457001.0],["2016-09-28",7.5471,7.5916,7.4899,7.5599,3215170.0],["2016-09-29",7.5599,7.6807,7.5217,7.6489,3218808.0],["2016-09-30",7.6489,7.7124,7.6107,7.6997,3593119.0],["2016-10-10",7.6997,8.0876,7.699733257293701,8.0685,10218541.0],["2016-10-11",8.0685,8.2402,8.0113,8.1257,7024887.0],["2016-10-12",8.1257,8.1575,8.024,8.1384,5503553.0],["2016-10-13",8.1384,8.2338,8.0876,8.2084,4744845.0],["2016-10-14",8.2084,8.4373,8.1575,8.3928,8249708.0],["2016-10-17",8.3928,8.5772,8.1575,8.1639,8765187.0],["2016-10-18",8.1639,8.6407,8.1384,8.5517,10307003.0],["2016-10-19",8.5517,8.6789,8.3801,8.5581,8363719.0],["2016-10-20",8.5581,8.6916,8.4373,8.6344,7474114.0],["2016-10-21",8.6344,8.9014,8.5517,8.8887,10427519.0],["2016-10-24",8.8887,8.9459,8.7933,8.8569,6173677.0],["2016-10-25",8.8569,8.9014,8.7043,8.7425,5911006.0],["2016-10-26",8.7425,8.7997,8.6026,8.6535,5159413.0],["2016-10-27",8.6535,8.8378,8.6344,8.7743,4404910.0],["2016-10-28",8.7743,8.8061,8.4627,8.4945,6947620.0],["2016-10-31",8.4945,8.6153,8.3928,8.539,4438401.0],["2016-11-01",8.539,8.7298,8.539011001586914,8.5962,5500324.0],["2016-11-02",8.5962,8.8315,8.5581,8.6852,6212881.0],["2016-11-03",8.6852,8.8887,8.6217,8.7488,5310400.0],["2016-11-04",8.7488,8.9014,8.6789,8.8061,3292931.0],["2016-11-07",8.8061,9.0286,8.7615,9.0159,5803374.0],["2016-11-08",9.0159,9.124,8.9269,9.0286,8105163.0],["2016-11-09",9.0286,9.0604,8.7552,8.9459,6659399.0],["2016-11-10",8.9459,9.2448,8.945932388305664,9.213,6600201.0],["2016-11-11",9.213,9.391,9.1685,9.3656,5962557.0],["2016-11-14",9.3656,9.5881,9.2003,9.3211,5559803.0],["2016-11-15",9.3211,9.3783,9.124,9.3465,5299925.0],["2016-11-16",9.3465,9.5372,9.2575,9.4037,4240928.0],["2016-11-17",9.4037,9.5563,9.2511,9.5055,4236433.0],["2016-11-18",9.5055,9.5245,9.3719,9.3846,2530539.0],["2016-11-21",9.3846,9.4292,9.2829,9.3338,3470565.0],["2016-11-22",9.3338,9.5182,9.3147,9.4737,3042543.0],["2016-11-23",9.4737,9.5118,9.2193,9.2384,5015980.0],["2016-11-24",9.2384,9.5754,9.1875,9.3592,8083723.0],["2016-11-25",9.3592,9.5372,9.1875,9.4991,5355958.0],["2016-11-28",9.4991,9.5372,9.3147,9.3719,3129848.0],["2016-11-29",9.3719,9.5754,9.2321,9.4673,6984879.0],["2016-11-30",9.4673,9.906,9.2638,9.8742,10421459.0],["2016-12-01",9.8742,10.8089,9.7407,10.6499,20395463.0],["2016-12-02",10.6499,10.649920463562012,10.1413,10.3447,12334592.0],["2016-12-05",10.3447,10.344730377197266,9.6263,9.9251,8541339.0],["2016-12-06",9.9251,9.9569,9.7343,9.7534,4396077.0],["2016-12-07",9.7534,9.8297,9.5055,9.7343,6304658.0],["2016-12-08",9.7343,9.9632,9.6644,9.9505,6259160.0],["2016-12-09",9.9505,10.1413,9.8297,10.0777,6425009.0],["2016-12-12",10.0777,10.0904,9.1558,9.4355,9613355.0],["2016-12-13",9.4355,9.4864,8.8378,9.0985,5915764.0],["2016-12-14",9.0985,9.3274,9.0413,9.0667,6938430.0],["2016-12-15",9.0667,9.213,8.965,9.1049,4731853.0],["2016-12-16",9.1049,9.5309,9.0286,9.5245,8275094.0],["2016-12-19",9.5245,9.524526596069336,9.2829,9.4737,4655676.0],["2016-12-20",9.4737,9.5881,9.3465,9.5055,2327134.0],["2016-12-21",9.5055,9.7598,9.505451202392578,9.7026,4082193.0],["2016-12-22",9.7026,9.8234,9.5945,9.6771,3834702.0],["2016-12-23",9.6771,9.6898,9.0731,9.1621,5011257.0],["2016-12-26",9.1621,9.2956,8.9459,9.2702,2866327.0],["2016-12-27",9.2702,9.5436,9.2193,9.48,3462529.0],["2016-12-28",9.48,9.5372,9.3338,9.3401,3872131.0],["2016-12-29",9.3401,9.4101,9.1875,9.2702,4996052.0],["2016-12-30",9.2702,9.5372,9.2701997756958,9.48,3496120.0],["2017-01-03",9.48,9.6962,9.480018615722656,9.5309,2783535.0],["2017-01-04",9.5309,9.658,9.5055,9.5372,3333044.0],["2017-01-05",9.5372,9.906,9.5055,9.8424,10361944.0],["2017-01-06",9.8424,9.906,9.6962,9.7979,7393838.0],["2017-01-09",9.7979,9.8488,9.6008,9.8106,6252761.0],["2017-01-10",9.8106,9.810643196105957,9.6326,9.6517,2808285.0],["2017-01-11",9.6517,9.7343,9.3974,9.4164,4240732.0],["2017-01-12",9.4164,9.4991,9.0477,9.0795,3488636.0],["2017-01-13",9.0795,9.2193,8.965,8.9777,2979628.0],["2017-01-16",8.9777,8.9968,8.0812,8.202,13725079.0],["2017-01-17",8.202,8.3483,7.8968,8.2847,5482159.0],["2017-01-18",8.2847,8.3228,8.1893,8.2084,3355967.0],["2017-01-19",8.2084,8.3101,8.1257,8.2465,2305987.0],["2017-01-20",8.2465,8.5327,8.202,8.45,3510390.0],["2017-01-23",8.45,8.6217,8.449997901916504,8.5199,3502385.0],["2017-01-24",8.5199,8.5899,8.4754,8.5199,2101439.0],["2017-01-25",8.5199,8.6535,8.3673,8.6026,3081441.0],["2017-01-26",8.6026,8.602592468261719,8.2338,8.3673,6114124.0],["2017-02-03",8.3673,8.4818,8.1512,8.4246,3589470.0],["2017-02-06",8.4246,8.5835,8.3419,8.539,2137359.0],["2017-02-07",8.539,8.7743,8.4945,8.6217,2659219.0],["2017-02-08",8.6217,8.7234,8.4436,8.6852,1818215.0],["2017-02-09",8.6852,8.8124,8.6471,8.7679,2624058.0],["2017-02-10",8.7679,8.9459,8.7107,8.7234,2806309.0],["2017-02-13",8.7234,8.8887,8.6598,8.8633,2216019.0],["2017-02-14",8.8633,8.965,8.787,8.9586,4645954.0],["2017-02-15",8.9586,8.958648681640625,8.7425,8.7488,3316667.0],["2017-02-16",8.7488,8.8506,8.7425,8.8188,1489240.0],["2017-02-17",8.8188,8.8951,8.7234,8.7488,3648398.0],["2017-02-20",8.7488,9.0604,8.748830795288086,8.8569,2213627.0],["2017-02-21",8.8569,8.9777,8.7933,8.9523,3040535.0],["2017-02-22",8.9523,9.0095,8.7552,8.7933,7642296.0],["2017-02-23",8.7933,8.8061,8.5835,8.6662,4702473.0],["2017-02-24",8.6662,8.6662,8.4818,8.5708,6519539.0],["2017-02-27",8.5708,8.7043,8.5199,8.6217,3518167.0],["2017-02-28",8.6217,8.7425,8.609,8.698,2549347.0],["2017-03-01",8.698,8.9396,8.6535,8.8696,5206202.0],["2017-03-02",8.8696,8.9714,8.7361,8.787,2898840.0],["2017-03-03",8.787,8.8251,8.6471,8.7933,2191038.0],["2017-03-06",8.7933,8.9332,8.7361,8.8824,2784538.0],["2017-03-07",8.8824,9.2575,8.8061,9.1875,7751928.0],["2017-03-08",9.1875,9.187542915344238,8.9014,9.0667,6784251.0],["2017-03-09",9.0667,9.1303,8.8887,9.0922,4055055.0],["2017-03-10",9.0922,9.6962,9.0095,9.4991,14276172.0],["2017-03-13",9.4991,9.8742,9.4419,9.8424,12554580.0],["2017-03-14",9.8424,10.1731,9.5563,10.1286,12711233.0],["2017-03-15",10.1286,10.2684,9.8933,10.084,7352705.0],["2017-03-16",10.084,10.2557,9.9823,10.0904,4711156.0],["2017-03-17",10.0904,10.1667,9.8552,9.8869,5314817.0],["2017-03-20",9.8869,10.0777,9.8234,10.0523,3896572.0],["2017-03-21",10.0523,10.2366,9.9251,10.1286,4160693.0],["2017-03-22",10.1286,10.2366,9.9505,10.1794,4280251.0],["2017-03-23",10.1794,10.2303,9.5627,9.6835,8405357.0],["2017-03-24",9.6835,10.1222,9.6708,9.7407,6214678.0],["2017-03-27",9.7407,10.7135,9.740704536437988,10.4401,13984999.0],["2017-03-28",10.4401,10.8725,10.3066,10.6054,10788619.0],["2017-03-29",10.6054,10.7453,10.3574,10.4274,8941532.0],["2017-03-30",10.4274,10.6626,10.1794,10.2939,7573192.0],["2017-03-31",10.2939,10.5228,10.2112,10.3511,3596151.0],["2017-04-05",10.3511,10.6754,10.2303,10.6372,6972301.0],["2017-04-06",10.6372,10.8534,10.5164,10.6054,6923431.0],["2017-04-07",10.6054,11.006,10.5355,10.936,10015101.0],["2017-04-10",10.936,11.3811,10.8661,10.9551,7505885.0],["2017-04-11",10.9551,11.0632,10.6499,10.9551,5365746.0],["2017-04-12",10.9551,10.955110549926758,10.7135,10.8279,2135619.0],["2017-04-13",10.8279,11.3811,10.4274,10.6817,5167488.0],["2017-04-14",10.6817,10.8407,10.3765,10.4465,4435196.0],["2017-04-17",10.4465,10.7326,10.1603,10.6118,5323518.0],["2017-04-18",10.6118,10.936,10.5228,10.6308,6568653.0],["2017-04-19",10.6308,10.6499,10.1794,10.4846,6651429.0],["2017-04-20",10.4846,10.5863,10.3066,10.5418,4559283.0],["2017-04-21",10.5418,10.6436,10.4274,10.6181,2313259.0],["2017-04-24",10.6181,10.618131637573242,10.2366,10.51,4812397.0],["2017-04-25",10.51,10.6054,10.2112,10.2557,5339575.0],["2017-04-26",10.2557,10.3002,9.5372,10.2939,7407954.0],["2017-04-27",10.2939,10.3638,9.906,10.2048,3144718.0],["2017-04-28",10.2048,10.3002,9.9696,10.1667,2164433.0],["2017-05-02",10.1667,10.166701316833496,9.4737,9.9187,8386000.0],["2017-05-03",9.9187,10.0523,9.7471,9.9124,3488031.0],["2017-05-04",9.9124,9.976,9.8106,9.906,1941004.0],["2017-05-05",9.906,9.9505,9.4864,9.5309,1876936.0],["2017-05-08",9.5309,9.5308837890625,8.8887,9.0477,11526312.0],["2017-05-09",9.0477,9.0604,8.2402,8.6852,9802755.0],["2017-05-10",8.6852,8.7361,8.4564,8.7043,9246894.0],["2017-05-11",8.7043,8.7107,8.2783,8.6916,4050827.0],["2017-05-12",8.6916,8.965,8.5517,8.8315,2250976.0],["2017-05-15",8.8315,9.054,8.6153,8.7933,2711532.0],["2017-05-16",8.7933,8.9014,8.6535,8.8633,1459056.0],["2017-05-17",8.8633,8.9968,8.787,8.8506,1277023.0],["2017-05-18",8.8506,8.8633,8.6916,8.7234,1759643.0],["2017-05-19",8.7234,8.7997,8.6407,8.7298,853150.0],["2017-05-22",8.7298,8.8061,8.3483,8.7298,3390258.0],["2017-05-23",8.7298,8.7361,8.3864,8.7234,5116822.0],["2017-05-24",8.7234,8.7361,8.4564,8.7298,2115100.0],["2017-05-25",8.7298,8.8124,8.6217,8.7488,1039425.0],["2017-05-26",8.7488,8.8696,8.7298,8.7933,1042656.0],["2017-05-31",8.7933,8.9586,8.5581,8.7997,2675166.0],["2017-06-01",8.7997,8.7997,8.609,8.787,1931070.0],["2017-06-02",8.787,8.8251,8.6471,8.7743,1289526.0],["2017-06-05",8.7743,8.8696,8.6852,8.7933,764100.0],["2017-06-06",8.7933,8.8315,8.7425,8.7997,556769.0],["2017-06-07",8.7997,8.876,8.7552,8.8569,2003820.0],["2017-06-08",8.8569,8.9968,8.7361,8.9459,2449163.0],["2017-06-09",8.9459,8.9587,8.8188,8.8824,1369801.0],["2017-06-12",8.8824,8.882352828979492,8.609,8.7933,1715946.0],["2017-06-13",8.7933,8.8378,8.5835,8.7425,2331757.0],["2017-06-14",8.7425,8.742471694946289,8.5581,8.6026,1217657.0],["2017-06-15",8.6026,8.717,8.539,8.6089,1697930.0],["2017-06-16",8.6089,8.6725,8.361,8.3991,3047514.0],["2017-06-19",8.3991,8.4118,8.2275,8.2338,2655989.0],["2017-06-20",8.2338,8.4881,8.233818054199219,8.4627,3339682.0],["2017-06-21",8.4627,8.6026,8.3737,8.4627,4695361.0],["2017-06-22",8.4627,8.4754,8.2656,8.4118,3450324.0],["2017-06-23",8.4118,8.4436,8.2147,8.3737,2150080.0],["2017-06-26",8.3737,8.4182,8.2847,8.3864,2028388.0],["2017-06-27",8.3864,8.4246,8.3165,8.3356,1160873.0],["2017-06-28",8.3356,8.3673,8.2593,8.2847,1308920.0],["2017-06-29",8.2847,8.3419,8.2402,8.2974,959100.0],["2017-06-30",8.2974,8.297401428222656,8.0621,8.2211,1623426.0],["2017-07-03",8.2211,8.2783,8.1512,8.2656,1003366.0],["2017-07-04",8.2656,8.3801,8.2338,8.3737,1448017.0],["2017-07-05",8.3737,8.3991,8.3419,8.3737,974003.0],["2017-07-06",8.3737,8.4055,8.2847,8.3101,1116670.0],["2017-07-07",8.3101,8.3546,8.0621,8.3419,3363027.0],["2017-07-10",8.3419,8.341906547546387,8.202,8.2084,1424577.0],["2017-07-11",8.2084,8.2593,8.1512,8.202,1028670.0],["2017-07-12",8.202,8.2211,8.1003,8.1766,959535.0],["2017-07-13",8.1766,8.3928,8.0685,8.3546,2379310.0],["2017-07-14",8.3546,8.3673,8.2338,8.3292,1192800.0],["2017-07-17",8.3292,8.3292,7.4963,7.9604,2091099.0],["2017-07-18",7.9604,7.960419178009033,7.6271,7.8322,1297862.0],["2017-07-19",7.8322,7.8707,7.7169,7.8579,1040815.0],["2017-07-20",7.8579,8.1142,7.8515,7.9796,2238251.0],["2017-07-21",7.9796,8.1271,7.8066,7.9091,1406800.0],["2017-07-24",7.9091,8.0501,7.8386,7.9861,1263600.0],["2017-07-25",7.9861,8.0053,7.813,7.8258,955100.0],["2017-07-26",7.8258,7.8963,7.7233,7.8194,1711471.0],["2017-07-27",7.8194,7.9091,7.7553,7.8707,1068857.0],["2017-07-28",7.8707,7.9156,7.8002,7.845,998100.0],["2017-07-31",7.845,7.9796,7.8258,7.922,1607728.0],["2017-08-01",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-02",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-03",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-04",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-07",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-08",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-09",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-10",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-11",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-14",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-15",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-16",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-17",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-18",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-21",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-22",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-23",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-24",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-25",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-28",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-29",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-30",7.922,7.922,7.921961307525635,7.922,0.0],["2017-08-31",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-01",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-04",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-05",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-06",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-07",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-08",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-11",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-12",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-13",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-14",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-15",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-18",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-19",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-20",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-21",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-22",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-25",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-26",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-27",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-28",7.922,7.922,7.921961307525635,7.922,0.0],["2017-09-29",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-09",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-10",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-11",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-12",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-13",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-16",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-17",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-18",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-19",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-20",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-23",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-24",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-25",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-26",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-27",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-30",7.922,7.922,7.921961307525635,7.922,0.0],["2017-10-31",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-01",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-02",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-03",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-06",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-07",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-08",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-09",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-10",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-13",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-14",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-15",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-16",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-17",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-20",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-21",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-22",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-23",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-24",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-27",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-28",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-29",7.922,7.922,7.921961307525635,7.922,0.0],["2017-11-30",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-01",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-04",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-05",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-06",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-07",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-08",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-11",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-12",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-13",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-14",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-15",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-18",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-19",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-20",7.922,7.922,7.921961307525635,7.922,0.0],["2017-12-21",7.922,8.8705,7.921961307525635,8.5885,40462348.0],["2017-12-22",8.5885,8.588534355163574,7.7297,7.781,35956072.0],["2017-12-25",7.781,7.780956745147705,7.0054,7.0054,32935320.0],["2017-12-26",7.0054,7.4349,6.7875,7.3772,41843510.0],["2017-12-27",7.3772,8.114243507385254,7.2426,8.1142,40331940.0],["2017-12-28",8.1142,8.8577,7.7617,8.3514,36055074.0],["2017-12-29",8.3514,8.4988,7.8194,8.3193,16140874.0],["2018-01-02",8.3193,8.768,8.2937,8.5629,14877484.0],["2018-01-03",8.5629,8.5629,8.562896728515625,8.5629,0.0],["2018-01-04",8.5629,10.1268,8.562896728515625,9.7038,25922714.0],["2018-01-05",9.7038,9.7935,9.3641,9.5051,11645643.0],["2018-01-08",9.5051,10.4537,9.505072593688965,10.4537,20060053.0],["2018-01-09",10.4537,10.453656196594238,9.9345,10.2486,12166673.0],["2018-01-10",10.2486,10.3896,9.6333,9.7999,11757809.0],["2018-01-11",9.7999,10.1588,9.5563,9.7358,9977862.0],["2018-01-12",9.7358,9.9089,9.1461,9.2615,10538271.0],["2018-01-15",9.2615,9.3897,8.909,9.3256,9846323.0],["2018-01-16",9.3256,10.2229,9.1974,10.0178,15136525.0],["2018-01-17",10.0178,10.1716,9.5371,9.9281,9075518.0],["2018-01-18",9.9281,10.6331,9.92809009552002,10.2357,11240112.0],["2018-01-19",10.2357,10.3767,9.9986,10.0755,6025837.0],["2018-01-22",10.0755,10.2934,9.6525,9.8512,7675990.0],["2018-01-23",9.8512,10.0499,9.5884,9.7999,5966836.0],["2018-01-24",9.7999,9.9153,9.4282,9.582,4783496.0],["2018-01-25",9.582,10.4344,9.4858,10.1845,9455044.0],["2018-01-26",10.1845,10.4985,9.9473,10.1716,5917075.0],["2018-01-29",10.1716,10.819,9.9858,10.5626,9244727.0],["2018-01-30",10.5626,10.7998,10.1524,10.6267,7652315.0],["2018-01-31",10.6267,10.7549,10.1781,10.2742,5572203.0],["2018-02-01",10.2742,10.4216,9.4346,9.6717,6849660.0],["2018-02-02",9.6717,10.639528274536133,9.4602,10.6395,13354136.0],["2018-02-05",10.6395,11.6266,10.4985,11.3253,17703872.0],["2018-02-06",11.3253,11.3894,10.4665,10.5434,10183220.0],["2018-02-07",10.5434,11.492,10.1268,10.1909,13524178.0],["2018-02-08",10.1909,10.3832,9.2167,9.6845,13023059.0],["2018-02-09",9.6845,9.684535026550293,8.7167,8.7295,11713593.0],["2018-02-12",8.7295,9.1461,8.3706,8.8898,6794063.0],["2018-02-13",8.8898,9.1974,8.7488,8.8321,4912999.0],["2018-02-14",8.8321,9.0116,8.659,8.8193,3578201.0],["2018-02-22",8.8193,9.7038,8.8192720413208,9.7038,7902210.0],["2018-02-23",9.7038,10.3703,9.5115,10.2421,8971370.0],["2018-02-26",10.2421,10.7613,10.2293,10.428,8281030.0],["2018-02-27",10.428,10.5498,9.896,10.2806,9229136.0],["2018-02-28",10.2806,10.3191,9.8576,10.146,6287957.0],["2018-03-01",10.146,10.1716,9.5243,9.8832,6002505.0],["2018-03-02",9.8832,10.0947,9.5692,9.5948,4965692.0],["2018-03-05",9.5948,9.6845,9.159,9.2936,7055432.0],["2018-03-06",9.2936,9.7679,9.2615,9.7038,8808250.0],["2018-03-07",9.7038,9.703763008117676,9.2167,9.3064,5705017.0],["2018-03-08",9.3064,9.5179,9.2743,9.4987,4648416.0],["2018-03-09",9.4987,9.7294,9.3705,9.5435,5330139.0],["2018-03-12",9.5435,10.037,9.4538,10.0306,9603888.0],["2018-03-13",10.0306,10.0819,9.7935,9.9281,7674732.0],["2018-03-14",9.9281,10.3639,9.8448,10.2357,9902319.0],["2018-03-15",10.2357,10.235737800598145,9.8448,9.9345,6005403.0],["2018-03-16",9.9345,9.9858,9.6204,9.7999,5200963.0],["2018-03-19",9.7999,9.799903869628906,9.4858,9.614,4093753.0],["2018-03-20",9.614,9.7871,9.3705,9.7358,4210572.0],["2018-03-21",9.7358,9.7614,9.2551,9.2743,6059081.0],["2018-03-22",9.2743,9.3448,8.9731,9.0885,3807759.0],["2018-03-23",9.0885,9.088464736938477,8.2681,8.5373,5813478.0],["2018-03-26",8.5373,8.537261009216309,8.063,8.4283,4688319.0],["2018-03-27",8.4283,8.7359,8.428300857543945,8.5757,4368390.0],["2018-03-28",8.5757,8.575716018676758,8.2232,8.2809,4923944.0],["2018-03-29",8.2809,8.6975,8.2745,8.6078,6352892.0],["2018-03-30",8.6078,8.627,8.3514,8.4475,6032868.0],["2018-04-02",8.4475,8.6847,8.4283,8.5629,7307950.0],["2018-04-03",8.5629,8.562896728515625,8.2424,8.2552,4368890.0],["2018-04-04",8.2552,8.4155,8.1912,8.204,2836601.0],["2018-04-09",8.204,8.3193,7.9604,7.9861,3561463.0],["2018-04-10",7.9861,8.2873,7.954,8.2424,4994755.0],["2018-04-11",8.2424,8.3898,8.2104,8.2873,3729523.0],["2018-04-12",8.2873,8.2872953414917,8.0886,8.1335,3216848.0],["2018-04-13",8.1335,8.3065,8.133469581604004,8.2104,2734030.0],["2018-04-16",8.2104,8.210382461547852,7.5182,7.7938,6878723.0],["2018-04-17",7.7938,7.793774127960205,7.530991077423096,7.531,3979300.0],["2018-04-18",7.531,8.2617,7.530991077423096,8.1591,9260996.0],["2018-04-19",8.1591,8.236,7.954,8.1847,4709496.0],["2018-04-20",8.1847,8.204,7.6912,7.7617,3026837.0],["2018-04-23",7.7617,7.9989,7.7297,7.9476,2901015.0],["2018-04-24",7.9476,8.4283,7.9475998878479,8.3001,8009517.0],["2018-04-25",8.3001,8.4283,8.0566,8.1976,3847524.0],["2018-04-26",8.1976,8.2617,8.095,8.1976,1705606.0],["2018-04-27",8.1976,8.2809,8.1399,8.1976,1888730.0],["2018-05-02",8.1976,8.2681,7.954,8.1976,1756969.0],["2018-05-03",8.1976,8.2104,8.0373,8.1527,1704322.0],["2018-05-04",8.1527,8.15269947052002,7.6464,7.6848,6681559.0],["2018-05-07",7.6848,7.9989,7.6271,7.9732,6236658.0],["2018-05-08",7.9732,8.1014,7.8899,7.9861,3824013.0],["2018-05-09",7.9861,8.1527,7.986055850982666,8.1142,3268684.0],["2018-05-10",8.1142,8.5244,8.0886,8.4283,6642639.0],["2018-05-11",8.4283,8.9667,8.428300857543945,8.8577,10257239.0],["2018-05-14",8.8577,9.2807,8.5885,8.6911,8766355.0],["2018-05-15",8.6911,8.9346,8.4924,8.6526,5599459.0],["2018-05-16",8.6526,8.8129,8.4924,8.5501,4375300.0],["2018-05-17",8.5501,8.5693,8.2681,8.3963,5501401.0],["2018-05-18",8.3963,8.768,8.396254539489746,8.6014,6738249.0],["2018-05-21",8.6014,8.7808,8.486,8.5821,5434239.0],["2018-05-22",8.5821,8.7808,8.4988,8.6398,5008422.0],["2018-05-23",8.6398,8.639808654785156,7.9796,8.0309,11234808.0],["2018-05-24",8.0309,8.4155,7.922,8.3578,7308645.0],["2018-05-25",8.3578,8.4924,8.2745,8.4283,5445079.0],["2018-05-28",8.4283,8.4924,8.0886,8.1655,3742532.0],["2018-05-29",8.1655,8.3258,8.0245,8.1912,3001393.0],["2018-05-30",8.1912,8.191155433654785,7.6271,7.8579,3488229.0],["2018-05-31",7.8579,8.0501,7.8258,7.9348,2176531.0],["2018-06-01",7.9348,8.3514,7.934781074523926,8.2104,5261681.0],["2018-06-04",8.2104,8.3258,8.0181,8.0373,2220874.0],["2018-06-05",8.0373,8.1335,7.8707,8.0373,3140477.0],["2018-06-06",8.0373,8.2937,7.9732,8.2168,3205799.0],["2018-06-07",8.2168,8.3578,8.0694,8.0758,3403175.0],["2018-06-08",8.0758,8.0758,7.8066,7.9156,2474427.0],["2018-06-11",7.9156,7.9348,7.6528,7.7361,2543598.0],["2018-06-12",7.7361,7.9412,7.64,7.9091,2220079.0],["2018-06-13",7.9091,7.9989,7.7938,7.8899,2595971.0],["2018-06-14",7.8899,8.0117,7.7553,7.8899,2519377.0],["2018-06-15",7.8899,8.204,7.8258,7.8579,3849400.0],["2018-06-19",7.8579,7.857868671417236,7.0695,7.0952,6681023.0],["2018-06-20",7.0952,7.3067,7.0054,7.2426,2043494.0],["2018-06-21",7.2426,7.5694,7.2105,7.249,2713904.0],["2018-06-22",7.249,7.4284,7.1208,7.3387,1516459.0],["2018-06-25",7.3387,7.5054,6.8003,6.858,4085577.0],["2018-06-26",6.858,6.858009338378906,6.5696,6.8131,3793263.0],["2018-06-27",6.8131,6.9093,6.6721,6.7106,1570980.0],["2018-06-28",6.7106,6.7234,6.4222,6.5055,2728276.0],["2018-06-29",6.5055,6.6785,6.3004,6.6209,2760624.0],["2018-07-02",6.6209,6.8324,6.4094,6.435,3785956.0],["2018-07-03",6.435,6.4927,6.326,6.4414,3927049.0],["2018-07-04",6.4414,6.7683,6.3837,6.6978,6392736.0],["2018-07-05",6.6978,6.697775363922119,6.3004,6.3196,3992490.0],["2018-07-06",6.3196,6.3196234703063965,6.3196,6.3196,0.0],["2018-07-09",6.3196,6.3196234703063965,6.3196,6.3196,0.0],["2018-07-10",6.3196,6.3196234703063965,6.3196,6.3196,0.0],["2018-07-11",6.3196,6.3975,6.3196234703063965,6.3975,0.0],["2018-07-12",6.3975,6.3975,6.3974833488464355,6.3975,0.0],["2018-07-13",6.3975,6.3975,6.3974833488464355,6.3975,0.0],["2018-07-16",6.3975,7.5913,6.3974833488464355,7.1307,20958978.0],["2018-07-17",7.1307,7.1306633949279785,6.5013,6.7933,10768512.0],["2018-07-18",6.7933,6.793271541595459,6.5272,6.5856,8894249.0],["2018-07-19",6.5856,6.7284,6.5143,6.6246,5507297.0],["2018-07-20",6.6246,6.624574184417725,6.3066,6.5143,5630799.0],["2018-07-23",6.5143,6.7543,6.3002,6.6765,10121653.0],["2018-07-24",6.6765,7.241,6.6376,7.0398,14159271.0],["2018-07-25",7.0398,7.0788,6.7803,6.9165,6782877.0],["2018-07-26",6.9165,7.0593,6.8257,6.923,4785849.0],["2018-07-27",6.923,7.1242,6.923,7.0204,5201471.0],["2018-07-30",7.0204,7.7211,7.020362377166748,7.3383,11944719.0],["2018-07-31",7.3383,7.4616,7.1177,7.1826,7536711.0],["2018-08-01",7.1826,7.3578,7.0074,7.0269,5980400.0],["2018-08-02",7.0269,7.0269,6.7154,6.9814,4274156.0],["2018-08-03",6.9814,7.3383,6.9814324378967285,7.2864,8705579.0],["2018-08-06",7.2864,7.4486,7.0139,7.3837,6761949.0],["2018-08-07",7.3837,7.5913,7.2669,7.4097,4519814.0],["2018-08-08",7.4097,7.4486,7.2669,7.3448,3677125.0],["2018-08-09",7.3448,7.344778060913086,7.1307,7.3188,4172347.0],["2018-08-10",7.3188,7.3383,7.1826,7.2085,2376463.0],["2018-08-13",7.2085,7.208521842956543,6.9555,7.1307,3596692.0],["2018-08-14",7.1307,7.2994,7.1047,7.1436,3070038.0],["2018-08-15",7.1436,7.3253,7.0528,7.1761,5864219.0],["2018-08-16",7.1761,7.202,6.923,7.0917,3054809.0],["2018-08-17",7.0917,7.507,7.091732978820801,7.3772,7584689.0],["2018-08-20",7.3772,7.7535,7.2994,7.5719,10050431.0],["2018-08-21",7.5719,7.6108,7.3772,7.5459,5983035.0],["2018-08-22",7.5459,7.773,7.4745,7.5978,6331692.0],["2018-08-23",7.5978,7.597822666168213,7.2799,7.3383,4908744.0],["2018-08-24",7.3383,7.3707,7.0788,7.1307,3924340.0],["2018-08-27",7.1307,7.266917705535889,7.1242,7.2669,3039697.0],["2018-08-28",7.2669,7.2734,7.0788,7.2215,3361503.0],["2018-08-29",7.2215,7.2475,7.1177,7.1696,1994562.0],["2018-08-30",7.1696,7.1891,6.9165,6.923,3276469.0],["2018-08-31",6.923,6.9944,6.7089,6.7543,2425500.0],["2018-09-03",6.7543,6.7738,6.5208,6.6116,2747605.0],["2018-09-04",6.6116,6.7154,6.5272,6.6635,2049901.0],["2018-09-05",6.6635,6.7284,6.5921,6.6246,1729883.0],["2018-09-06",6.6246,6.7089,6.5662,6.5792,1283100.0],["2018-09-07",6.5792,6.8322,6.579156875610352,6.7219,2370392.0],["2018-09-10",6.7219,6.7479,6.4234,6.5013,2251729.0],["2018-09-11",6.5013,6.501295566558838,5.9173,6.0536,8438229.0],["2018-09-12",6.0536,6.053602695465088,5.7681,5.82,6470571.0],["2018-09-13",5.82,5.9044,5.7551,5.8525,4016611.0],["2018-09-14",5.8525,5.8849,5.7746,5.8525,2317344.0],["2018-09-17",5.8525,5.8784,5.7422,5.8265,1591529.0],["2018-09-18",5.8265,5.9368,5.7811,5.9173,1919832.0],["2018-09-19",5.9173,6.0796,5.8979,5.9757,2539982.0],["2018-09-20",5.9757,6.0082,5.9238,5.9498,1453728.0],["2018-09-21",5.9498,6.202834129333496,5.949789524078369,6.2028,3387296.0],["2018-09-25",6.2028,6.365,6.1315,6.3066,2631500.0],["2018-09-26",6.3066,6.404,6.2677,6.3066,1726523.0],["2018-09-27",6.3066,6.4429,6.2483,6.3521,2140580.0],["2018-09-28",6.3521,6.404,6.2807,6.391,1885667.0],["2018-10-08",6.391,6.5208,6.1963,6.3261,2567987.0],["2018-10-09",6.3261,6.5402,6.3261,6.4753,2907467.0],["2018-10-10",6.4753,6.7738,6.475343227386475,6.683,4382002.0],["2018-10-11",6.683,6.7219,6.2612,6.3715,4245846.0],["2018-10-12",6.3715,6.7673,6.1704,6.7089,5597427.0],["2018-10-15",6.7089,6.708922386169434,6.1509,6.2288,5588823.0],["2018-10-16",6.2288,6.2483,5.7746,5.8395,4720669.0],["2018-10-17",5.8395,6.099,5.839487552642822,6.0601,3409181.0],["2018-10-18",6.0601,6.0600905418396,5.6513,5.7227,3479356.0],["2018-10-19",5.7227,5.7746,5.4437,5.5605,4356140.0],["2018-10-22",5.5605,6.1055,5.560489654541016,5.9822,5177843.0],["2018-10-23",5.9822,6.1185,5.846,6.0212,5026725.0],["2018-10-24",6.0212,6.1509270668029785,5.8654,6.1509,4161292.0],["2018-10-25",6.1509,6.157415390014648,5.9109,6.1574,2137095.0],["2018-10-26",6.1574,6.4948,6.157415390014648,6.3326,4488529.0],["2018-10-29",6.3326,6.4169,6.0796,6.2353,5355281.0],["2018-10-30",6.2353,6.2352752685546875,5.6254,5.9368,7371324.0],["2018-10-31",5.9368,6.0666,5.8525,5.9693,4467684.0],["2018-11-01",5.9693,6.4559,5.969254016876221,6.2547,8512395.0],["2018-11-02",6.2547,6.4299,6.1899,6.3521,5318377.0],["2018-11-05",6.3521,6.4494,6.2547,6.3845,3629895.0],["2018-11-06",6.3845,6.657,6.2742,6.3975,5051557.0],["2018-11-07",6.3975,6.4624,6.3326,6.3521,2917314.0],["2018-11-08",6.3521,6.5337,6.3261,6.378,4285766.0],["2018-11-09",6.378,6.4364,6.2093,6.2353,2440884.0],["2018-11-12",6.2353,6.3586,6.1704,6.3326,3390169.0],["2018-11-13",6.3326,6.391,6.2158,6.3586,3661349.0],["2018-11-14",6.3586,6.4299,6.2547,6.3521,4056652.0],["2018-11-15",6.3521,6.4883,6.2807,6.4818,4575100.0],["2018-11-16",6.4818,6.6376,6.481830596923828,6.5532,6251700.0],["2018-11-19",6.5532,6.5532026290893555,6.3845,6.5078,3972228.0],["2018-11-20",6.5078,6.507784366607666,6.2677,6.2807,3432609.0],["2018-11-21",6.2807,6.3002,6.0925,6.2677,2556852.0],["2018-11-22",6.2677,6.3391,6.2223,6.2547,2035257.0],["2018-11-23",6.2547,6.2742,5.9173,5.9303,3073415.0],["2018-11-26",5.9303,6.0276,5.7941,5.8265,3752700.0],["2018-11-27",5.8265,5.9887,5.826510906219482,5.9433,2383100.0],["2018-11-28",5.9433,5.9887,5.833,5.9303,2581713.0],["2018-11-29",5.9303,6.0147,5.8265,5.846,2254000.0],["2018-11-30",5.846,5.8849,5.7422,5.82,1813177.0],["2018-12-03",5.82,6.1899,5.820023059844971,6.099,4195222.0],["2018-12-04",6.099,6.2223,6.0082,6.2028,3406096.0],["2018-12-05",6.2028,6.2158,6.0406,6.1574,2333878.0],["2018-12-06",6.1574,6.2028,6.0536,6.0796,1913741.0],["2018-12-07",6.0796,6.2807,6.079555511474609,6.2288,2603514.0],["2018-12-10",6.2288,6.228787422180176,6.0212,6.0666,2397467.0],["2018-12-11",6.0666,6.099,5.9303,5.9693,2127222.0],["2018-12-12",5.9693,6.086,5.969254016876221,6.0731,1613428.0],["2018-12-13",6.0731,6.1963,6.0536,6.1769,1971100.0],["2018-12-14",6.1769,6.2418,6.0925,6.112,2721121.0],["2018-12-17",6.112,6.1509,6.0082,6.112,2204291.0],["2018-12-18",6.112,6.2353,6.0406,6.1899,4065016.0],["2018-12-19",6.1899,6.189856052398682,5.9173,5.9628,3327804.0],["2018-12-20",5.9628,6.1055,5.9238,6.0925,2167664.0],["2018-12-21",6.0925,6.1769,6.0406,6.099,2991031.0],["2018-12-24",6.099,6.2093,6.099,6.1834,2671329.0],["2018-12-25",6.1834,6.183368682861328,5.9173,6.0536,3043323.0],["2018-12-26",6.0536,6.1639,6.0147,6.138,3368339.0],["2018-12-27",6.138,6.1963,6.0601,6.0666,2039149.0],["2018-12-28",6.0666,6.099,5.9498,6.0341,2048271.0],["2019-01-02",6.0341,6.099,5.7876,5.8525,2524689.0],["2019-01-03",5.8525,5.8525,5.58,5.6189,2922743.0],["2019-01-04",5.6189,5.8135,5.58,5.8006,2168373.0],["2019-01-07",5.8006,5.9173,5.554,5.8914,2222899.0],["2019-01-08",5.8914,5.9368,5.82,5.8979,2448975.0],["2019-01-09",5.8979,5.9952,5.8719,5.9173,2261016.0],["2019-01-10",5.9173,5.9822,5.8849,5.9498,2108027.0],["2019-01-11",5.9498,5.9952,5.8784,5.9757,1984669.0],["2019-01-14",5.9757,6.1963,5.8849,5.9952,4514431.0],["2019-01-15",5.9952,5.9952073097229,5.8784,5.9563,3054688.0],["2019-01-16",5.9563,6.0471,5.9238,6.0147,3018862.0],["2019-01-17",6.0147,6.1509,5.9044,6.0276,6279464.0],["2019-01-18",6.0276,6.0471,5.9368,5.9822,5488212.0],["2019-01-21",5.9822,6.0017,5.8979,5.9303,4844980.0],["2019-01-22",5.9303,6.0341,5.8914,5.9563,4044762.0],["2019-01-23",5.9563,5.9887,5.8395,5.859,2843831.0],["2019-01-24",5.859,5.9109,5.8265,5.8849,3138773.0],["2019-01-25",5.8849,5.9498,5.846,5.9238,2173924.0],["2019-01-28",5.9238,6.0082,5.8395,5.8719,2067552.0],["2019-01-29",5.8719,6.1444,5.87192964553833,6.0796,6730003.0],["2019-01-30",6.0796,6.1963,6.0017,6.1574,5491282.0],["2019-01-31",6.1574,6.1963,6.0147,6.086,4344334.0],["2019-02-01",6.086,6.4169,6.0860443115234375,6.378,7003451.0],["2019-02-11",6.378,6.5402,6.3131,6.5272,4697210.0],["2019-02-12",6.5272,6.657,6.4559,6.5532,4426988.0],["2019-02-13",6.5532,6.7349,6.5208,6.6376,6459027.0],["2019-02-14",6.6376,6.67,6.4948,6.5856,3419349.0],["2019-02-15",6.5856,6.7089,6.5727,6.6311,3700102.0],["2019-02-18",6.6311,6.8127,6.4883,6.7673,4180561.0],["2019-02-19",6.7673,6.923,6.7089,6.7673,3438554.0],["2019-02-20",6.7673,6.8517,6.6051,6.8452,2029937.0],["2019-02-21",6.8452,6.936,6.7089,6.7219,4321486.0],["2019-02-22",6.7219,7.3967,6.721899509429932,7.3967,6872632.0],["2019-02-25",7.3967,7.8574,7.2734,7.6887,9609424.0],["2019-02-26",7.6887,8.2402,7.4226,7.5913,11889951.0],["2019-02-27",7.5913,8.065,7.591333866119385,7.8314,10194079.0],["2019-02-28",7.8314,8.2402,7.7406,7.9482,8329727.0],["2019-03-01",7.9482,7.948190689086914,7.6562,7.8833,4875871.0],["2019-03-04",7.8833,8.2661,7.8768,7.9352,9370570.0],["2019-03-05",7.9352,8.078,7.8509,8.0325,5222316.0],["2019-03-06",8.0325,8.1428,7.8509,7.9871,5653841.0],["2019-03-07",7.9871,8.2531,7.8768,8.052,8494736.0],["2019-03-08",8.052,8.05200481414795,7.4616,7.4681,8711795.0],["2019-03-11",7.4681,7.7406,7.3188,7.6692,8537488.0],["2019-03-12",7.6692,7.9547,7.6562,7.9093,7384281.0],["2019-03-13",7.9093,7.9417,7.5329,7.5913,5411001.0],["2019-03-14",7.5913,7.786,7.5329,7.5719,3519476.0],["2019-03-15",7.5719,7.8574,7.5589,7.786,4676437.0],["2019-03-18",7.786,8.0455,7.7341,8.0325,5426903.0],["2019-03-19",8.0325,8.0974,7.9677,8.0001,3197334.0],["2019-03-20",8.0001,8.0974,7.8184,7.9806,3931649.0],["2019-03-21",7.9806,8.1623,7.9222,7.9612,4228573.0],["2019-03-22",7.9612,8.1883,7.8509,8.1883,6325988.0],["2019-03-25",8.1883,8.188260078430176,7.8444,7.8509,4612254.0],["2019-03-26",7.8509,8.2337,7.850866794586182,8.0844,7163672.0],["2019-03-27",8.0844,8.2012,7.2734,7.5784,11087709.0],["2019-03-28",7.5784,7.578357696533203,7.215,7.241,6934958.0],["2019-03-29",7.241,7.7016,7.1436,7.6432,8584430.0],["2019-04-01",7.6432,8.1104,7.6432414054870605,8.0455,10708434.0],["2019-04-02",8.0455,8.2726,8.0001,8.1104,5912732.0],["2019-04-03",8.1104,8.6684,8.110400199890137,8.4673,10467191.0],["2019-04-04",8.4673,8.6749,8.2272,8.4024,7032823.0],["2019-04-08",8.4024,9.0382,8.402373313903809,8.8955,11663967.0],["2019-04-09",8.8955,8.895485877990723,8.4997,8.5581,6718968.0],["2019-04-10",8.5581,8.6879,8.318,8.5451,5490790.0],["2019-04-11",8.5451,8.545116424560547,8.2077,8.318,4903890.0],["2019-04-12",8.318,8.4478,8.2661,8.357,4592649.0],["2019-04-15",8.357,8.5581,8.3375,8.344,5222767.0],["2019-04-16",8.344,8.5127,8.2531,8.4867,3587573.0],["2019-04-17",8.4867,8.5386,8.3634,8.4283,3090068.0],["2019-04-18",8.4283,8.428326606750488,8.1947,8.2402,2828082.0],["2019-04-19",8.2402,8.4997,8.1234,8.357,3494101.0],["2019-04-22",8.357,8.4154,7.9806,8.065,4348164.0],["2019-04-23",8.065,8.2661,8.0001,8.065,3302187.0],["2019-04-24",8.065,8.2402,8.039,8.2272,2368533.0],["2019-04-25",8.2272,8.227190017700195,7.8509,7.8963,2564277.0],["2019-04-26",7.8963,8.0001,7.7665,7.8768,2576889.0],["2019-05-06",7.8768,8.2207,7.8249,7.8249,6624314.0],["2019-05-07",7.8249,8.0261,7.2864,7.4551,6039906.0],["2019-05-08",7.4551,7.5784,7.2085,7.52,4517912.0],["2019-05-09",7.52,7.5265,7.2864,7.3253,1987600.0],["2019-05-10",7.3253,7.5135,7.0593,7.4486,4120761.0],["2019-05-13",7.4486,7.4486,7.2864,7.3707,2391159.0],["2019-05-14",7.3707,7.494,7.241,7.4616,2733515.0],["2019-05-15",7.4616,7.5459,7.3513,7.507,2739485.0],["2019-05-16",7.507,7.5329,7.4291,7.5265,2819152.0],["2019-05-17",7.5265,7.5524,7.1047,7.1566,3010900.0],["2019-05-20",7.1566,7.2345,7.0009,7.1631,1300073.0],["2019-05-21",7.1631,7.3772,7.1047,7.3513,2134300.0],["2019-05-22",7.3513,7.5135,7.2929,7.3513,2685600.0],["2019-05-23",7.3513,7.4745,7.2345,7.3578,2332900.0],["2019-05-24",7.3578,7.3772,7.215,7.3253,2401998.0],["2019-05-27",7.3253,7.4161,7.1761,7.3772,2622676.0],["2019-05-28",7.3772,7.494,7.3058,7.4161,2403740.0],["2019-05-29",7.4161,7.5784,7.3448,7.5265,2866334.0],["2019-05-30",7.5265,7.6303,7.3902,7.52,3491475.0],["2019-05-31",7.52,7.5946,7.364,7.4522,2092282.0],["2019-06-03",7.4522,7.7776,7.364,7.6963,3272330.0],["2019-06-04",7.6963,7.696264743804932,7.0521,7.2623,3744295.0],["2019-06-05",7.2623,7.5878,7.2352,7.4928,2788533.0],["2019-06-06",7.4928,7.6624,7.4928,7.5471,2672101.0],["2019-06-10",7.5471,7.8997,7.52,7.7369,2705641.0],["2019-06-11",7.7369,7.9404,7.7369,7.92,2509345.0],["2019-06-12",7.92,7.9878,7.7166,7.7844,2394500.0],["2019-06-13",7.7844,7.8387,7.6691,7.7573,2121125.0],["2019-06-14",7.7573,7.8454,7.4928,7.5335,2617955.0],["2019-06-17",7.5335,8.0963,7.5132,8.0082,7344012.0],["2019-06-18",8.0082,8.008184432983398,7.6827,7.703,4367732.0],["2019-06-19",7.703,7.9675,7.70304536819458,7.7302,3333893.0],["2019-06-20",7.7302,7.9675,7.6488,7.8522,2657046.0],["2019-06-21",7.8522,8.0353,7.8115,7.8658,3092243.0],["2019-06-24",7.8658,7.9946,7.7641,7.9336,3393558.0],["2019-06-25",7.9336,7.933595180511475,7.6827,7.7437,2255965.0],["2019-06-26",7.7437,7.8997,7.6963,7.7776,1778300.0],["2019-06-27",7.7776,7.9065,7.7437,7.8048,1654379.0],["2019-06-28",7.8048,7.8387,7.6217,7.6895,1650187.0],["2019-07-01",7.6895,7.9607,7.689484119415283,7.8861,2342759.0],["2019-07-02",7.8861,8.0489,7.8183,7.9133,2736040.0],["2019-07-03",7.9133,7.92,7.7641,7.859,1930450.0],["2019-07-04",7.859,7.9878,7.8183,7.9675,2178978.0],["2019-07-05",7.9675,7.9878,7.8793,7.9404,1340571.0],["2019-07-08",7.9404,7.9675,7.6352,7.6963,2420637.0],["2019-07-09",7.6963,7.8793,7.6624,7.7844,1981198.0],["2019-07-10",7.7844,7.8658,7.6827,7.7098,1759966.0],["2019-07-11",7.7098,7.9675,7.6827,7.8048,2178964.0],["2019-07-12",7.8048,7.8183,7.5946,7.7302,2520800.0],["2019-07-15",7.7302,8.1302,7.6285,7.9946,5030994.0],["2019-07-16",7.9946,8.0489,7.7505,7.7912,5211588.0],["2019-07-17",7.7912,8.0692,7.7709,7.9743,4732786.0],["2019-07-18",7.9743,8.0692,7.8522,7.9539,4066000.0],["2019-07-19",7.9539,8.0082,7.7573,7.8115,4149857.0],["2019-07-22",7.8115,7.8861,7.4182,7.5267,4475371.0],["2019-07-23",7.5267,7.7641,7.425,7.7098,5119388.0],["2019-07-24",7.7098,7.9675,7.709826469421387,7.9065,5738811.0],["2019-07-25",7.9065,7.9607,7.6963,7.7437,3777900.0],["2019-07-26",7.7437,7.7912,7.5403,7.6556,3890100.0],["2019-07-29",7.6556,7.6759,7.5539,7.6285,3204302.0],["2019-07-30",7.6285,7.7166,7.5606,7.581,2629089.0],["2019-07-31",7.581,7.6149,7.4725,7.5403,3311050.0],["2019-08-01",7.5403,7.5403056144714355,7.3369,7.4047,3685593.0],["2019-08-02",7.4047,7.4725,7.2216,7.4047,2878326.0],["2019-08-05",7.4047,7.425,7.0589,7.1267,2917686.0],["2019-08-06",7.1267,7.126674175262451,6.7469,6.808,2761286.0],["2019-08-07",6.808,6.9165,6.6656,6.8215,3025590.0],["2019-08-08",6.8215,6.9707,6.7266,6.8622,2241223.0],["2019-08-09",6.8622,6.9232,6.7063,6.8215,2513846.0],["2019-08-12",6.8215,7.086,6.8215,6.9843,3974155.0],["2019-08-13",6.9843,7.0656,6.8893,7.0046,2942237.0],["2019-08-14",7.0046,7.0996,6.9978,7.025,3169179.0],["2019-08-15",7.025,7.0317,6.869,6.9436,2057700.0],["2019-08-16",6.9436,7.1674,6.943589687347412,7.0656,2556950.0],["2019-08-19",7.0656,7.2826,7.065645694732666,7.2419,3803586.0],["2019-08-20",7.2419,7.3233,6.9639,6.9775,6570015.0],["2019-08-21",6.9775,7.0453,6.8757829666137695,6.8758,4167500.0],["2019-08-22",6.8758,6.9165,6.7266,6.7809,4114428.0],["2019-08-23",6.7809,6.8283,6.6791,6.713,3569082.0],["2019-08-26",6.713,6.8487,6.5774,6.808,4346665.0],["2019-08-27",6.808,6.9165,6.7876,6.8758,3715916.0],["2019-08-28",6.8758,6.8758,6.7673,6.7741,2700643.0],["2019-08-29",6.7741,6.8554,6.7402,6.7944,1998150.0],["2019-08-30",6.7944,6.8554,6.6588,6.6995,2222553.0],["2019-09-02",6.6995,6.9911,6.6724,6.9707,5526226.0],["2019-09-03",6.9707,6.970714569091797,6.8148,6.8622,3945086.0],["2019-09-04",6.8622,6.9097,6.808,6.8893,3710707.0],["2019-09-05",6.8893,7.0656,6.889343738555908,7.0182,5009032.0],["2019-09-06",7.0182,7.0724263191223145,7.018179893493652,7.0724,3687232.0],["2019-09-09",7.0724,7.2419,7.0317,7.2352,3815473.0],["2019-09-10",7.2352,7.2826,7.1267,7.1877,4307311.0],["2019-09-11",7.1877,7.2419,7.1402,7.1877,3284284.0],["2019-09-12",7.1877,7.3165,7.1267,7.3098,3841553.0],["2019-09-16",7.3098,7.4928,7.1267,7.1809,7728866.0],["2019-09-17",7.1809,7.208,6.9165,6.9504,5177550.0],["2019-09-18",6.9504,7.025,6.9368,7.0046,3658075.0],["2019-09-19",7.0046,7.0453,6.9368,7.025,2579316.0],["2019-09-20",7.025,7.0724,6.9775,7.0521,3495195.0],["2019-09-23",7.0521,7.052083969116211,6.869,6.9165,3445960.0],["2019-09-24",6.9165,7.1131,6.8554,6.9978,3002850.0],["2019-09-25",6.9978,7.0724,6.8893,6.8961,3576047.0],["2019-09-26",6.8961,7.0046,6.869,6.8826,2219887.0],["2019-09-27",6.8826,6.9572,6.8215,6.8622,2133840.0],["2019-09-30",6.8622,6.9504,6.713,6.8826,3224006.0],["2019-10-08",6.8826,6.9707,6.8487,6.9029,2359933.0],["2019-10-09",6.9029,7.0182,6.8893,6.9504,3352333.0],["2019-10-10",6.9504,6.9843,6.9165,6.9775,1889509.0],["2019-10-11",6.9775,7.0521,6.93,7.0521,1566207.0],["2019-10-14",7.0521,7.1538,7.0385,7.1402,3367284.0],["2019-10-15",7.1402,7.140235900878906,7.0046,7.0928,2562396.0],["2019-10-16",7.0928,7.303,7.0385,7.0521,3123568.0],["2019-10-17",7.0521,7.1402,6.9232,6.9843,2347103.0],["2019-10-18",6.9843,7.0046,6.7876,6.8215,1968619.0],["2019-10-21",6.8215,6.8622,6.713,6.8012,3452732.0],["2019-10-22",6.8012,6.93,6.801191806793213,6.9029,3093319.0],["2019-10-23",6.9029,6.9707,6.7809,6.8215,2089347.0],["2019-10-24",6.8215,6.8554,6.7537,6.7673,1611900.0],["2019-10-25",6.7673,6.8351,6.7469,6.7809,2078242.0],["2019-10-28",6.7809,6.8758,6.7266,6.7537,5451500.0],["2019-10-29",6.7537,6.7741,6.4961,6.5435,6249200.0],["2019-10-30",6.5435,6.6045,6.3537,6.4011,5171421.0],["2019-10-31",6.4011,6.4418,6.3401,6.4011,3813600.0],["2019-11-01",6.4011,6.4079,6.2587,6.313,4898470.0],["2019-11-04",6.313,6.4079,6.312972068786621,6.3401,5965996.0],["2019-11-05",6.3401,6.4079,6.313,6.3401,5190315.0],["2019-11-06",6.3401,6.3672,6.1706,6.2045,6316556.0],["2019-11-07",6.2045,6.3604,6.1909,6.3265,5319492.0],["2019-11-08",6.3265,6.4893,6.3265,6.4079,4871030.0],["2019-11-11",6.4079,6.40790319442749,6.1028,6.1231,5520396.0],["2019-11-12",6.1231,6.1909,6.0756,6.1774,2176200.0],["2019-11-13",6.1774,6.2248,6.1163,6.2045,2194302.0],["2019-11-14",6.2045,6.218,6.1435,6.1638,1437466.0],["2019-11-15",6.1638,6.1977,6.055298805236816,6.0553,2180400.0],["2019-11-18",6.0553,6.157,6.0146,6.1163,2798443.0],["2019-11-19",6.1163,6.1909,6.0892,6.1502,3305410.0],["2019-11-20",6.1502,6.2248,6.1095,6.1502,2563100.0],["2019-11-21",6.1502,6.1706,6.0689,6.1299,2086993.0],["2019-11-22",6.1299,6.218,6.1095,6.1774,3809748.0],["2019-11-25",6.1774,6.6317,6.17735481262207,6.5774,10937874.0],["2019-11-26",6.5774,6.5842,6.2791,6.2994,7447053.0],["2019-11-27",6.2994,6.313,6.1841,6.2045,5653291.0],["2019-11-28",6.2045,6.2384,6.096,6.1163,4862630.0],["2019-11-29",6.1163,6.1502,6.0689,6.1367,3842495.0],["2019-12-02",6.1367,6.1706,6.1028,6.1434,2537492.0],["2019-12-03",6.1434,6.190916061401367,6.1028,6.1909,2683917.0],["2019-12-04",6.1909,6.190916061401367,6.1367,6.1638,2120420.0],["2019-12-05",6.1638,6.1841,6.1367,6.1774,2979783.0],["2019-12-06",6.1774,6.1841,6.1367,6.1706,1753882.0],["2019-12-09",6.1706,6.2858,6.157,6.2655,4664768.0],["2019-12-10",6.2655,6.2858,6.2045,6.2655,3120340.0],["2019-12-11",6.2655,6.3062,6.2452,6.2994,2709881.0],["2019-12-12",6.2994,6.299409866333008,6.1909,6.1977,2732178.0],["2019-12-13",6.1977,6.313,6.197697639465332,6.2994,3704173.0],["2019-12-16",6.2994,6.5639,6.299409866333008,6.4825,8536796.0],["2019-12-17",6.4825,6.6317,6.4554,6.591,6174264.0],["2019-12-18",6.591,6.8351,6.5367,6.7469,6469069.0],["2019-12-19",6.7469,6.9639,6.746945381164551,6.8961,9093483.0],["2019-12-20",6.8961,6.9572,6.8351,6.8826,5654624.0],["2019-12-23",6.8826,6.882562637329102,6.4554,6.4757,7062188.0],["2019-12-24",6.4757,6.5435,6.4486,6.53,2942720.0],["2019-12-25",6.53,6.6452,6.5096,6.591,3322284.0],["2019-12-26",6.591,6.6791,6.5503,6.652,3654327.0],["2019-12-27",6.652,6.7673,6.6045,6.6859,4334700.0],["2019-12-30",6.6859,6.8351,6.6452,6.8283,4202322.0],["2019-12-31",6.8283,6.8554,6.7402,6.7741,3407442.0],["2020-01-02",6.7741,6.9436,6.774069309234619,6.8283,3656608.0],["2020-01-03",6.8283,6.8758,6.6859,6.7402,4761300.0],["2020-01-06",6.7402,6.9097,6.7063,6.8283,5094334.0],["2020-01-07",6.8283,7.0656,6.828315734863281,6.9368,7263899.0],["2020-01-08",6.9368,6.936809062957764,6.6859,6.6859,6164491.0],["2020-01-09",6.6859,6.8419,6.685917854309082,6.808,3619632.0],["2020-01-10",6.808,6.8283,6.6927,6.7266,3914921.0],["2020-01-13",6.7266,6.862220287322998,6.726603031158447,6.8622,5059990.0],["2020-01-14",6.8622,6.970714569091797,6.862220287322998,6.9707,4694277.0],["2020-01-15",6.9707,6.970714569091797,6.780850410461426,6.7809,4235058.0],["2020-01-16",6.7809,6.8148,6.6995,6.7537,2411700.0],["2020-01-17",6.7537,6.8012,6.6385,6.652,3399440.0],["2020-01-20",6.652,6.6927,6.5639,6.6385,3551547.0],["2020-01-21",6.6385,6.638452053070068,6.4961,6.5164,4293416.0],["2020-01-22",6.5164,6.5639,6.4079,6.53,3100834.0],["2020-01-23",6.53,6.529958724975586,6.218,6.2791,4380363.0],["2020-02-03",6.2791,6.279067516326904,5.6484,5.6484,3381400.0],["2020-02-04",5.6484,5.7366,5.5264,5.662,5979850.0],["2020-02-05",5.662,5.7773,5.5806,5.7027,4572016.0],["2020-02-06",5.7027,5.7976,5.662,5.7705,4762942.0],["2020-02-07",5.7705,5.8044,5.6756,5.7569,4117808.0],["2020-02-10",5.7569,5.8519,5.6484,5.8315,6278995.0],["2020-02-11",5.8315,5.9604,5.7908,5.8587,7253524.0],["2020-02-12",5.8587,5.9265,5.7841,5.9265,5782485.0],["2020-02-13",5.9265,5.9739,5.879,5.8926,4955732.0],["2020-02-14",5.8926,5.9129,5.8315,5.8722,5000051.0],["2020-02-17",5.8722,5.967148303985596,5.8587,5.9671,9636635.0],["2020-02-18",5.9671,5.9739,5.879,5.9265,8929268.0],["2020-02-19",5.9265,5.94,5.879,5.8926,5071725.0],["2020-02-20",5.8926,5.9739,5.8654,5.9671,6942697.0],["2020-02-21",5.9671,6.0282,5.94,5.9875,6956853.0],["2020-02-24",5.9875,5.987490653991699,5.8587,5.9129,6552273.0],["2020-02-25",5.9129,5.912901401519775,5.723,5.818,6878033.0],["2020-02-26",5.818,5.9197,5.7095,5.8451,7125583.0],["2020-02-27",5.8451,5.9604,5.845092296600342,5.8654,6791739.0],["2020-02-28",5.8654,5.8654351234436035,5.6078,5.6417,8075235.0],["2020-03-02",5.6417,5.8519,5.641666412353516,5.8383,8338148.0],["2020-03-03",5.8383,5.9468,5.838311672210693,5.8858,7750579.0],["2020-03-04",5.8858,5.9875,5.8315,5.9739,7745313.0],["2020-03-05",5.9739,6.1977,5.973928928375244,6.1231,10058098.0],["2020-03-06",6.1231,6.123107433319092,5.9807,6.0417,6127760.0],["2020-03-09",6.0417,6.041738033294678,5.7841,5.7976,6676763.0],["2020-03-10",5.7976,5.8993,5.6959,5.8519,5759626.0],["2020-03-11",5.8519,5.9739,5.8248,5.8926,7265420.0],["2020-03-12",5.8926,5.892558574676514,5.7366,5.7976,5936341.0],["2020-03-13",5.7976,5.797626495361328,5.5467,5.7569,6092293.0],["2020-03-16",5.7569,5.7908,5.54,5.5467,5999301.0],["2020-03-17",5.5467,5.6688,5.4789,5.5739,4107096.0],["2020-03-18",5.5739,5.6213,5.4382,5.4382,4647269.0],["2020-03-19",5.4382,5.5061,5.2416,5.3433,5640823.0],["2020-03-20",5.3433,5.5535,5.3162,5.5467,4417364.0],["2020-03-23",5.5467,5.546734809875488,5.3501,5.4043,3415850.0],["2020-03-24",5.4043,5.580639839172363,5.404336929321289,5.5806,4232570.0],["2020-03-25",5.5806,5.662,5.5806,5.6349,3760227.0],["2020-03-26",5.6349,5.723,5.5874,5.662,3817143.0],["2020-03-27",5.662,5.7637,5.6349,5.7434,5309938.0],["2020-03-30",5.7434,5.7976,5.601,5.6824,6842043.0],["2020-03-31",5.6824,5.723,5.5603,5.5806,4339970.0],["2020-04-01",5.5806,5.6145,5.5196,5.5332,3444819.0],["2020-04-02",5.5332,5.6756,5.4586,5.662,4257826.0],["2020-04-03",5.662,5.6824,5.6145,5.662,2529603.0],["2020-04-07",5.662,5.7502,5.662010192871094,5.7095,4809776.0],["2020-04-08",5.7095,5.709475994110107,5.6417,5.6756,4545314.0],["2020-04-09",5.6756,5.7163,5.6688,5.6891,2776750.0],["2020-04-10",5.6891,5.6959,5.5535,5.5942,4005700.0],["2020-04-13",5.5942,5.6213,5.5264,5.5467,2359933.0],["2020-04-14",5.5467,5.6349,5.546734809875488,5.6281,3406640.0],["2020-04-15",5.6281,5.6552,5.5806,5.5942,3493494.0],["2020-04-16",5.5942,5.6281,5.54,5.5942,2705439.0],["2020-04-17",5.5942,5.6213,5.5671,5.5874,3116755.0],["2020-04-20",5.5874,5.601,5.54,5.5806,2889100.0],["2020-04-21",5.5806,5.580639839172363,5.4111,5.4382,5020060.0],["2020-04-22",5.4382,5.5128,5.3569,5.4857,2597351.0],["2020-04-23",5.4857,5.5196,5.4586,5.4654,2281200.0],["2020-04-24",5.4654,5.5128,5.4382,5.4721,2372764.0],["2020-04-27",5.4721,5.6145,5.4382,5.5739,5347628.0],["2020-04-28",5.5739,5.6145,5.4382,5.6078,3872243.0],["2020-04-29",5.6078,5.6417,5.5535,5.6145,3230119.0],["2020-04-30",5.6145,5.7434,5.6145,5.7434,5225774.0],["2020-05-06",5.7434,5.7908,5.6552,5.7637,4814645.0],["2020-05-07",5.7637,5.7705,5.662,5.7095,3901189.0],["2020-05-08",5.7095,5.7773,5.709475994110107,5.7705,3190525.0],["2020-05-11",5.7705,5.8587,5.7502,5.8044,5305722.0],["2020-05-12",5.8044,5.8383,5.7434,5.818,3519503.0],["2020-05-13",5.818,5.8451,5.7502,5.8112,3286967.0],["2020-05-14",5.8112,5.811188220977783,5.7027,5.7298,2731143.0],["2020-05-15",5.7298,5.7773,5.7027,5.7163,2118327.0],["2020-05-18",5.7163,5.818,5.6824,5.7976,3639567.0],["2020-05-19",5.7976,5.872215747833252,5.797626495361328,5.8722,4832077.0],["2020-05-20",5.8722,5.872215747833252,5.7773,5.7908,3476440.0],["2020-05-21",5.7908,5.8315,5.7298,5.7434,2242173.0],["2020-05-22",5.7434,5.7841,5.662,5.6959,3074272.0],["2020-05-25",5.6959,5.8383,5.695914268493652,5.8248,4021525.0],["2020-05-26",5.8248,5.9604,5.7908,5.94,7077970.0],["2020-05-27",5.94,6.0146,5.879,5.9197,6431000.0],["2020-05-28",5.9197,5.9875,5.8722,5.9875,4338245.0],["2020-05-29",5.9875,6.1095,5.9468,6.0417,6119417.0],["2020-06-01",6.0417,6.1367,5.9943,6.0485,6148230.0],["2020-06-02",6.0485,6.0689,5.9739,6.0553,6720257.0],["2020-06-03",6.0553,6.0756,5.9807,5.9875,4930552.0],["2020-06-04",5.9875,6.0282,5.9265,5.9943,7549157.0],["2020-06-05",5.9943,5.994271278381348,5.776,5.8124,7329062.0],["2020-06-08",5.8124,5.8415,5.776,5.7906,3580957.0],["2020-06-09",5.7906,5.827,5.790582180023193,5.8051,2568527.0],["2020-06-10",5.8051,5.8197,5.7033,5.7178,3286127.0],["2020-06-11",5.7178,5.7397,5.6305,5.6596,3768165.0],["2020-06-12",5.6596,5.6742,5.5505,5.6742,2964463.0],["2020-06-15",5.6742,5.6887,5.6014,5.616,2790326.0],["2020-06-16",5.616,5.8852,5.615992069244385,5.7469,4671949.0],["2020-06-17",5.7469,5.7833,5.7106,5.7615,2544500.0],["2020-06-18",5.7615,5.9724,5.7324,5.9433,6704390.0],["2020-06-19",5.9433,5.9652,5.8852,5.9288,4708413.0],["2020-06-22",5.9288,5.9506,5.8197,5.8342,3670923.0],["2020-06-23",5.8342,5.8488,5.7469,5.7615,2750714.0],["2020-06-24",5.7615,5.7906,5.7397,5.7615,2058871.0],["2020-06-29",5.7615,5.761483669281006,5.6378,5.6378,2633165.0],["2020-06-30",5.6378,5.7033,5.637815952301025,5.6669,2248150.0],["2020-07-01",5.6669,5.7833,5.6596,5.776,4056007.0],["2020-07-02",5.776,5.9652,5.7469,5.9506,7788784.0],["2020-07-03",5.9506,6.4744,5.950623035430908,6.4016,19117712.0],["2020-07-06",6.4016,7.04181432723999,6.401649475097656,7.0418,21977056.0],["2020-07-07",7.0418,7.4201,6.9763,7.1582,23677357.0],["2020-07-08",7.1582,7.1728,6.7945,7.0855,17458298.0],["2020-07-09",7.0855,7.4128,6.8309,7.2019,20890308.0],["2020-07-10",7.2019,7.201855182647705,6.8309,6.8381,14267720.0],["2020-07-13",6.8381,7.3546,6.809,7.231,20373225.0],["2020-07-14",7.231,7.8857,7.1873,7.8857,22682383.0],["2020-07-15",7.8857,7.88566780090332,7.2819,7.3328,16874350.0],["2020-07-16",7.3328,7.332798004150391,6.7145,6.7436,13811040.0],["2020-07-17",6.7436,6.8818,6.649,6.7072,9212285.0],["2020-07-20",6.7072,7.0345,6.6417,6.9691,11307237.0],["2020-07-21",6.9691,7.1582,6.809,6.8745,8807713.0],["2020-07-22",6.8745,7.0491,6.8454,6.9181,8191598.0],["2020-07-23",6.9181,6.91814661026001,6.6053,6.7945,7312460.0],["2020-07-24",6.7945,6.9254,6.5253,6.5617,10238330.0],["2020-07-27",6.5617,6.6199,6.4962,6.5544,5117042.0],["2020-07-28",6.5544,6.8818,6.554416179656982,6.7217,7891142.0],["2020-07-29",6.7217,6.889,6.5617,6.809,8056787.0],["2020-07-30",6.809,6.8963,6.7363,6.7581,5596807.0],["2020-07-31",6.7581,6.8454,6.649,6.7727,5219021.0],["2020-08-03",6.7727,6.9109,6.729,6.8818,7342996.0],["2020-08-04",6.8818,6.8963,6.7508,6.8236,7488989.0],["2020-08-05",6.8236,6.8236,6.6563,6.7654,6241743.0],["2020-08-06",6.7654,6.8309,6.6417,6.7072,5579066.0],["2020-08-07",6.7072,6.7072,6.5253,6.5981,5368309.0],["2020-08-10",6.5981,6.649,6.5399,6.6199,5126350.0],["2020-08-11",6.6199,6.6417,6.4526,6.4744,5197500.0],["2020-08-12",6.4744,6.5035,6.3435,6.4744,7104973.0],["2020-08-13",6.4744,6.5544,6.3871,6.4671,4878707.0],["2020-08-14",6.4671,6.5617,6.4162,6.5544,3783638.0],["2020-08-17",6.5544,6.7654,6.518,6.729,6477476.0],["2020-08-18",6.729,7.0127,6.6926,6.9036,13559421.0],["2020-08-19",6.9036,7.231,6.8454,7.0709,13696324.0],["2020-08-20",7.0709,7.1582,6.9327,7.0345,8744012.0],["2020-08-21",7.0345,7.3473,6.9909,7.18,12237867.0],["2020-08-24",7.18,7.2019,6.8599,6.9109,9629815.0],["2020-08-25",6.9109,7.0855,6.8381,6.9472,10682181.0],["2020-08-26",6.9472,7.0345,6.8309,6.8745,5657788.0],["2020-08-27",6.8745,6.9181,6.7945,6.8672,3318369.0],["2020-08-28",6.8672,7.04181432723999,6.8163,7.0418,4808745.0],["2020-08-31",7.0418,7.0709,6.87449836730957,6.8745,6830123.0],["2020-09-01",6.8745,7.0564,6.8599,6.9545,5168289.0],["2020-09-02",6.9545,6.9545183181762695,6.7436,6.8309,8209328.0],["2020-09-03",6.8309,7.0345,6.7799,6.9763,10660616.0],["2020-09-04",6.9763,7.0855,6.7363,7.0491,9568234.0],["2020-09-07",7.0491,7.551,7.049088478088379,7.1873,14575457.0],["2020-09-08",7.1873,7.602,7.1509,7.4201,13413306.0],["2020-09-09",7.4201,7.5947,7.2673,7.3692,14192150.0],["2020-09-10",7.3692,7.842,7.2601,7.3473,15559973.0],["2020-09-11",7.3473,7.6674,7.3328,7.471,12532385.0],["2020-09-14",7.471,7.5438,7.2455,7.4201,12537904.0],["2020-09-15",7.4201,7.420093059539795,7.1728,7.2382,9601168.0],["2020-09-16",7.2382,7.3983,7.1509,7.2819,6249003.0],["2020-09-17",7.2819,7.4565,7.2455,7.4274,6579856.0],["2020-09-18",7.4274,7.9657,7.3983,7.9293,16250883.0],["2020-09-21",7.9293,8.0021,7.7038,7.8275,11295374.0],["2020-09-22",7.8275,7.8274712562561035,7.3401,7.3983,11619861.0],["2020-09-23",7.3983,7.551,7.2601,7.2892,7744804.0],["2020-09-24",7.2892,7.3837,6.9472,7.0345,9567493.0],["2020-09-25",7.0345,7.1437,6.9909,7.0345,5746462.0],["2020-09-28",7.0345,7.2891,7.034538269042969,7.1291,8680831.0],["2020-09-29",7.1291,7.2964,7.0782,7.2528,9106894.0],["2020-09-30",7.2528,7.252777576446533,7.0127,7.0564,8694362.0],["2020-10-09",7.0564,7.2892,7.056363105773926,7.1873,6993400.0],["2020-10-12",7.1873,7.3983,7.1873064041137695,7.3692,8603232.0],["2020-10-13",7.3692,7.5656,7.3473,7.5001,10919741.0],["2020-10-14",7.5001,7.500114440917969,7.3255,7.3764,5814093.0],["2020-10-15",7.3764,7.7402,7.3182,7.5656,12918988.0],["2020-10-16",7.5656,7.7111,7.4928,7.5656,12130185.0],["2020-10-19",7.5656,7.7256,7.4783,7.5947,10854809.0],["2020-10-20",7.5947,7.5946831703186035,7.2819,7.3473,12064064.0],["2020-10-21",7.3473,7.7547,7.347347736358643,7.6893,19149420.0],["2020-10-22",7.6893,7.8566,7.5801,7.7111,11733268.0],["2020-10-23",7.7111,7.842,7.551,7.5947,8457832.0],["2020-10-26",7.5947,7.5946831703186035,7.391,7.5074,6143293.0],["2020-10-27",7.5074,7.5219,7.3255,7.4201,8482230.0],["2020-10-28",7.4201,7.551,7.3546,7.4346,7265256.0],["2020-10-29",7.4346,7.4565,7.3255,7.3764,6196991.0],["2020-10-30",7.3764,7.5219,7.2382,7.3328,6769680.0],["2020-11-02",7.3328,7.4637,7.2892,7.4201,6066714.0],["2020-11-03",7.4201,7.7111,7.4128,7.5947,11134168.0],["2020-11-04",7.5947,7.7402,7.5001,7.7111,11281859.0],["2020-11-05",7.7111,7.7402,7.551,7.6529,10898644.0],["2020-11-06",7.6529,7.8566,7.6165,7.6965,10418221.0],["2020-11-09",7.6965,8.0384,7.69652795791626,7.9439,19329852.0],["2020-11-10",7.9439,8.1548,7.8566,7.9802,17048828.0],["2020-11-11",7.9802,8.293,7.9002,8.1548,26071742.0],["2020-11-12",8.1548,8.1767,7.922,8.0894,13391101.0],["2020-11-13",8.0894,8.089356422424316,7.7184,7.8129,12909784.0],["2020-11-16",7.8129,8.3076,7.812920570373535,8.1476,17318549.0],["2020-11-17",8.1476,8.3367,8.1257,8.1985,17693796.0],["2020-11-18",8.1985,8.2348,8.0166,8.0966,11658423.0],["2020-11-19",8.0966,8.2567,7.9511,8.1112,12422146.0],["2020-11-20",8.1112,8.2348,8.0021,8.2203,11773497.0],["2020-11-23",8.2203,8.8314,8.22029972076416,8.5986,45243176.0],["2020-11-24",8.5986,8.7659,8.504,8.715,22638684.0],["2020-11-25",8.715,8.9187,8.293,8.293,22691645.0],["2020-11-26",8.293,8.3803,8.1476,8.2203,11474401.0],["2020-11-27",8.2203,8.4022,8.0093,8.2785,14397653.0],["2020-11-30",8.2785,8.5549,8.2276,8.2421,18101427.0],["2020-12-01",8.2421,8.4676,8.1621,8.4094,13349567.0],["2020-12-02",8.4094,8.7077,8.3585,8.6422,20282290.0],["2020-12-03",8.6422,8.642227172851562,8.2276,8.2785,15320236.0],["2020-12-04",8.2785,8.278496742248535,7.9584,8.1548,13105960.0],["2020-12-07",8.1548,8.2494,8.0021,8.0239,11037872.0],["2020-12-08",8.0239,8.023885726928711,7.8711,7.9439,8311690.0],["2020-12-09",7.9439,8.4967,7.943864345550537,8.293,23034543.0],["2020-12-10",8.293,8.5986,8.1185,8.504,19849563.0],["2020-12-11",8.504,8.715,8.2421,8.2421,26104550.0],["2020-12-14",8.2421,8.3585,7.7984,7.8784,18176057.0],["2020-12-15",7.8784,7.878392696380615,7.7184,7.762,10318014.0],["2020-12-16",7.762,7.8929,7.6238,7.6747,10198271.0],["2020-12-17",7.6747,7.8929,7.5292,7.8566,10801415.0],["2020-12-18",7.8566,8.3803,7.856569290161133,8.2858,20701477.0],["2020-12-21",8.2858,8.5986,8.213,8.4385,21207495.0],["2020-12-22",8.4385,8.43853759765625,7.8638,7.8929,16881006.0],["2020-12-23",7.8929,8.2785,7.8566,8.1185,13878794.0],["2020-12-24",8.1185,8.3367,8.1039,8.1912,10720782.0],["2020-12-25",8.1912,8.424,8.0239,8.3585,11434805.0],["2020-12-28",8.3585,8.6713,8.358516693115234,8.5331,19779846.0],["2020-12-29",8.5331,8.533105850219727,8.1257,8.2203,11818103.0],["2020-12-30",8.2203,8.4167,7.9802,8.2494,14259694.0],["2020-12-31",8.2494,8.2785,8.0675,8.1403,11968591.0],["2021-01-04",8.1403,8.5695,8.1185,8.4822,16894792.0],["2021-01-05",8.4822,8.482185363769531,8.1476,8.3512,14601051.0],["2021-01-06",8.3512,8.5186,8.2276,8.4676,16006931.0],["2021-01-07",8.4676,8.7004,8.3731,8.5768,22274704.0],["2021-01-08",8.5768,8.9914,8.3658,8.7659,25034154.0],["2021-01-11",8.7659,8.765893936157227,8.0748,8.1403,20900389.0],["2021-01-12",8.1403,8.1985,7.9439,8.1985,11230834.0],["2021-01-13",8.1985,8.2057,7.7984,7.8929,15050696.0],["2021-01-14",7.8929,7.892941951751709,7.5947,7.6238,11723077.0],["2021-01-15",7.6238,7.8784,7.623780727386475,7.7838,9532829.0],["2021-01-18",7.7838,8.0675,7.7256,8.0021,9845871.0],["2021-01-19",8.0021,8.1039,7.8347,7.9439,9575824.0],["2021-01-20",7.9439,7.943864345550537,7.7184,7.8711,6803499.0],["2021-01-21",7.8711,8.2494,7.842,8.1476,13724556.0],["2021-01-22",8.1476,8.1694,7.8566,7.9948,9524907.0],["2021-01-25",7.9948,8.1621,7.8566,7.9002,9034136.0],["2021-01-26",7.9002,8.3585,7.900217533111572,8.1403,16897335.0],["2021-01-27",8.1403,8.4313,8.0021,8.0675,17244157.0],["2021-01-28",8.0675,8.3876,7.8493,7.9075,16305519.0],["2021-01-29",7.9075,7.9439,7.231,7.2746,17155109.0],["2021-02-01",7.2746,7.7838,7.2673,7.7402,14007407.0],["2021-02-02",7.7402,7.7475,7.3546,7.5729,11412808.0],["2021-02-03",7.5729,7.6092,7.3983,7.4492,6890425.0],["2021-02-04",7.4492,7.4928,7.1291,7.2237,13080404.0],["2021-02-05",7.2237,7.3255,7.02,7.0782,8797128.0],["2021-02-08",7.0782,7.2819,6.9982,7.18,7338511.0],["2021-02-09",7.18,7.4274,7.180031776428223,7.3255,8145260.0],["2021-02-10",7.3255,7.3764,7.18,7.2819,6668312.0],["2021-02-18",7.2819,8.009336471557617,7.281876087188721,8.0093,18278150.0],["2021-02-19",8.0093,8.6859,7.8566,8.635,30396471.0],["2021-02-22",8.635,8.9405,8.3367,8.6204,34042409.0],["2021-02-23",8.6204,8.620403289794922,8.2203,8.2712,21587501.0],["2021-02-24",8.2712,8.3949,8.0384,8.1476,15153053.0],["2021-02-25",8.1476,8.293,8.0748,8.1621,12232676.0],["2021-02-26",8.1621,8.162101745605469,7.7765,7.842,12344916.0],["2021-03-01",7.842,8.1039,7.842020511627197,8.0675,14509823.0],["2021-03-02",8.0675,8.4967,8.0457,8.1403,15715486.0],["2021-03-03",8.1403,8.4967,8.0603,8.4604,21403561.0],["2021-03-04",8.4604,8.664,8.3294,8.6131,23822113.0],["2021-03-05",8.6131,8.613127708435059,8.2712,8.4094,16543500.0],["2021-03-08",8.4094,8.7295,8.3149,8.4676,15140876.0],["2021-03-09",8.4676,8.467636108398438,8.1185,8.3294,16326627.0],["2021-03-10",8.3294,8.6786,8.2203,8.6131,25457965.0],["2021-03-11",8.6131,8.613127708435059,8.2494,8.5768,24703035.0],["2021-03-12",8.5768,8.8168,8.3658,8.4822,25833849.0],["2021-03-15",8.4822,8.5331,8.3149,8.4822,19183130.0],["2021-03-16",8.4822,8.5768,8.1039,8.3221,18017213.0],["2021-03-17",8.3221,8.4022,8.1839,8.3949,12157748.0],["2021-03-18",8.3949,8.584,8.3149,8.4094,13883121.0],["2021-03-19",8.4094,8.6713,8.2348,8.504,23093316.0],["2021-03-22",8.504,8.664,8.3658,8.6495,25100454.0],["2021-03-23",8.6495,8.6641,8.1912,8.2203,19798090.0],["2021-03-24",8.2203,8.2639,7.8929,7.9802,13166167.0],["2021-03-25",7.9802,8.2421,7.922,8.1694,10898189.0],["2021-03-26",8.1694,8.3003,8.1185,8.293,7762250.0],["2021-03-29",8.293,8.635,8.293045997619629,8.4604,25094237.0],["2021-03-30",8.4604,8.4749,8.2421,8.4385,16835055.0],["2021-03-31",8.4385,8.4967,8.1476,8.2203,17407495.0],["2021-04-01",8.2203,8.2785,8.0894,8.2203,10316108.0],["2021-04-02",8.2203,8.2712,8.0457,8.0603,13281744.0],["2021-04-06",8.0603,8.1912,8.0166,8.0603,8715990.0],["2021-04-07",8.0603,8.0675,7.8711,7.973,14297128.0],["2021-04-08",7.973,8.1112,7.9075,8.0093,14854428.0],["2021-04-09",8.0093,8.0675,7.9293,7.9802,9830970.0],["2021-04-12",7.9802,8.0603,7.8566,7.8711,9546877.0],["2021-04-13",7.8711,7.9148,7.7329,7.7838,7469826.0],["2021-04-14",7.7838,7.8857,7.7184,7.8638,5793404.0],["2021-04-15",7.8638,7.9002,7.7402,7.8711,7481134.0],["2021-04-16",7.8711,8.2057,7.871118068695068,8.1257,16276321.0],["2021-04-19",8.1257,8.6131,8.12572956085205,8.5258,34690241.0],["2021-04-20",8.5258,8.6204,8.4385,8.4967,21265918.0],["2021-04-21",8.4967,8.5477,8.3803,8.5258,17166312.0],["2021-04-22",8.5258,8.8023,8.525833129882812,8.6641,23405131.0],["2021-04-23",8.6641,8.6713,8.4531,8.5113,13128412.0],["2021-04-26",8.5113,8.7513,8.511282920837402,8.5622,15371541.0],["2021-04-27",8.5622,8.6059,8.3512,8.4895,12534961.0],["2021-04-28",8.4895,8.7441,8.4385,8.6568,20112524.0],["2021-04-29",8.6568,9.0787,8.4822,8.9623,42593141.0],["2021-04-30",8.9623,8.962307929992676,8.4094,8.5404,29629024.0],["2021-05-06",8.5404,8.9187,8.54038143157959,8.8386,28957872.0],["2021-05-07",8.8386,9.5806,8.838640213012695,9.3842,70970469.0],["2021-05-10",9.3842,10.0753,9.3842,10.0026,77473122.0],["2021-05-11",10.0026,10.00257682800293,9.0205,9.457,52597420.0],["2021-05-12",9.457,9.6607,9.2678,9.3915,29938584.0],["2021-05-13",9.3915,9.391510963439941,8.8095,8.9187,32632679.0],["2021-05-14",8.9187,8.9841,8.6204,8.7513,26520830.0],["2021-05-17",8.7513,8.8605,8.6713,8.7222,16441579.0],["2021-05-18",8.7222,8.8023,8.6931,8.7586,11489074.0],["2021-05-19",8.7586,8.8314,8.5622,8.8095,15566976.0],["2021-05-20",8.8095,8.809542655944824,8.3658,8.5113,24932555.0],["2021-05-21",8.5113,8.727,8.4497,8.6653,17840691.0],["2021-05-24",8.6653,8.6807,8.442,8.6576,8919511.0],["2021-05-25",8.6576,8.804,8.5267,8.6961,12113647.0],["2021-05-26",8.6961,8.7424,8.5421,8.6499,12278810.0],["2021-05-27",8.6499,9.0042,8.6422,8.8656,20166165.0],["2021-05-28",8.8656,9.0119,8.7501,8.8656,11188080.0],["2021-05-31",8.8656,8.958,8.7809,8.8271,7859061.0],["2021-06-01",8.8271,9.1891,8.596,9.1583,22778129.0],["2021-06-02",9.1583,9.4279,9.1121,9.1814,21445632.0],["2021-06-03",9.1814,9.4972,9.181403160095215,9.3894,24916215.0],["2021-06-04",9.3894,9.3894,9.0042,9.2507,15110098.0],["2021-06-07",9.2507,9.2969,8.9965,9.0119,21899784.0],["2021-06-08",9.0119,9.089,8.7038,8.7655,27754079.0],["2021-06-09",8.7655,9.2661,8.765466690063477,9.0736,39860910.0],["2021-06-10",9.0736,9.1814,8.9811,9.089,23081932.0],["2021-06-11",9.089,9.32,9.0119,9.1506,33367637.0],["2021-06-15",9.1506,9.3586,9.0042,9.2045,36897861.0],["2021-06-16",9.2045,9.3663,9.0505,9.0813,39862315.0],["2021-06-17",9.0813,9.2738,8.9503,9.0736,29415814.0],["2021-06-18",9.0736,9.1044,8.7809,8.8502,29035603.0],["2021-06-21",8.8502,8.850193977355957,8.2802,8.3341,49601864.0],["2021-06-22",8.3341,8.6499,8.2879,8.5344,31503537.0],["2021-06-23",8.5344,9.0042,8.4959,8.8964,47427163.0],["2021-06-24",8.8964,9.7899,8.896410942077637,9.4972,110243921.0],["2021-06-25",9.4972,10.444616317749023,9.497206687927246,10.4446,124294253.0],["2021-06-28",10.4446,10.444616317749023,9.397071838378906,9.3971,89943352.0],["2021-06-29",9.3971,9.6281,9.1968,9.2353,67010125.0],["2021-06-30",9.2353,9.5126,9.1968,9.4048,51601038.0],["2021-07-01",9.4048,9.5049,9.1352,9.166,33403082.0],["2021-07-02",9.166,9.2122,8.9118,9.0274,36925318.0],["2021-07-05",9.0274,9.2353,8.8887,9.2122,32147760.0],["2021-07-06",9.2122,9.2353,8.9503,9.1044,27902830.0],["2021-07-07",9.1044,9.104377746582031,8.7732,8.8964,28303712.0],["2021-07-08",8.8964,8.896410942077637,8.0876,8.3187,72285181.0],["2021-07-09",8.3187,8.6576,8.3187,8.5344,32955149.0],["2021-07-12",8.5344,8.6807,8.3957,8.4497,23669017.0],["2021-07-13",8.4497,8.8117,8.449664115905762,8.6961,36577197.0],["2021-07-14",8.6961,8.9657,8.696144104003906,8.7655,39798477.0],["2021-07-15",8.7655,8.9349,8.4959,8.881,29329928.0],["2021-07-16",8.881,9.1583,8.8733,8.9657,35180018.0],["2021-07-19",8.9657,9.1506,8.7501,8.7732,29300037.0],["2021-07-20",8.7732,9.1429,8.519,9.089,31089035.0],["2021-07-21",9.089,9.088973045349121,8.7347,8.8117,32332143.0],["2021-07-22",8.8117,8.9734,8.5729,8.8271,30302135.0],["2021-07-23",8.8271,9.1737,8.727,8.7424,45017480.0],["2021-07-26",8.7424,8.9195,8.4805,8.6653,29683323.0],["2021-07-27",8.6653,9.0351,8.5344,8.5652,52718345.0],["2021-07-28",8.5652,8.7038,8.2263,8.4497,30401505.0],["2021-07-29",8.4497,8.6191,8.1955,8.5575,39340252.0],["2021-07-30",8.5575,8.9888,8.557498931884766,8.9272,53638645.0],["2021-08-02",8.9272,8.927220344543457,8.2494,8.6268,52079444.0],["2021-08-03",8.6268,8.6499,8.2417,8.2648,34906112.0],["2021-08-04",8.2648,8.8887,8.264802932739258,8.7732,50919977.0],["2021-08-05",8.7732,8.9503,8.596,8.727,29707550.0],["2021-08-06",8.727,9.1275,8.6499,9.0736,41072187.0],["2021-08-09",9.0736,9.4433,9.073567390441895,9.32,48985376.0],["2021-08-10",9.32,9.451,9.2584,9.3509,31728162.0],["2021-08-11",9.3509,9.8515,9.350858688354492,9.8438,67657866.0],["2021-08-12",9.8438,9.8592,9.243,9.6744,37416261.0],["2021-08-13",9.6744,10.1519,9.6204,10.0364,49044589.0],["2021-08-16",10.0364,10.2829,9.659,9.8669,34088199.0],["2021-08-17",9.8669,9.9902,9.5588,9.6204,30602402.0],["2021-08-18",9.6204,9.89,9.5588,9.6667,19104482.0],["2021-08-19",9.6667,9.6821,9.3663,9.5126,27255484.0],["2021-08-20",9.5126,9.6127,9.32,9.5049,20262621.0],["2021-08-23",9.5049,9.9979,9.504908561706543,9.7822,29580490.0],["2021-08-24",9.7822,10.1442,9.7437,9.8361,32992807.0],["2021-08-25",9.8361,10.6603,9.8361177444458,10.6295,48247247.0],["2021-08-26",10.6295,10.629475593566895,10.0287,10.2058,62053320.0],["2021-08-27",10.2058,10.306,9.7899,10.2289,38501508.0],["2021-08-30",10.2289,10.537,10.1673,10.4292,41220485.0],["2021-08-31",10.4292,11.2842,10.175,11.1687,77591386.0],["2021-09-01",11.1687,11.7849,10.6449,11.0223,68110903.0],["2021-09-02",11.0223,12.1238,11.022306442260742,12.0159,70378885.0],["2021-09-03",12.0159,12.2008,11.4845,11.9235,50141418.0],["2021-09-06",11.9235,12.2624,11.8542,12.1161,31986640.0],["2021-09-07",12.1161,13.2483,12.0236,12.8786,38202490.0],["2021-09-08",12.8786,13.541,12.7785,13.4486,40864889.0],["2021-09-09",13.4486,14.3421,13.3793,13.903,45031343.0],["2021-09-10",13.903,13.903046607971191,12.817,12.8863,57402532.0],["2021-09-13",12.8863,13.672,12.8632,13.3716,50104573.0],["2021-09-14",13.3716,13.371574401855469,12.5089,12.5782,53227186.0],["2021-09-15",12.5782,13.025,12.3702,12.6013,44834563.0],["2021-09-16",12.6013,13.3793,12.601322174072266,12.7554,42686281.0],["2021-09-17",12.7554,13.6181,12.0159,12.4396,56267182.0],["2021-09-22",12.4396,12.9017,12.1854,12.8016,49905406.0],["2021-09-23",12.8016,13.1944,12.1854,12.3471,57025318.0],["2021-09-24",12.3471,12.347139358520508,11.523,11.5923,59482208.0],["2021-09-27",11.5923,11.9389,11.1224,11.1764,51462610.0],["2021-09-28",11.1764,12.0159,11.176355361938477,11.9158,46637299.0],["2021-09-29",11.9158,12.2316,11.1918,11.2842,47003713.0],["2021-09-30",11.2842,11.692423820495605,11.1918,11.6924,52364820.0],["2021-10-08",11.6924,12.0005,10.9068,11.1224,66761300.0],["2021-10-11",11.1224,11.8388,11.122437477111816,11.5846,51993515.0],["2021-10-12",11.5846,11.9004,11.1532,11.5153,50572669.0],["2021-10-13",11.5153,11.515265464782715,10.745,10.9992,44638410.0],["2021-10-14",10.9992,11.1455,10.6988,10.9299,29584150.0],["2021-10-15",10.9299,11.3612,10.9068,11.2765,31995628.0],["2021-10-18",11.2765,11.8773,11.1687,11.7078,44078251.0],["2021-10-19",11.7078,11.9928,11.5846,11.6231,35351011.0],["2021-10-20",11.6231,11.623102188110352,10.537,10.6295,56019780.0],["2021-10-21",10.6295,11.4768,10.629475593566895,11.1687,51266404.0],["2021-10-22",11.1687,11.2688,10.4754,10.4908,42508964.0],["2021-10-25",10.4908,10.8066,10.490830421447754,10.668,26087594.0],["2021-10-26",10.668,10.8066,10.4831,10.537,26838000.0],["2021-10-27",10.537,10.5370454788208,10.0903,10.175,34716592.0],["2021-10-28",10.175,10.175027847290039,9.32,9.6744,56095985.0],["2021-10-29",9.6744,9.8438,9.4741,9.736,30356413.0],["2021-11-01",9.736,9.735983848571777,9.0274,9.2353,57318276.0],["2021-11-02",9.2353,9.3355,8.7501,8.9349,38486348.0],["2021-11-03",8.9349,9.3123,8.8964,9.2122,31945911.0],["2021-11-04",9.2122,9.212212562561035,8.9349,9.0428,25392872.0],["2021-11-05",9.0428,9.042757034301758,8.7193,8.7424,29409767.0],["2021-11-08",8.7424,8.8502,8.673,8.6807,18205607.0],["2021-11-09",8.6807,8.7347,8.5421,8.6114,19618849.0],["2021-11-10",8.6114,8.611416816711426,8.311,8.4959,24618598.0],["2021-11-11",8.4959,8.6884,8.495878219604492,8.6576,20222514.0],["2021-11-12",8.6576,8.657631874084473,8.3726,8.4497,23076679.0],["2021-11-15",8.4497,8.5036,8.2879,8.4651,18762087.0],["2021-11-16",8.4651,8.5344,8.2725,8.2802,17117347.0],["2021-11-17",8.2802,8.3495,8.2186,8.3341,17392923.0],["2021-11-18",8.3341,8.4882,8.3187,8.3341,22686974.0],["2021-11-19",8.3341,8.5036,8.2032,8.4728,18440393.0],["2021-11-22",8.4728,8.6037,8.3957,8.4266,18881747.0],["2021-11-23",8.4266,8.6037,8.3803,8.4882,19038320.0],["2021-11-24",8.4882,8.673,8.4574,8.6422,26065052.0],["2021-11-25",8.6422,8.673,8.4805,8.4959,21464568.0],["2021-11-26",8.4959,8.495878219604492,8.3033,8.3187,18853107.0],["2021-11-29",8.3187,8.318721771240234,8.1493,8.2109,15419200.0],["2021-11-30",8.2109,8.3649,8.1724,8.2109,15541117.0],["2021-12-01",8.2109,8.3495,8.1647,8.3418,19462908.0],["2021-12-02",8.3418,8.3726,8.2263,8.3187,20658000.0],["2021-12-03",8.3187,8.7115,8.1801,8.5806,44221157.0],["2021-12-06",8.5806,8.6807,8.4189,8.4343,32971466.0],["2021-12-07",8.4343,8.6114,8.4034,8.596,24318693.0],["2021-12-08",8.596,8.596012115478516,8.4651,8.5267,23368561.0],["2021-12-09",8.5267,8.596,8.4497,8.5113,24071345.0],["2021-12-10",8.5113,8.5498,8.2879,8.5113,43994621.0],["2021-12-13",8.5113,8.6576,8.4266,8.6037,37039904.0],["2021-12-14",8.6037,8.603713989257812,8.4034,8.4189,26485223.0],["2021-12-15",8.4189,8.5729,8.3572,8.4728,21089301.0],["2021-12-16",8.4728,8.9734,8.472770690917969,8.881,59045893.0],["2021-12-17",8.881,9.0967,8.8271,8.9118,53403960.0],["2021-12-20",8.9118,8.91181468963623,8.6345,8.6576,29679750.0],["2021-12-21",8.6576,8.8117,8.6037,8.7424,19654734.0],["2021-12-22",8.7424,8.7655,8.6037,8.6653,19637644.0],["2021-12-23",8.6653,8.804,8.6499,8.7732,20954013.0],["2021-12-24",8.7732,8.773168563842773,8.5421,8.5883,20840596.0],["2021-12-27",8.5883,8.6345,8.5113,8.5267,14032211.0],["2021-12-28",8.5267,8.6961,8.4343,8.4728,23689947.0],["2021-12-29",8.4728,9.2353,8.472770690917969,8.7655,61488752.0],["2021-12-30",8.7655,8.765466690063477,8.5652,8.5729,38391889.0],["2021-12-31",8.5729,8.6653,8.5113,8.6114,21004403.0],["2022-01-04",8.6114,8.8887,8.611416816711426,8.7963,36001543.0],["2022-01-05",8.7963,8.8117,8.6191,8.6653,26500982.0],["2022-01-06",8.6653,8.7655,8.6345,8.6961,17125200.0],["2022-01-07",8.6961,8.8579,8.673,8.8117,23855828.0],["2022-01-10",8.8117,8.958028793334961,8.811680793762207,8.958,26199467.0],["2022-01-11",8.958,8.9734,8.8271,8.9195,17736993.0],["2022-01-12",8.9195,8.9811,8.7732,8.8887,17407733.0],["2022-01-13",8.8887,9.528,8.888707160949707,9.2584,73784027.0],["2022-01-14",9.2584,9.258429527282715,8.8964,9.0119,34109637.0],["2022-01-17",9.0119,9.0582,8.8656,8.9888,23928788.0],["2022-01-18",8.9888,9.2122,8.9195,9.1429,27587849.0],["2022-01-19",9.1429,9.3586,9.089,9.1583,26966802.0],["2022-01-20",9.1583,9.2815,9.0119,9.2353,22074828.0],["2022-01-21",9.2353,9.528,9.235320091247559,9.5126,35891317.0],["2022-01-24",9.5126,9.736,9.3894,9.6898,42157969.0],["2022-01-25",9.6898,9.689767837524414,9.1352,9.2199,36944767.0],["2022-01-26",9.2199,9.2969,8.9811,9.1044,20379046.0],["2022-01-27",9.1044,9.2815,8.9888,8.9888,16045581.0],["2022-01-28",8.9888,8.988839149475098,8.596,8.6653,23662737.0],["2022-02-07",8.6653,9.1121,8.665334701538086,9.0582,22429527.0],["2022-02-08",9.0582,9.6667,9.058161735534668,9.6127,50008879.0],["2022-02-09",9.6127,9.7745,9.4433,9.4587,35195188.0],["2022-02-10",9.4587,9.6127,9.2661,9.5588,27362293.0],["2022-02-11",9.5588,10.1134,9.528,9.8284,54019608.0],["2022-02-14",9.8284,9.9131,9.5742,9.6281,32047454.0],["2022-02-15",9.6281,9.62814998626709,9.3355,9.451,21252840.0],["2022-02-16",9.451,9.5742,9.3971,9.5511,17348806.0],["2022-02-17",9.5511,9.5665,9.3663,9.5049,16703163.0],["2022-02-18",9.5049,10.306,9.504908561706543,10.2135,82701040.0],["2022-02-21",10.2135,10.6064,10.213540077209473,10.4908,68590899.0],["2022-02-22",10.4908,10.6757,10.1596,10.5293,49138882.0],["2022-02-23",10.5293,10.5447,10.0903,10.2058,36792351.0],["2022-02-24",10.2058,10.3214,10.021,10.1827,33085513.0],["2022-02-25",10.1827,10.3522,9.6744,9.8669,44624265.0],["2022-02-28",9.8669,10.4138,9.866927146911621,10.3291,38353159.0],["2022-03-01",10.3291,10.6911,10.2289,10.591,39352281.0],["2022-03-02",10.591,10.8451,10.5679,10.6064,34513891.0],["2022-03-03",10.6064,10.8914,10.5525,10.7373,45412252.0],["2022-03-04",10.7373,11.0069,10.4985,10.7835,40377736.0],["2022-03-07",10.7835,11.2996,10.783527374267578,11.0454,46132405.0],["2022-03-08",11.0454,11.0839,10.4369,10.4677,45331749.0],["2022-03-09",10.4677,11.0839,10.3599,10.7758,49074162.0],["2022-03-10",10.7758,11.1841,10.4138,11.107,42960509.0],["2022-03-11",11.107,11.2226,10.7065,10.7912,38663941.0],["2022-03-14",10.7912,11.3227,10.5525,10.5602,40371094.0],["2022-03-15",10.5602,10.560153007507324,9.5434,9.5896,54431416.0],["2022-03-16",9.5896,10.1288,9.5588,10.0749,38635817.0],["2022-03-17",10.0749,10.5062,9.8746,10.2752,28368589.0],["2022-03-18",10.2752,10.745,10.27515983581543,10.7142,24968138.0],["2022-03-21",10.7142,11.0531,10.5987,10.8914,25603755.0],["2022-03-22",10.8914,11.2996,10.8297,11.1995,26724080.0],["2022-03-23",11.1995,11.2457,10.9222,11.107,24303426.0],["2022-03-24",11.107,11.3458,11.03,11.0993,21437546.0],["2022-03-25",11.0993,11.2765,10.8451,10.9222,19768449.0],["2022-03-28",10.9222,11.2765,10.8606,11.1378,21667187.0],["2022-03-29",11.1378,11.8157,11.0685,11.6539,32134107.0],["2022-03-30",11.6539,11.754,11.3612,11.5615,25289746.0],["2022-03-31",11.5615,12.1931,11.561481475830078,12.1546,48465412.0],["2022-04-01",12.1546,12.6167,12.0236,12.5012,50450756.0],["2022-04-06",12.5012,12.501188278198242,11.7078,12.2162,38054565.0],["2022-04-07",12.2162,12.7015,12.093,12.3625,30745254.0],["2022-04-08",12.3625,12.5859,12.1469,12.4781,25478747.0],["2022-04-11",12.4781,12.478080749511719,12.0313,12.0544,27871624.0],["2022-04-12",12.0544,12.3009,11.7078,11.7849,30703166.0],["2022-04-13",11.7849,12.5397,11.7309,12.3009,38091878.0],["2022-04-14",12.3009,13.1097,12.17,12.9325,33799760.0],["2022-04-15",12.9325,13.7336,12.2085,12.4088,70220180.0],["2022-04-18",12.4088,12.5551,11.9158,11.9543,38639135.0],["2022-04-19",11.9543,12.5243,11.7849,12.3857,41363938.0],["2022-04-20",12.3857,12.385650634765625,11.4999,11.6,46043626.0],["2022-04-21",11.6,11.9004,11.2303,11.2919,31940580.0],["2022-04-22",11.2919,11.6462,11.1764,11.392,23427601.0],["2022-04-25",11.392,11.3920259475708,10.6064,10.7604,47269830.0],["2022-04-26",10.7604,10.8837,10.1673,10.2521,38076511.0],["2022-04-27",10.2521,10.814336776733398,10.2366,10.8143,29074414.0],["2022-04-28",10.8143,11.4999,10.814336776733398,11.2534,29709095.0],["2022-04-29",11.2534,11.253379821777344,10.5602,10.8837,50788094.0],["2022-05-05",10.8837,11.1224,10.6834,10.7835,37439286.0],["2022-05-06",10.7835,10.9222,10.5447,10.7065,21803822.0],["2022-05-09",10.7065,10.7835,10.175,10.3291,36783372.0],["2022-05-10",10.3291,10.329078674316406,9.7745,10.1288,33906117.0],["2022-05-11",10.1288,10.3984,10.1057,10.2983,21880202.0],["2022-05-12",10.2983,10.4523,9.9979,10.1519,18026798.0],["2022-05-13",10.1519,10.591,10.1519,10.537,28943548.0],["2022-05-16",10.537,11.0223,10.4985,10.953,28094731.0],["2022-05-17",10.953,11.1841,10.8529,11.1378,22988691.0],["2022-05-18",11.1378,11.2072,10.822,10.8451,16389000.0],["2022-05-19",10.8451,10.845147132873535,10.4831,10.7835,18787660.0],["2022-05-20",10.7835,11.2765,10.7835,11.2072,32542474.0],["2022-05-23",11.2072,11.4768,11.0916,11.315,28221343.0],["2022-05-24",11.315,11.523,11.0762,11.0762,28172828.0],["2022-05-25",11.0762,11.5769,11.07622241973877,11.5153,36276656.0],["2022-05-26",11.5153,12.0775,11.4305,11.9543,38553875.0],["2022-05-27",11.9543,12.2239,11.8773,12.0159,26723826.0],["2022-05-30",12.0159,12.1931,11.7463,11.8311,28402736.0],["2022-05-31",11.8311,12.0159,11.6231,11.7694,41442692.0],["2022-06-01",11.7694,12.0313,11.6539,11.9928,26413577.0],["2022-06-02",11.9928,12.0313,11.6616,11.7078,27979237.0],["2022-06-06",11.7078,11.96201229095459,11.6539,11.962,44564038.0],["2022-06-07",11.962,12.3008,11.8894,12.0911,34051382.0],["2022-06-08",12.0911,12.7444,12.091070175170898,12.7202,41608156.0],["2022-06-09",12.7202,12.8573,12.2927,12.4702,44645722.0],["2022-06-10",12.4702,12.7041,12.2524,12.6234,27962173.0],["2022-06-13",12.6234,12.7364,12.1959,12.4702,32585818.0],["2022-06-14",12.4702,12.6396,12.1879,12.6154,28849866.0],["2022-06-15",12.6154,12.9622,12.3895,12.4298,31529017.0],["2022-06-16",12.4298,12.6396,11.7846,11.8733,43746339.0],["2022-06-17",11.8733,11.9459,11.6555,11.7765,24975277.0],["2022-06-20",11.7765,11.776493072509766,11.0102,11.1393,42779163.0],["2022-06-21",11.1393,11.2361,11.0021,11.0667,26306579.0],["2022-06-22",11.0667,11.2199,10.7682,10.8166,21847995.0],["2022-06-23",10.8166,11.1231,10.7279,11.0586,20483973.0],["2022-06-24",11.0586,11.2683,10.9376,11.0989,22055504.0],["2022-06-27",11.0989,11.5587,11.0667,11.4861,24672132.0],["2022-06-28",11.4861,11.833,11.486112594604492,11.8088,24980987.0],["2022-06-29",11.8088,12.1475,11.7362,11.8007,25695824.0],["2022-06-30",11.8007,11.9056,11.712,11.7442,14296544.0],["2022-07-01",11.7442,11.8814,11.3732,11.841,20601350.0],["2022-07-04",11.841,12.0104,11.6152,11.6636,19645297.0],["2022-07-05",11.6636,12.1153,11.663566589355469,12.0507,23680555.0],["2022-07-06",12.0507,12.050739288330078,11.1554,11.3167,28302960.0],["2022-07-07",11.3167,11.5829,11.2199,11.5184,16536234.0],["2022-07-08",11.5184,11.72,11.3248,11.349,13187214.0],["2022-07-11",11.349,11.34898853302002,10.8489,10.9941,22363014.0],["2022-07-12",10.9941,11.1877,10.9054,11.0021,15999612.0],["2022-07-13",11.0021,11.1715,10.8731,11.107,12662846.0],["2022-07-14",11.107,11.2361,10.8166,10.9054,14248619.0],["2022-07-15",10.9054,11.107,10.5908,10.6311,18228530.0],["2022-07-18",10.6311,10.865,10.502,10.8086,20567553.0],["2022-07-19",10.8086,10.9699,10.7763,10.9054,15698496.0],["2022-07-20",10.9054,10.9699,10.6956,10.7279,16459810.0],["2022-07-21",10.7279,10.7279,10.356860160827637,10.3569,21747114.0],["2022-07-22",10.3569,10.4617,10.2601,10.3569,13919491.0],["2022-07-25",10.3569,10.5021,10.252,10.2681,14826960.0],["2022-07-26",10.2681,10.494,10.1875,10.4295,13565709.0],["2022-07-27",10.4295,10.6069,10.3488,10.5585,14222004.0],["2022-07-28",10.5585,10.8247,10.5021,10.744,17865761.0],["2022-07-29",10.744,10.8731,10.4456,10.4779,20609555.0],["2022-08-01",10.4779,10.736,10.4133,10.6714,15055096.0],["2022-08-02",10.6714,10.744,10.3649,10.5908,21990885.0],["2022-08-03",10.5908,10.7844,10.5182,10.5343,16592006.0],["2022-08-04",10.5343,10.6311,10.3004,10.3811,13498567.0],["2022-08-05",10.3811,10.5182,10.2359,10.4295,11248652.0],["2022-08-08",10.4295,10.8731,10.373,10.7924,20982226.0],["2022-08-09",10.7924,11.107,10.7279,11.0425,20453494.0],["2022-08-10",11.0425,11.0909,10.744,10.8247,12932640.0],["2022-08-11",10.8247,10.9054,10.7763,10.8892,8070328.0],["2022-08-12",10.8892,11.1151,10.889223098754883,11.0747,14423045.0],["2022-08-15",11.0747,11.3167,11.0425,11.1635,16700823.0],["2022-08-16",11.1635,11.2038,10.9457,11.0102,17345884.0],["2022-08-17",11.0102,11.1393,10.9699,11.0505,11278011.0],["2022-08-18",11.0505,11.2119,10.9941,11.1393,15068703.0],["2022-08-19",11.1393,11.6152,11.107,11.4942,27225179.0],["2022-08-22",11.4942,11.6716,11.4377,11.5829,20021434.0],["2022-08-23",11.5829,11.8249,11.4538,11.7039,19705937.0],["2022-08-24",11.7039,11.833,11.5426,11.6152,17930015.0],["2022-08-25",11.6152,12.0669,11.5184,11.9943,32224265.0],["2022-08-26",11.9943,12.2282,11.9217,12.0104,30554526.0],["2022-08-29",12.0104,12.696,11.8733,12.6234,52400800.0],["2022-08-30",12.6234,12.623432159423828,12.1153,12.2121,27285878.0],["2022-08-31",12.2121,12.212060928344727,11.8249,11.9297,24491366.0],["2022-09-01",11.9297,12.2443,11.833,11.9781,19610996.0],["2022-09-02",11.9781,12.083,11.7765,11.8168,12379730.0],["2022-09-05",11.8168,12.2605,11.816821098327637,12.1556,20112656.0],["2022-09-06",12.1556,12.4056,12.0911,12.3008,16886002.0],["2022-09-07",12.3008,12.4702,12.1153,12.3411,22223243.0],["2022-09-08",12.3411,12.3976,11.9943,12.3008,19151061.0],["2022-09-09",12.3008,12.8331,12.300786972045898,12.7928,41588028.0],["2022-09-13",12.7928,12.792819023132324,12.3411,12.3895,34534854.0],["2022-09-14",12.3895,12.389514923095703,12.0023,12.1395,25396829.0],["2022-09-15",12.1395,12.8493,12.139466285705566,12.5024,42061167.0],["2022-09-16",12.5024,12.5508,11.841,11.8975,26237852.0],["2022-09-19",11.8975,12.3411,11.8572,12.083,20699854.0],["2022-09-20",12.083,12.2847,12.0104,12.1314,18108268.0],["2022-09-21",12.1314,12.3008,12.0346,12.204,12932754.0],["2022-09-22",12.204,12.6154,12.1233,12.5589,24479327.0],["2022-09-23",12.5589,12.8412,12.4863,12.5266,18849719.0],["2022-09-26",12.5266,12.6073,11.9781,12.0911,18715905.0],["2022-09-27",12.0911,12.325,11.6232,11.9701,17098881.0],["2022-09-28",11.9701,12.1395,11.8249,11.9378,12655444.0],["2022-09-29",11.9378,12.9461,11.937813758850098,12.8896,38758882.0],["2022-09-30",12.8896,13.6882,12.7686,13.5914,44475319.0],["2022-10-10",13.5914,14.1963,13.591362953186035,13.793,37793379.0],["2022-10-11",13.793,13.914,13.3978,13.6317,17588291.0],["2022-10-12",13.6317,13.6882,13.2284,13.664,19840829.0],["2022-10-13",13.664,13.663957595825195,13.0025,13.0913,21466486.0],["2022-10-14",13.0913,13.1881,12.9138,13.0671,19693586.0],["2022-10-17",13.0671,13.067068099975586,12.2847,12.7202,20504847.0],["2022-10-18",12.7202,12.8654,12.4782,12.6799,19348356.0],["2022-10-19",12.6799,13.4784,12.4379,12.8493,33869462.0],["2022-10-20",12.8493,12.849282264709473,12.3008,12.3814,22470168.0],["2022-10-21",12.3814,12.6799,12.1879,12.5347,14966534.0],["2022-10-24",12.5347,12.53470516204834,12.0507,12.1959,17006979.0],["2022-10-25",12.1959,12.3814,11.6878,11.7765,20804232.0],["2022-10-26",11.7765,11.9378,11.4216,11.5426,23819154.0],["2022-10-27",11.5426,11.8652,11.54257583618164,11.6394,20880234.0],["2022-10-28",11.6394,11.639368057250977,10.8489,10.8731,35987505.0],["2022-10-31",10.8731,10.9376,10.4295,10.5101,29135699.0],["2022-11-01",10.5101,10.6634,10.3811,10.6634,23980648.0],["2022-11-02",10.6634,10.8489,10.5343,10.7924,18463840.0],["2022-11-03",10.7924,10.8005,10.5746,10.7037,11029105.0],["2022-11-04",10.7037,11.1554,10.6392,11.0909,21433731.0],["2022-11-07",11.0909,11.2764,11.0102,11.1473,17899998.0],["2022-11-08",11.1473,11.2845,11.0263,11.1393,16060122.0],["2022-11-09",11.1393,11.2119,10.9699,10.9941,10308280.0],["2022-11-10",10.9941,11.0909,10.7279,11.0263,10594363.0],["2022-11-11",11.0263,11.5829,11.026345252990723,11.5426,22101291.0],["2022-11-14",11.5426,11.9539,11.2038,11.4135,30719388.0],["2022-11-15",11.4135,11.5587,11.2522,11.47,11279260.0],["2022-11-16",11.47,11.6232,11.4377,11.5184,11115849.0],["2022-11-17",11.5184,11.518377304077148,11.0102,11.1393,15266534.0],["2022-11-18",11.1393,11.2119,10.9618,11.1312,11358554.0],["2022-11-21",11.1312,11.1473,10.9134,11.0909,8932351.0],["2022-11-22",11.0909,11.3893,11.0102,11.349,13772231.0],["2022-11-23",11.349,11.4942,11.2522,11.3006,11327086.0],["2022-11-24",11.3006,11.4135,11.1957,11.3167,8505954.0],["2022-11-25",11.3167,11.6152,11.2361,11.47,13142526.0],["2022-11-28",11.47,11.46998119354248,11.0989,11.1877,15794296.0],["2022-11-29",11.1877,11.6152,11.187667846679688,11.4861,21876878.0],["2022-11-30",11.4861,11.7281,11.4216,11.591,15973955.0],["2022-12-01",11.591,11.72,11.3167,11.3571,17424121.0],["2022-12-02",11.3571,11.3651,11.2361,11.3087,10879513.0],["2022-12-05",11.3087,11.47,11.308658599853516,11.4135,16349507.0],["2022-12-06",11.4135,11.413517951965332,11.1393,11.2603,20982346.0],["2022-12-07",11.2603,11.3329,11.0667,11.1231,15752342.0],["2022-12-08",11.1231,11.1877,11.0263,11.0747,9398603.0],["2022-12-09",11.0747,11.31672477722168,11.0505,11.3167,17529700.0],["2022-12-12",11.3167,11.5264,11.0102,11.0667,19769613.0],["2022-12-13",11.0667,11.1877,10.9618,11.0344,10821435.0],["2022-12-14",11.0344,11.228,11.0021,11.1393,9884333.0],["2022-12-15",11.1393,11.13927173614502,10.8005,10.9376,12524062.0],["2022-12-16",10.9376,11.1715,10.857,11.0909,10553550.0],["2022-12-19",11.0909,11.090873718261719,10.6472,10.744,10172871.0],["2022-12-20",10.744,10.7924,10.5666,10.6795,9794876.0],["2022-12-21",10.6795,10.8247,10.5988,10.6714,6416768.0],["2022-12-22",10.6714,10.7682,10.4537,10.4859,11073773.0],["2022-12-23",10.4859,10.5504,10.3488,10.5343,8047728.0],["2022-12-26",10.5343,10.5908,10.3811,10.4456,8683533.0],["2022-12-27",10.4456,10.6634,10.4214,10.623,7143851.0],["2022-12-28",10.623,10.6795,10.5182,10.5988,6219200.0],["2022-12-29",10.5988,10.598843574523926,10.3246,10.3891,8868914.0],["2022-12-30",10.3891,10.4617,10.3004,10.3246,5772469.0],["2023-01-03",10.3246,10.7037,10.252,10.615,15519584.0],["2023-01-04",10.615,10.623,10.2681,10.2762,14889050.0],["2023-01-05",10.2762,10.373,10.1794,10.3327,10257433.0],["2023-01-06",10.3327,10.4617,10.2681,10.4375,9508209.0],["2023-01-09",10.4375,10.5988,10.3488,10.5262,10231075.0],["2023-01-10",10.5262,10.5666,10.373,10.4456,6603807.0],["2023-01-11",10.4456,10.8166,10.445588111877441,10.736,16751199.0],["2023-01-12",10.736,10.7521,10.5827,10.7118,11942418.0],["2023-01-13",10.7118,10.8166,10.5504,10.615,11738600.0],["2023-01-16",10.615,10.6553,10.5424,10.5666,13176039.0],["2023-01-17",10.5666,10.5988,10.4859,10.5666,7545014.0],["2023-01-18",10.5666,10.9376,10.56657886505127,10.865,18968093.0],["2023-01-19",10.865,10.9538,10.7602,10.8731,9027944.0],["2023-01-20",10.8731,11.1635,10.873089790344238,11.1393,15270988.0],["2023-01-30",11.1393,11.2361,10.9538,10.9699,15485250.0],["2023-01-31",10.9699,10.969883918762207,10.8005,10.8247,14366999.0],["2023-02-01",10.8247,10.8812,10.744,10.8489,11650133.0],["2023-02-02",10.8489,10.9296,10.7844,10.8812,9712008.0],["2023-02-03",10.8812,10.881155014038086,10.6553,10.7198,9474780.0],["2023-02-06",10.7198,10.7682,10.6553,10.6876,7778300.0],["2023-02-07",10.6876,10.8005,10.6553,10.7279,7929982.0],["2023-02-08",10.7279,10.7602,10.6069,10.615,6259028.0],["2023-02-09",10.615,10.7037,10.5988,10.6876,6664600.0],["2023-02-10",10.6876,10.7118,10.5585,10.5746,7190850.0],["2023-02-13",10.5746,10.7118,10.4537,10.7037,12099421.0],["2023-02-14",10.7037,10.7602,10.6311,10.6876,8766421.0],["2023-02-15",10.6876,10.7763,10.6472,10.6876,9760204.0],["2023-02-16",10.6876,10.7198,10.3811,10.4698,11894875.0],["2023-02-17",10.4698,10.8973,10.4697847366333,10.8247,24758072.0],["2023-02-20",10.8247,11.2119,10.824694633483887,11.107,30817059.0],["2023-02-21",11.107,11.7442,11.107006072998047,11.6555,37501522.0],["2023-02-22",11.6555,11.7362,11.4619,11.6958,19350176.0],["2023-02-23",11.6958,12.1314,11.695831298828125,11.8652,34023061.0],["2023-02-24",11.8652,11.9378,11.6555,11.7604,14923538.0],["2023-02-27",11.7604,12.0669,11.7442,11.7684,16157693.0],["2023-02-28",11.7684,11.7846,11.5184,11.712,11521944.0],["2023-03-01",11.712,11.7362,11.5587,11.599,11241992.0],["2023-03-02",11.599,11.6958,11.5426,11.591,10735924.0],["2023-03-03",11.591,11.7765,11.5264,11.6555,12923363.0],["2023-03-06",11.6555,11.655500411987305,11.2119,11.2683,20751404.0],["2023-03-07",11.2683,11.4538,11.2603,11.2845,19190478.0],["2023-03-08",11.2845,11.3329,11.1715,11.2199,9743538.0],["2023-03-09",11.2199,11.349,11.0505,11.0989,12121473.0],["2023-03-10",11.0989,11.1635,10.8812,10.8973,13186535.0],["2023-03-13",10.8973,11.0102,10.8247,10.9618,11061797.0],["2023-03-14",10.9618,11.0586,10.8086,10.8489,10527977.0],["2023-03-15",10.8489,10.9296,10.744,10.7602,13940553.0],["2023-03-16",10.7602,10.8086,10.4779,10.4859,16797215.0],["2023-03-17",10.4859,10.6795,10.485917091369629,10.5666,10971733.0],["2023-03-20",10.5666,10.7844,10.56657886505127,10.5666,12608110.0],["2023-03-21",10.5666,10.6714,10.4779,10.5182,11940619.0],["2023-03-22",10.5182,10.6956,10.518181800842285,10.5988,10962327.0],["2023-03-23",10.5988,10.7198,10.5424,10.6311,10413309.0],["2023-03-24",10.6311,10.6392,10.4537,10.4698,16437131.0],["2023-03-27",10.4698,10.5988,10.2762,10.5585,17384450.0],["2023-03-28",10.5585,10.6876,10.4214,10.5182,18183626.0],["2023-03-29",10.5182,10.8005,10.4456,10.4859,41506689.0],["2023-03-30",10.4859,10.8812,10.4295,10.865,36677523.0],["2023-03-31",10.865,10.9779,10.7763,10.9376,28068661.0],["2023-04-03",10.9376,11.228,10.8973,10.9618,20514988.0],["2023-04-04",10.9618,11.0263,10.8166,10.9296,15834373.0],["2023-04-06",10.9296,10.92955207824707,10.5988,10.623,18027785.0],["2023-04-07",10.623,10.6795,10.5343,10.5504,11857572.0],["2023-04-10",10.5504,10.550445556640625,10.3811,10.4214,17218002.0],["2023-04-11",10.4214,10.4375,10.2762,10.4053,15598246.0],["2023-04-12",10.4053,10.5908,10.405256271362305,10.5262,17465706.0],["2023-04-13",10.5262,10.5424,10.3891,10.4133,13808401.0],["2023-04-14",10.4133,10.8731,10.3488,10.736,29953630.0],["2023-04-17",10.736,10.9457,10.5908,10.9215,34342371.0],["2023-04-18",10.9215,11.1312,10.8892,11.1151,27813252.0],["2023-04-19",11.1151,11.3248,11.0505,11.1473,26812799.0],["2023-04-20",11.1473,11.147336959838867,10.9134,11.0344,17885129.0],["2023-04-21",11.0344,11.0989,10.873089790344238,10.8731,12233062.0],["2023-04-24",10.8731,10.9215,10.5908,10.6472,16005966.0],["2023-04-25",10.6472,10.7279,10.4295,10.5262,15456703.0],["2023-04-26",10.5262,10.8731,10.4375,10.8247,22938531.0],["2023-04-27",10.8247,10.9376,10.6714,10.9054,17377457.0],["2023-04-28",10.9054,11.0183,10.7602,10.9618,20808743.0],["2023-05-04",10.9618,11.0667,10.623,11.0263,20620905.0],["2023-05-05",11.0263,11.026345252990723,10.7521,10.8973,19241785.0],["2023-05-08",10.8973,11.195733070373535,10.89728832244873,11.1957,25556802.0],["2023-05-09",11.1957,11.4377,11.1151,11.1393,31811183.0],["2023-05-10",11.1393,11.2119,10.986,11.0505,16104889.0],["2023-05-11",11.0505,11.2925,10.9376,11.1635,16802100.0],["2023-05-12",11.1635,11.1877,11.0102,11.107,12903725.0],["2023-05-15",11.107,11.3087,11.0344,11.3087,16081706.0],["2023-05-16",11.3087,11.4538,11.2361,11.2683,14955195.0],["2023-05-17",11.2683,11.268329620361328,11.107,11.1312,8498714.0],["2023-05-18",11.1312,11.2845,11.1312,11.1473,9481519.0],["2023-05-19",11.1473,11.2119,10.9941,11.0989,10282245.0],["2023-05-22",11.0989,11.1715,11.0102,11.0747,11103480.0],["2023-05-23",11.0747,11.2361,11.0747,11.107,12427197.0],["2023-05-24",11.107,11.1151,10.8892,10.9699,14677945.0],["2023-05-25",10.9699,10.9941,10.615,10.7521,17005489.0],["2023-05-26",10.7521,10.7521,10.3246,10.6553,21461029.0],["2023-05-29",10.6553,10.8731,10.5827,10.8408,17744087.0],["2023-05-30",10.8408,10.9054,10.7521,10.8812,13837401.0],["2023-05-31",10.8812,10.881155014038086,10.5343,10.5585,18132391.0],["2023-06-01",10.5585,10.6634,10.445588111877441,10.4456,14089805.0],["2023-06-02",10.4456,10.6311,10.445588111877441,10.5908,13796414.0],["2023-06-05",10.5908,10.6876,10.5262,10.5585,13422853.0],["2023-06-06",10.5585,10.857,10.5585,10.6714,16468035.0],["2023-06-07",10.6714,10.671438217163086,10.4214,10.4537,16702936.0],["2023-06-08",10.4537,10.7082,10.453653335571289,10.5765,18228601.0],["2023-06-09",10.5765,10.6994,10.5063,10.5414,13132886.0],["2023-06-12",10.5414,10.6292,10.4537,10.4624,15900747.0],["2023-06-13",10.4624,10.4888,10.2342,10.2957,16255237.0],["2023-06-14",10.2957,10.4185,10.2254,10.2693,11569706.0],["2023-06-15",10.2693,10.3483,10.0938,10.3132,16591619.0],["2023-06-16",10.3132,10.4361,10.2869,10.3395,13254056.0],["2023-06-19",10.3395,10.3834,10.1816,10.1903,12717999.0],["2023-06-20",10.1903,10.2254,10.0148,10.0236,14987760.0],["2023-06-21",10.0236,10.0236,9.7866,9.8217,15164804.0],["2023-06-26",9.8217,9.821693420410156,9.6637,9.7076,14838904.0],["2023-06-27",9.7076,9.927,9.6988,9.8831,15350566.0],["2023-06-28",9.8831,10.04112434387207,9.8305,10.0411,17017634.0],["2023-06-29",10.0411,10.04112434387207,9.8744,9.927,13041102.0],["2023-06-30",9.927,10.1728,9.927,10.1113,21518896.0],["2023-07-03",10.1113,10.7609,10.111342430114746,10.6116,45151038.0],["2023-07-04",10.6116,10.7345,10.5151,10.5765,22003700.0],["2023-07-05",10.5765,10.6994,10.559,10.5853,16680484.0],["2023-07-06",10.5853,10.6555,10.5326,10.6116,14134644.0],["2023-07-07",10.6116,10.9013,10.5502,10.8047,18016982.0],["2023-07-10",10.8047,10.9188,10.7784,10.9101,13906352.0],["2023-07-11",10.9101,11.0154,10.796,10.9013,12596008.0],["2023-07-12",10.9013,10.9803,10.7872,10.9101,9697810.0],["2023-07-13",10.9101,10.9803,10.875,10.9276,8360290.0],["2023-07-14",10.9276,11.0329,10.9188,10.9715,9809470.0],["2023-07-17",10.9715,10.971508979797363,10.7609,10.8925,11208395.0],["2023-07-18",10.8925,10.9627,10.796,10.8135,7889233.0],["2023-07-19",10.8135,10.9188,10.8047,10.8486,7989323.0],["2023-07-20",10.8486,11.0066,10.848627090454102,10.9101,10261864.0],["2023-07-21",10.9101,10.91006851196289,10.7257,10.796,7856101.0],["2023-07-24",10.796,10.795964241027832,10.5941,10.6731,8521049.0],["2023-07-25",10.6731,10.9188,10.673083305358887,10.8135,10511522.0],["2023-07-26",10.8135,10.9364,10.796,10.8662,8415066.0],["2023-07-27",10.8662,10.9188,10.7257,10.7521,15009595.0],["2023-07-28",10.7521,10.9364,10.7082,10.9013,13678221.0],["2023-07-31",10.9013,11.0505,10.8223,10.8399,17451108.0],["2023-08-01",10.8399,10.9276,10.8135,10.8837,11654400.0],["2023-08-02",10.8837,10.9013,10.717,10.7257,8967793.0],["2023-08-03",10.7257,10.796,10.6555,10.7433,10736868.0],["2023-08-04",10.7433,10.8662,10.6643,10.6906,9893120.0],["2023-08-07",10.6906,10.690637588500977,10.4888,10.5414,13023608.0],["2023-08-08",10.5414,10.6819,10.5151,10.6555,8247926.0],["2023-08-09",10.6555,10.655529975891113,10.48,10.5414,8292659.0],["2023-08-10",10.5414,10.7609,10.5414,10.6994,10570500.0],["2023-08-11",10.6994,10.7433,10.4537,10.4712,9893993.0],["2023-08-14",10.4712,10.5151,10.3571,10.4449,10130399.0],["2023-08-15",10.4449,10.5414,10.401,10.4537,8586333.0],["2023-08-16",10.4537,10.5502,10.4098,10.4624,5039329.0],["2023-08-17",10.4624,10.5151,10.2693,10.3483,9523088.0],["2023-08-18",10.3483,10.5063,10.321995735168457,10.322,7053080.0],["2023-08-21",10.322,10.4098,10.216669082641602,10.2167,8092464.0],["2023-08-22",10.2167,10.3834,10.216669082641602,10.3395,9156634.0],["2023-08-23",10.3395,10.638,10.33954906463623,10.4975,15550237.0],["2023-08-24",10.4975,10.5678,10.4273,10.4449,9989480.0],["2023-08-25",10.4449,10.5063,10.3483,10.4273,7211259.0],["2023-08-28",10.4273,10.954,10.427321434020996,10.7433,23718999.0],["2023-08-29",10.7433,10.9013,10.6555,10.8662,18557964.0],["2023-08-30",10.8662,10.866182327270508,10.4712,10.5239,33130400.0],["2023-08-31",10.5239,10.5326,10.2518,10.2957,24977171.0],["2023-09-01",10.2957,10.7609,10.295663833618164,10.7345,35301089.0],["2023-09-04",10.7345,11.2173,10.73452377319336,11.0944,41292735.0],["2023-09-05",11.0944,11.2612,10.9978,11.1646,24354602.0],["2023-09-06",11.1646,11.2348,10.9715,11.1295,16774652.0],["2023-09-07",11.1295,11.3402,11.0856,11.1295,20828482.0],["2023-09-08",11.1295,11.1646,10.9101,10.954,15342143.0],["2023-09-11",10.954,11.3314,10.95395278930664,11.1997,25065114.0],["2023-09-12",11.1997,11.3577,11.1032,11.1119,14733600.0],["2023-09-13",11.1119,11.2875,11.0768,11.1558,13211852.0],["2023-09-14",11.1558,11.7439,11.1207,11.7,44494169.0],["2023-09-15",11.7,11.8405,11.5596,11.6122,30193458.0],["2023-09-18",11.6122,12.0336,11.612244606018066,11.9897,41958103.0],["2023-09-19",11.9897,12.253,11.9546,12.016,34653088.0],["2023-09-20",12.016,12.095,11.8756,11.9984,20554430.0],["2023-09-21",11.9984,12.0599,11.8756,11.9633,21334451.0],["2023-09-22",11.9633,12.0511,11.8317,11.9458,22803674.0],["2023-09-25",11.9458,12.5075,11.945777893066406,12.1828,30009534.0],["2023-09-26",12.1828,12.2881,12.0423,12.1301,19605181.0],["2023-09-27",12.1301,12.1828,11.9107,12.0248,18209829.0],["2023-09-28",12.0248,12.4197,12.024772644042969,12.2442,28821371.0],["2023-10-09",12.2442,12.4461,12.0687,12.4461,18751076.0],["2023-10-10",12.4461,12.44607925415039,12.0862,12.1038,21406019.0],["2023-10-11",12.1038,12.1125,11.8229,11.9019,25203905.0],["2023-10-12",11.9019,11.9897,11.779,11.7966,13731300.0],["2023-10-13",11.7966,12.1389,11.7176,12.0423,15803669.0],["2023-10-16",12.0423,12.332,12.0423,12.2705,15930197.0],["2023-10-17",12.2705,12.270533561706543,12.0423,12.2266,12635901.0],["2023-10-18",12.2266,12.3759,12.174,12.2969,17299193.0],["2023-10-19",12.2969,12.332,12.0423,12.1477,14052810.0],["2023-10-20",12.1477,12.174,12.0248,12.0862,9816886.0],["2023-10-23",12.0862,12.095,11.8141,11.9019,13441438.0],["2023-10-24",11.9019,12.1564,11.7966,12.095,13167293.0],["2023-10-25",12.095,12.7884,12.094990730285645,12.4636,21222532.0],["2023-10-26",12.4636,12.46363353729248,12.0336,12.3671,23480195.0],["2023-10-27",12.3671,12.4285,12.1213,12.1301,13594000.0],["2023-10-30",12.1301,12.648,12.13010025024414,12.5865,26893058.0],["2023-10-31",12.5865,12.9903,12.5075,12.8849,25839794.0],["2023-11-01",12.8849,12.884939193725586,12.4197,12.5426,17377573.0],["2023-11-02",12.5426,12.6567,12.4461,12.4987,9177301.0],["2023-11-03",12.4987,12.7006,12.49874210357666,12.5514,12484000.0],["2023-11-06",12.5514,12.6655,12.2442,12.3144,16421105.0],["2023-11-07",12.3144,12.6743,12.2881,12.5514,18665308.0],["2023-11-08",12.5514,12.55140495300293,12.3144,12.4197,15839614.0],["2023-11-09",12.4197,12.9727,12.419746398925781,12.7708,30629650.0],["2023-11-10",12.7708,13.0605,12.770835876464844,13.0254,22203197.0],["2023-11-13",13.0254,13.2448,12.9552,13.1483,18488488.0],["2023-11-14",13.1483,13.14825439453125,12.7796,12.8937,13577664.0],["2023-11-15",12.8937,13.0254,12.7445,12.9288,12190400.0],["2023-11-16",12.9288,13.0517,12.7269,13.0078,14244158.0],["2023-11-17",13.0078,13.007820129394531,12.7884,12.8937,10901037.0],["2023-11-20",12.8937,12.9288,12.7445,12.8059,7531075.0],["2023-11-21",12.8059,13.0342,12.7708,12.8937,10172826.0],["2023-11-22",12.8937,12.9903,12.8235,12.8937,7001200.0],["2023-11-23",12.8937,13.4203,12.7884,13.3852,24034317.0],["2023-11-24",13.3852,13.5432,13.3062,13.4291,17491203.0],["2023-11-27",13.4291,13.9206,13.429126739501953,13.7363,33663156.0],["2023-11-28",13.7363,13.8065,13.5432,13.7627,17999999.0],["2023-11-29",13.7627,14.2805,13.7451,14.1313,28407237.0],["2023-11-30",14.1313,14.131302833557129,13.6486,13.9031,31465705.0],["2023-12-01",13.9031,14.2805,13.8855,14.1927,20707420.0],["2023-12-04",14.1927,14.4034,13.9996,14.3068,22038847.0],["2023-12-05",14.3068,14.3771,13.9821,14.026,18022008.0],["2023-12-06",14.026,14.2366,13.8943,14.2015,13946823.0],["2023-12-07",14.2015,14.2717,14.026,14.1313,11191102.0],["2023-12-08",14.1313,14.2542,13.868,14.0348,19038335.0],["2023-12-11",14.0348,14.3156,13.789,14.2981,18330331.0],["2023-12-12",14.2981,14.4824,14.1576,14.4473,11267942.0],["2023-12-13",14.4473,14.5351,14.3156,14.3771,12340227.0],["2023-12-14",14.3771,14.614,14.2893,14.5263,17648446.0],["2023-12-15",14.5263,14.5965,14.3595,14.4034,9931800.0],["2023-12-18",14.4034,14.5614,14.2717,14.4385,8359136.0],["2023-12-19",14.4385,14.5351,14.1752,14.4034,11684064.0],["2023-12-20",14.4034,14.8159,14.403395652770996,14.5965,15070672.0],["2023-12-21",14.5965,14.6053,14.3068,14.4473,17444327.0],["2023-12-22",14.4473,15.1495,14.447280883789062,14.772,23422325.0],["2023-12-25",14.772,15.4479,14.6755,15.3952,25911191.0],["2023-12-26",15.3952,15.5795,14.4473,14.5438,34887924.0],["2023-12-27",14.5438,15.1056,14.543830871582031,14.9915,22405572.0],["2023-12-28",14.9915,15.1495,14.2103,14.3156,36004590.0],["2023-12-29",14.3156,14.6404,14.2103,14.5965,23918871.0],["2024-01-02",14.5965,15.4303,14.5263,15.2723,26396659.0],["2024-01-03",15.2723,15.6234,15.0792,15.4918,28723962.0],["2024-01-04",15.4918,15.7814,15.3601,15.72,26266732.0],["2024-01-05",15.72,15.8429,15.4742,15.5532,21547056.0],["2024-01-08",15.5532,15.6234,15.3074,15.5444,18568411.0],["2024-01-09",15.5444,15.72,15.3601,15.6059,11272900.0],["2024-01-10",15.6059,15.7551,15.3689,15.5532,11430661.0],["2024-01-11",15.5532,15.55320930480957,14.9125,15.088,26652651.0],["2024-01-12",15.088,15.3777,15.009,15.167,16176997.0],["2024-01-15",15.167,15.5971,15.167,15.4216,24011588.0],["2024-01-16",15.4216,15.5005,15.2197,15.4567,15260988.0],["2024-01-17",15.4567,15.6147,15.1407,15.2021,16055715.0],["2024-01-18",15.2021,15.202122688293457,14.6316,15.0529,19260140.0],["2024-01-19",15.0529,15.1407,14.6579,14.6667,19870401.0],["2024-01-22",14.6667,14.8159,14.1752,14.2805,12991351.0],["2024-01-23",14.2805,14.8423,14.1752,14.7106,19298276.0],["2024-01-24",14.7106,15.0617,14.5877,14.9125,11405663.0],["2024-01-25",14.9125,15.5444,14.912474632263184,15.4391,19216721.0],["2024-01-26",15.4391,15.5795,15.2987,15.4216,9576491.0],["2024-01-29",15.4216,15.6059,15.2723,15.4479,14930000.0],["2024-01-30",15.4479,15.6059,15.1846,15.246,13784648.0],["2024-01-31",15.246,15.562,15.0354,15.2109,16452791.0],["2024-02-01",15.2109,15.5093,15.0441,15.2548,15502005.0],["2024-02-02",15.2548,15.7112,15.088,15.2811,17109437.0],["2024-02-05",15.2811,15.5444,15.0002,15.4128,18651609.0],["2024-02-06",15.4128,15.6234,14.8423,15.5795,25283457.0],["2024-02-07",15.5795,16.308,15.3162,16.2817,32260087.0],["2024-02-08",16.2817,16.7381,15.9394,16.0623,31667129.0],["2024-02-19",16.0623,16.6504,15.6322,16.4573,32840557.0],["2024-02-20",16.4573,16.7118,16.2378,16.5275,22280651.0],["2024-02-21",16.5275,16.9137,16.2817,16.6942,30223968.0],["2024-02-22",16.6942,17.9055,16.5889,17.8967,46811879.0],["2024-02-23",17.8967,17.896724700927734,17.0892,17.1945,31029432.0],["2024-02-26",17.1945,17.3262,16.4748,16.5889,29059402.0],["2024-02-27",16.5889,16.7381,16.3344,16.6855,20360446.0],["2024-02-28",16.6855,17.0102,16.4397,16.6767,26873629.0],["2024-02-29",16.6767,16.8698,16.4573,16.6328,19275618.0],["2024-03-01",16.6328,16.8961,16.4573,16.8171,24022704.0],["2024-03-04",16.8171,17.0278,16.6679,17.019,24238723.0],["2024-03-05",17.019,17.1156,16.624,16.7732,23067397.0],["2024-03-06",16.7732,17.0278,16.5275,16.5889,25771662.0],["2024-03-07",16.5889,16.8084,16.4485,16.5714,29540027.0],["2024-03-08",16.5714,16.571365356445312,15.9394,16.2466,33083668.0],["2024-03-11",16.2466,16.3168,15.2811,15.5971,48157041.0],["2024-03-12",15.5971,15.6059,14.9476,15.0968,44172858.0],["2024-03-13",15.0968,15.096796035766602,14.7633,14.8861,29277872.0],["2024-03-14",14.8861,15.1495,14.8335,15.0617,34153015.0],["2024-03-15",15.0617,15.061686515808105,14.6228,14.8949,31702285.0],["2024-03-18",14.8949,14.894919395446777,14.2893,14.4122,36055507.0],["2024-03-19",14.4122,15.088,14.3771,14.8861,40984366.0],["2024-03-20",14.8861,15.1407,14.7633,14.8774,28411986.0],["2024-03-21",14.8774,14.8861,14.5087,14.6843,21630090.0],["2024-03-22",14.6843,14.851,14.5614,14.7896,30040411.0],["2024-03-25",14.7896,15.0266,14.5965,14.7984,41161364.0],["2024-03-26",14.7984,14.9476,14.3683,14.4209,26521817.0],["2024-03-27",14.4209,14.5526,14.2103,14.2454,31296539.0],["2024-03-28",14.2454,14.4122,14.105,14.3771,29012576.0],["2024-03-29",14.3771,14.7194,13.9207,14.5877,24953248.0],["2024-04-01",14.5877,14.587718963623047,14.0435,14.3507,27638296.0],["2024-04-02",14.3507,14.8686,14.2805,14.5614,28874988.0],["2024-04-03",14.5614,15.4391,14.5526,15.3952,49614715.0],["2024-04-08",15.3952,15.7902,15.1143,15.404,41286170.0],["2024-04-09",15.404,15.8341,15.3601,15.799,34303609.0],["2024-04-10",15.799,16.4924,15.5971,16.1676,46259907.0],["2024-04-11",16.1676,16.9488,16.0974,16.5626,38618745.0],["2024-04-12",16.5626,16.5889,16.1764,16.3695,23747045.0],["2024-04-15",16.3695,17.1156,16.369489669799805,17.0892,39586397.0],["2024-04-16",17.0892,17.5281,17.0014,17.3789,36627858.0],["2024-04-17",17.3789,17.431533813476562,16.7294,17.4315,25504693.0],["2024-04-18",17.4315,17.9933,17.431533813476562,17.6246,23894160.0],["2024-04-19",17.6246,17.9231,17.4228,17.572,16947876.0],["2024-04-22",17.572,17.7212,16.5011,16.6767,33906737.0],["2024-04-23",16.6767,16.676692962646484,15.878,15.9657,20565064.0],["2024-04-24",15.9657,15.9745,15.6059,15.7726,20530475.0],["2024-04-25",15.7726,16.2905,15.6936,16.0096,14200870.0],["2024-04-26",16.0096,16.3344,15.5269,15.6849,22921318.0],["2024-04-29",15.6849,16.4485,15.5708,16.3695,35104597.0],["2024-04-30",16.3695,17.0804,16.2554,16.8873,23453866.0],["2024-05-06",16.8873,16.9312,16.2993,16.8522,26455356.0],["2024-05-07",16.8522,17.335,16.7557,17.0629,16396458.0],["2024-05-08",17.0629,17.6685,16.9312,17.3789,18670331.0],["2024-05-09",17.3789,17.5281,17.1419,17.2735,12418373.0],["2024-05-10",17.2735,17.4315,17.0629,17.3613,11601646.0],["2024-05-13",17.3613,17.4666,16.8171,16.9927,19251346.0],["2024-05-14",16.9927,16.992671966552734,16.1588,16.4134,31939861.0],["2024-05-15",16.4134,16.545,16.2203,16.387,11927070.0],["2024-05-16",16.387,16.4573,15.9833,16.1676,18722840.0],["2024-05-17",16.1676,16.466,16.0096,16.4046,15044466.0],["2024-05-20",16.4046,17.4403,16.3256,17.2823,26662402.0],["2024-05-21",17.2823,17.3262,17.019,17.1945,12645900.0],["2024-05-22",17.1945,17.6071,17.0804,17.1156,17352261.0],["2024-05-23",17.1156,17.11555290222168,16.5363,16.7118,15818501.0],["2024-05-24",16.7118,17.0629,16.5977,16.7118,11356836.0],["2024-05-27",16.7118,17.3174,16.711803436279297,17.0366,17243966.0],["2024-05-28",17.0366,17.2648,16.8961,17.1243,15367328.0],["2024-05-29",17.1243,17.7124,16.9225,17.6246,25017349.0],["2024-05-30",17.6246,17.6422,16.9663,17.0453,17840866.0],["2024-05-31",17.0453,17.6861,17.04533576965332,17.3086,21922146.0],["2024-06-03",17.3086,17.4228,17.0541,17.2384,17351532.0],["2024-06-04",17.2384,17.238431930541992,16.8522,16.9663,13465989.0],["2024-06-05",16.9663,17.0717,16.4485,16.5538,17422627.0],["2024-06-06",16.5538,16.7206,16.3168,16.4134,20672133.0],["2024-06-07",16.4134,17.0161,16.41337776184082,16.7658,17743813.0],["2024-06-11",16.7658,16.8214,16.1815,16.3763,20413048.0],["2024-06-12",16.3763,17.6003,16.376283645629883,17.4149,22391686.0],["2024-06-13",17.4149,17.4705,16.8121,16.9605,14796699.0],["2024-06-14",16.9605,16.979,16.6174,16.6916,15055162.0],["2024-06-17",16.6916,16.8585,15.9497,16.0146,23466246.0],["2024-06-18",16.0146,16.2557,15.8755,16.0517,14878314.0],["2024-06-19",16.0517,16.3577,16.0425,16.1352,11156214.0],["2024-06-20",16.1352,16.7658,16.135181427001953,16.5061,14699582.0],["2024-06-21",16.5061,16.6452,16.1816,16.2279,9578058.0],["2024-06-24",16.2279,16.3485,15.5695,15.7179,20371205.0],["2024-06-25",15.7179,15.9034,15.4861,15.5881,14209565.0],["2024-06-26",15.5881,15.6437,15.2542,15.5881,15402821.0],["2024-06-27",15.5881,15.8014,15.3933,15.4582,14717061.0],["2024-06-28",15.4582,15.6993,15.3655,15.5232,12200502.0],["2024-07-01",15.5232,16.3114,15.2079,16.1259,19881269.0],["2024-07-02",16.1259,16.2928,15.5881,15.755,13932324.0],["2024-07-03",15.755,15.8663,15.245,15.4212,12898136.0],["2024-07-04",15.4212,15.5139,14.9668,15.0224,17998047.0],["2024-07-05",15.0224,15.022412300109863,15.0224,15.0224,0.0],["2024-07-08",15.0224,15.022412300109863,14.5402,14.5588,25279429.0],["2024-07-09",14.5588,14.6793,14.2991,14.4475,31818879.0],["2024-07-10",14.4475,14.447480201721191,13.6036,13.7242,43853747.0],["2024-07-11",13.7242,14.0302,13.5665,13.9838,28388537.0],["2024-07-12",13.9838,14.1136,13.3718,13.5944,34865949.0],["2024-07-15",13.5944,14.1878,13.4553,14.0487,30295669.0],["2024-07-16",14.0487,14.1878,13.8911,14.0302,18885308.0],["2024-07-17",14.0302,14.0766,13.7335,13.7891,16852791.0],["2024-07-18",13.7891,13.8169,13.5016,13.7984,14244924.0],["2024-07-19",13.7984,13.8355,13.6314,13.7242,11366034.0],["2024-07-22",13.7242,13.7984,13.2327,13.6871,21142316.0],["2024-07-23",13.6871,13.6964,13.2791,13.4089,24142312.0],["2024-07-24",13.4089,13.548,13.0751,13.2142,22471570.0],["2024-07-25",13.2142,13.214158058166504,12.8803,13.1214,19004028.0],["2024-07-26",13.1214,13.5387,13.0565,13.2698,15322945.0],["2024-07-29",13.2698,13.2883,13.0658,13.1863,11995423.0],["2024-07-30",13.1863,13.2791,12.9916,13.1678,15127788.0],["2024-07-31",13.1678,13.8355,13.1214,13.8262,22711534.0],["2024-08-01",13.8262,14.0487,13.6314,13.6314,17988617.0],["2024-08-02",13.6314,13.7335,13.3996,13.4553,13749658.0],["2024-08-05",13.4553,13.6593,13.2605,13.344,13180890.0],["2024-08-06",13.344,13.8447,13.343981742858887,13.7242,17924107.0],["2024-08-07",13.7242,13.9375,13.5387,13.8076,14777593.0],["2024-08-08",13.8076,13.9096,13.4738,13.5851,12401610.0],["2024-08-09",13.5851,13.7242,13.4738,13.4831,14055017.0],["2024-08-12",13.4831,13.6778,13.2791,13.5573,13005530.0],["2024-08-13",13.5573,13.6129,13.2327,13.344,12407938.0],["2024-08-14",13.344,13.343981742858887,13.0009,13.0101,14699102.0],["2024-08-15",13.0101,13.4367,12.9638,13.2791,14336337.0],["2024-08-16",13.2791,13.3347,13.1678,13.2513,9465550.0],["2024-08-19",13.2513,13.5202,13.1307,13.14,13039919.0],["2024-08-20",13.14,13.2142,12.565,12.6392,19829764.0],["2024-08-21",12.6392,12.7041,12.1941,12.5001,28926931.0],["2024-08-22",12.5001,12.667,12.4074,12.5094,14814671.0],["2024-08-23",12.5094,12.7505,12.4259,12.4816,12374353.0],["2024-08-26",12.4816,12.5094,12.1478,12.3239,19040222.0],["2024-08-27",12.3239,12.5558,12.2219,12.5187,15835096.0],["2024-08-28",12.5187,12.9081,12.4538,12.7412,17321319.0],["2024-08-29",12.7412,12.9081,12.5372,12.732,16719000.0],["2024-08-30",12.732,13.7056,12.73195743560791,13.4089,35978122.0],["2024-09-02",13.4089,13.6778,13.1029,13.4738,30033586.0],["2024-09-03",13.4738,13.7705,13.3811,13.7149,23471678.0],["2024-09-04",13.7149,13.714905738830566,13.1492,13.4367,21941606.0],["2024-09-05",13.4367,13.6036,12.9638,13.0009,16983965.0],["2024-09-06",13.0009,13.038,12.7412,12.7876,11392482.0],["2024-09-09",12.7876,12.787596702575684,12.1014,12.4259,25152568.0],["2024-09-10",12.4259,12.7227,12.3332,12.5372,17149154.0],["2024-09-11",12.5372,12.537222862243652,12.1663,12.2405,10998323.0],["2024-09-12",12.2405,12.5094,12.240483283996582,12.3239,12245996.0],["2024-09-13",12.3239,12.3981,12.0457,12.0736,12110931.0],["2024-09-18",12.0736,12.63,11.9808,12.63,17248124.0],["2024-09-19",12.63,12.9638,12.361,12.7876,14583714.0],["2024-09-20",12.7876,12.9545,12.6578,12.834,11644270.0],["2024-09-23",12.834,13.446,12.7691,13.242,16535457.0],["2024-09-24",13.242,14.466,13.24197769165039,14.2527,36402332.0],["2024-09-25",14.2527,14.8369,14.1136,14.1786,34580618.0],["2024-09-26",14.1786,15.0966,14.0951,15.0688,29947281.0],["2024-09-27",15.0688,15.6159,15.068778038024902,15.2913,14815745.0],["2024-09-30",15.2913,16.8214,15.29133129119873,16.7008,43193323.0],["2024-10-08",16.7008,18.3422,16.0054,16.2372,53223783.0],["2024-10-09",16.2372,16.2371883392334,14.7257,14.8184,39843530.0],["2024-10-10",14.8184,16.1074,14.772,15.4212,36011825.0],["2024-10-11",15.4212,15.8477,15.2171,15.551,26788658.0],["2024-10-14",15.551,16.5896,15.4953,16.2557,39014534.0],["2024-10-15",16.2557,16.4597,15.8755,15.9497,20151680.0],["2024-10-16",15.9497,15.9961,15.5046,15.5973,20341101.0],["2024-10-17",15.5973,15.959,15.449,15.4675,18391846.0],["2024-10-18",15.4675,15.5324,14.976,15.2913,35877199.0],["2024-10-21",15.2913,15.4582,15.0131,15.2728,24044904.0],["2024-10-22",15.2728,15.3748,14.976,15.143,21107361.0],["2024-10-23",15.143,15.2357,14.939,15.0317,21497740.0],["2024-10-24",15.0317,15.031684875488281,14.7535,14.8184,16026882.0],["2024-10-25",14.8184,14.874,14.67,14.7906,18520531.0],["2024-10-28",14.7906,14.9575,14.6051,14.8555,28701025.0],["2024-10-29",14.8555,14.874,14.2342,14.2991,40425897.0],["2024-10-30",14.2991,14.6237,14.299110412597656,14.4289,25450708.0],["2024-10-31",14.4289,14.5309,14.2157,14.3269,23834461.0],["2024-11-01",14.3269,14.6979,14.3084,14.5217,30249537.0],["2024-11-04",14.5217,14.6515,14.3455,14.6515,21976662.0],["2024-11-05",14.6515,14.7164,14.4753,14.6886,28472020.0],["2024-11-06",14.6886,14.7535,14.3733,14.3918,29393425.0],["2024-11-07",14.3918,14.8462,14.3269,14.837,31294239.0],["2024-11-08",14.837,15.0224,14.4846,14.67,31177580.0],["2024-11-11",14.67,14.670034408569336,14.1044,14.2806,34207740.0],["2024-11-12",14.2806,14.4382,13.9746,14.1044,34552767.0],["2024-11-13",14.1044,14.2806,14.0024,14.2435,23809763.0],["2024-11-14",14.2435,14.3269,14.0951,14.1136,19138828.0],["2024-11-15",14.1136,14.2991,14.0209,14.16,17296976.0],["2024-11-18",14.16,14.4846,14.1415,14.2249,31679672.0],["2024-11-19",14.2249,14.2435,13.956,14.1693,20839990.0],["2024-11-20",14.1693,14.169286727905273,13.9746,14.1044,22615413.0],["2024-11-21",14.1044,14.3362,14.0487,14.2342,22481974.0],["2024-11-22",14.2342,14.4011,13.7335,13.7427,28483480.0],["2024-11-25",13.7427,13.9004,13.5851,13.6685,17639581.0],["2024-11-26",13.6685,13.7613,13.4831,13.5387,13447230.0],["2024-11-27",13.5387,13.668540000915527,13.3254,13.6685,15497126.0],["2024-11-28",13.6685,13.668540000915527,13.3069,13.3254,17466401.0],["2024-11-29",13.3254,13.5387,13.2698,13.4645,16694740.0],["2024-12-02",13.4645,13.4831,13.1956,13.4274,26414251.0],["2024-12-03",13.4274,13.65,13.3811,13.5851,24003129.0],["2024-12-04",13.5851,13.8911,13.4553,13.752,30576295.0],["2024-12-05",13.752,13.751997947692871,13.5387,13.5851,22296544.0],["2024-12-06",13.5851,13.9838,13.585082054138184,13.8262,29492878.0],["2024-12-09",13.8262,13.9189,13.6407,13.7335,22414846.0],["2024-12-10",13.7335,14.16,13.733452796936035,13.7984,40238339.0],["2024-12-11",13.7984,13.9746,13.7335,13.9375,26130618.0],["2024-12-12",13.9375,13.9838,13.8447,13.9467,20800071.0],["2024-12-13",13.9467,13.956,13.4553,13.5016,56048683.0],["2024-12-16",13.5016,13.5387,13.2791,13.3254,40922965.0],["2024-12-17",13.3254,13.6964,13.325435638427734,13.3996,42243936.0],["2024-12-18",13.3996,13.5573,13.3996,13.4367,24482138.0],["2024-12-19",13.4367,13.436713218688965,13.0009,13.0472,33107861.0],["2024-12-20",13.0472,13.0843,12.8432,12.9081,24169598.0],["2024-12-23",12.9081,13.0102,12.8432,12.8711,20882047.0],["2024-12-24",12.8711,12.9081,12.7505,12.8989,22535900.0],["2024-12-25",12.8989,13.0565,12.8711,12.9916,22518786.0],["2024-12-26",12.9916,13.0009,12.8432,12.8525,16988644.0],["2024-12-27",12.8525,12.9081,12.667,12.8525,23120081.0],["2024-12-30",12.8525,13.1492,12.7969,13.1214,29073158.0],["2024-12-31",13.1214,13.242,13.0101,13.0472,24614922.0],["2025-01-02",13.0472,13.14,12.565,12.6207,31041259.0],["2025-01-03",12.6207,12.9267,12.62067985534668,12.6485,27122422.0],["2025-01-06",12.6485,12.7505,12.4816,12.5743,18891503.0],["2025-01-07",12.5743,12.6207,12.4259,12.5187,17382260.0],["2025-01-08",12.5187,12.5372,12.3518,12.4445,17124300.0],["2025-01-09",12.4445,12.4816,12.2683,12.3147,16531300.0],["2025-01-10",12.3147,12.4352,12.0643,12.1292,19849946.0],["2025-01-13",12.1292,12.2776,12.0643,12.1941,12288289.0],["2025-01-14",12.1941,12.4445,12.1941,12.4352,17096824.0],["2025-01-15",12.4352,12.4723,12.3147,12.4352,13430629.0],["2025-01-16",12.4352,12.7969,12.435218811035156,12.7505,24674495.0],["2025-01-17",12.7505,12.8154,12.6763,12.7783,13897853.0],["2025-01-20",12.7783,12.7876,12.4538,12.5187,22891053.0],["2025-01-21",12.5187,12.565,12.3425,12.4259,12474796.0],["2025-01-22",12.4259,12.4909,12.3239,12.4909,11165235.0],["2025-01-23",12.4909,12.7227,12.49085807800293,12.5836,12574243.0],["2025-01-24",12.5836,12.7876,12.4909,12.7598,16600342.0],["2025-01-27",12.7598,13.14,12.7134,13.1214,22004060.0],["2025-02-05",13.1214,13.2791,12.6392,12.7227,26098357.0],["2025-02-06",12.7227,12.7412,12.5465,12.6021,20661432.0],["2025-02-07",12.6021,12.7598,12.5094,12.6949,20557110.0],["2025-02-10",12.6949,12.7227,12.5187,12.5743,18646990.0],["2025-02-11",12.5743,12.667,12.5372,12.5836,17623286.0],["2025-02-12",12.5836,12.6114,12.4352,12.5094,17405072.0],["2025-02-13",12.5094,12.7412,12.4909,12.5465,20978395.0],["2025-02-14",12.5465,12.5743,12.4352,12.4538,15657180.0],["2025-02-17",12.4538,12.453764915466309,12.2034,12.2776,19869050.0],["2025-02-18",12.2776,12.3796,12.2034,12.2405,17722060.0],["2025-02-19",12.2405,12.2405,12.1478,12.2034,15176282.0],["2025-02-20",12.2034,12.5001,12.157,12.463,28597615.0],["2025-02-21",12.463,12.6949,12.3425,12.3981,22118456.0],["2025-02-24",12.3981,12.4538,12.2961,12.4352,12952622.0],["2025-02-25",12.4352,12.5836,12.3054,12.3239,20613270.0],["2025-02-26",12.3239,12.5001,12.3147,12.463,12791131.0],["2025-02-27",12.463,12.4816,12.3332,12.4352,13265958.0],["2025-02-28",12.4352,12.7412,12.3796,12.5372,25594741.0],["2025-03-03",12.5372,12.7227,12.4909,12.5929,16509697.0],["2025-03-04",12.5929,12.59286117553711,12.2961,12.3239,19504980.0],["2025-03-05",12.3239,12.361,12.2405,12.3147,10873679.0],["2025-03-06",12.3147,12.4259,12.2405,12.3796,13009383.0],["2025-03-07",12.3796,12.5187,12.3239,12.5001,14946961.0],["2025-03-10",12.5001,12.6856,12.4723,12.63,15194283.0],["2025-03-11",12.63,12.6578,12.4816,12.6578,11971690.0],["2025-03-12",12.6578,12.667,12.565,12.63,8806279.0],["2025-03-13",12.63,13.0287,12.629953384399414,12.9267,37925651.0],["2025-03-14",12.9267,13.0009,12.8061,12.8989,25226720.0],["2025-03-17",12.8989,12.9823,12.8432,12.8989,14929272.0],["2025-03-18",12.8989,12.936,12.7134,12.7969,14268951.0],["2025-03-19",12.7969,12.8154,12.6207,12.7412,11587011.0],["2025-03-20",12.7412,12.8989,12.7041,12.7227,15458870.0],["2025-03-21",12.7227,12.8061,12.63,12.6949,12724817.0],["2025-03-24",12.6949,12.8154,12.5929,12.732,13702604.0],["2025-03-25",12.732,12.8896,12.7041,12.8803,20370433.0],["2025-03-26",12.8803,13.0194,12.7691,12.936,22362393.0],["2025-03-27",12.936,12.9545,12.8247,12.8711,12122266.0],["2025-03-28",12.8711,12.871054649353027,12.30539608001709,12.3054,46108052.0],["2025-03-31",12.3054,12.3054,12.0736,12.1014,24813860.0],["2025-04-01",12.1014,12.3425,12.101387977600098,12.2961,16999622.0],["2025-04-02",12.2961,12.3147,12.2127,12.2776,8875918.0],["2025-04-03",12.2776,12.3239,12.1663,12.2961,10045408.0],["2025-04-07",12.2961,12.296122550964355,11.0628,11.1834,31796742.0],["2025-04-08",11.1834,11.5728,11.183351516723633,11.5543,21718578.0],["2025-04-09",11.5543,11.554275512695312,11.1926,11.3781,23012553.0],["2025-04-10",11.3781,11.5635,11.37808609008789,11.4523,18252422.0],["2025-04-11",11.4523,11.4523,11.341,11.3688,12517299.0],["2025-04-14",11.3688,11.572820663452148,11.368813514709473,11.5728,15254350.0],["2025-04-15",11.5728,11.6841,11.4615,11.6099,12695266.0],["2025-04-16",11.6099,11.7212,11.5543,11.6748,11286791.0],["2025-04-17",11.6748,11.7305,11.5914,11.6934,6288600.0],["2025-04-18",11.6934,11.749,11.6006,11.6285,9578411.0],["2025-04-21",11.6285,11.6563,11.5357,11.5543,12780833.0],["2025-04-22",11.5543,11.6099,11.5079,11.5172,11292157.0],["2025-04-23",11.5172,11.5728,11.3688,11.3874,19690823.0],["2025-04-24",11.3874,11.5079,11.2946,11.3317,20375777.0],["2025-04-25",11.3317,11.331720352172852,11.1741,11.2761,15826244.0],["2025-04-28",11.2761,11.276082038879395,11.0628,11.0999,17128231.0],["2025-04-29",11.0999,11.137,11.0164,11.0628,9990237.0],["2025-04-30",11.0628,11.0721,10.9052,10.9979,17945878.0],["2025-05-06",10.9979,11.3039,10.9886,11.2946,23026490.0],["2025-05-07",11.2946,11.341,11.2297,11.3317,14798805.0],["2025-05-08",11.3317,11.331720352172852,11.1741,11.239,16996600.0],["2025-05-09",11.239,11.2483,11.0906,11.1184,14194665.0],["2025-05-12",11.1184,11.2019,11.0628,11.2019,17749111.0],["2025-05-13",11.2019,11.2946,11.1926,11.2112,16431427.0],["2025-05-14",11.2112,11.4059,11.1648,11.3966,21348583.0],["2025-05-15",11.3966,11.5172,11.341,11.3595,18853900.0],["2025-05-16",11.3595,11.4059,11.239,11.2668,12521854.0],["2025-05-19",11.2668,11.3503,11.2483,11.341,8811861.0],["2025-05-20",11.341,11.4152,11.3132,11.3874,9887270.0],["2025-05-21",11.3874,11.6377,11.3781,11.5543,23690570.0],["2025-05-22",11.5543,11.6377,11.4523,11.4801,12496670.0],["2025-05-23",11.4801,11.5728,11.4615,11.4708,10584080.0],["2025-05-26",11.4708,11.5728,11.3874,11.5635,11260166.0],["2025-05-27",11.5635,11.56354808807373,11.2854,11.3317,13759800.0],["2025-05-28",11.3317,11.4059,11.2668,11.3874,10744248.0],["2025-05-29",11.3874,11.4894,11.3317,11.4708,11073000.0],["2025-05-30",11.4708,11.6006,11.4337,11.5265,12562938.0],["2025-06-03",11.5265,11.526455879211426,11.3781,11.4523,14099547.0],["2025-06-04",11.4523,11.647,11.3874,11.6377,17322451.0],["2025-06-05",11.6377,11.7305,11.6192,11.7212,13757744.0],["2025-06-06",11.7212,11.9994,11.72119140625,11.8325,21728500.0],["2025-06-09",11.8325,11.9067,11.7305,11.8232,11388700.0],["2025-06-10",11.8232,11.8974,11.6841,11.8232,13775094.0],["2025-06-11",11.8232,11.9623,11.7768,11.8696,16758003.0],["2025-06-12",11.8696,11.9252,11.7954,11.8046,18269101.0],["2025-06-13",11.8046,11.8835,11.6076,11.7258,38312984.0],["2025-06-16",11.7258,11.9525,11.6766,11.7061,15712111.0],["2025-06-17",11.7061,11.7357,11.4401,11.4696,19598313.0],["2025-06-18",11.4696,11.509,11.2134,11.3021,17906161.0],["2025-06-19",11.3021,11.312,11.174,11.2726,10984400.0],["2025-06-20",11.2726,11.312,11.0558,11.0853,18269361.0],["2025-06-23",11.0853,11.1445,11.0459,11.1149,13589354.0],["2025-06-24",11.1149,11.1149,11.0262,11.0853,18837066.0],["2025-06-25",11.0853,11.134602546691895,11.0361,11.1346,16041231.0],["2025-06-26",11.1346,11.1937,11.0755,11.0853,15811620.0],["2025-06-27",11.0853,11.2726,11.085333824157715,11.2036,20038575.0],["2025-06-30",11.2036,11.2528,11.1445,11.174,12306030.0],["2025-07-01",11.174,11.2134,11.0853,11.174,12399066.0],["2025-07-02",11.174,11.34152889251709,11.1445,11.3415,20314439.0],["2025-07-03",11.3415,11.4696,11.2824,11.3612,13979858.0],["2025-07-04",11.3612,11.4401,11.2824,11.3021,18979801.0],["2025-07-07",11.3021,11.3218,11.2134,11.3021,11765855.0],["2025-07-08",11.3021,11.3711,11.2627,11.3514,11108201.0],["2025-07-09",11.3514,11.4105,11.3317,11.3711,13988254.0],["2025-07-10",11.3711,11.6568,11.3612,11.647,28842099.0],["2025-07-11",11.647,11.8244,11.5977,11.716,26828933.0],["2025-07-14",11.716,11.7652,11.6076,11.6371,14251280.0],["2025-07-15",11.6371,11.637137413024902,11.0558,11.0656,43043392.0],["2025-07-16",11.0656,11.1839,11.0459,11.1247,14824759.0],["2025-07-17",11.1247,11.1839,11.105,11.1445,9838895.0],["2025-07-18",11.1445,11.5287,11.144455909729004,11.3514,29992136.0],["2025-07-21",11.3514,11.8539,11.3513822555542,11.8046,34435115.0],["2025-07-22",11.8046,12.9871,11.804648399353027,12.9871,114443298.0],["2025-07-23",12.9871,13.598,12.98708438873291,13.0561,95328215.0],["2025-07-24",13.0561,13.4404,12.6619,13.4009,61135766.0],["2025-07-25",13.4009,13.4404,13.0068,13.0758,33769518.0],["2025-07-28",13.0758,13.075767517089844,12.4353,12.5437,35428866.0],["2025-07-29",12.5437,12.8196,12.3367,12.7802,30949163.0],["2025-07-30",12.7802,13.2039,12.6718,12.7407,30048690.0],["2025-07-31",12.7407,12.740743637084961,12.0806,12.1101,39743463.0],["2025-08-01",12.1101,12.2973,12.1003,12.1988,16892444.0],["2025-08-04",12.1988,12.2579,12.0313,12.1988,14566092.0],["2025-08-05",12.1988,12.5141,12.12,12.4451,19970950.0],["2025-08-06",12.4451,12.7605,12.3367,12.7013,25561571.0],["2025-08-07",12.7013,12.859,12.4451,12.7112,17105430.0],["2025-08-08",12.7112,12.7605,12.5437,12.6619,11549900.0],["2025-08-11",12.6619,12.79,12.6126,12.6915,14312896.0],["2025-08-12",12.6915,13.1842,12.691475868225098,13.0462,31814496.0],["2025-08-13",13.0462,13.1053,12.928,13.0068,17297973.0],["2025-08-14",13.0068,13.006791114807129,12.7703,12.7703,15531800.0],["2025-08-15",12.7703,13.0758,12.7309,13.0758,16986100.0],["2025-08-18",13.0758,13.1842,12.7309,12.9871,30104657.0],["2025-08-19",12.9871,13.0265,12.7802,12.9083,16636557.0],["2025-08-20",12.9083,12.908255577087402,12.7506,12.8491,11181893.0],["2025-08-21",12.8491,13.1644,12.7999,12.9575,21481260.0],["2025-08-22",12.9575,12.99693775177002,12.859,12.9969,18266347.0],["2025-08-25",12.9969,13.2039,12.9969,13.1053,25355922.0],["2025-08-26",13.1053,13.105328559875488,12.9083,12.9181,14441928.0],["2025-08-27",12.9181,12.918108940124512,12.3663,12.4648,31269619.0],["2025-08-28",12.4648,12.5141,12.1003,12.2579,23507338.0],["2025-08-29",12.2579,12.4845,12.2086,12.2776,15506879.0],["2025-09-01",12.2776,12.3367,12.0214,12.1101,23863832.0],["2025-09-02",12.1101,12.2284,11.9229,11.9525,20028026.0],["2025-09-03",11.9525,12.0214,11.7849,11.8145,11457320.0],["2025-09-04",11.8145,11.8342,11.6766,11.8145,11477533.0],["2025-09-05",11.8145,11.9229,11.647,11.8441,19424089.0],["2025-09-08",11.8441,12.0904,11.7357,12.051,17613897.0],["2025-09-09",12.051,12.1594,11.9525,12.12,17666338.0],["2025-09-10",12.12,12.119965553283691,11.8539,11.8835,14318200.0],["2025-09-11",11.8835,11.982,11.8046,11.9525,14805979.0],["2025-09-12",11.9525,12.0116,11.8046,11.8539,23222781.0],["2025-09-15",11.8539,11.8835,11.6568,11.7554,26652940.0],["2025-09-16",11.7554,12.2776,11.755380630493164,11.8638,33761701.0],["2025-09-17",11.8638,12.4747,11.7357,12.4353,61919434.0],["2025-09-18",12.4353,12.435280799865723,11.8441,11.9426,41494966.0],["2025-09-19",11.9426,12.5338,11.9327,12.4944,44573922.0],["2025-09-22",12.4944,12.5929,12.3367,12.3762,25713813.0],["2025-09-23",12.3762,12.4747,12.1298,12.455,25841605.0],["2025-09-24",12.455,12.5141,12.2382,12.4845,18065916.0],["2025-09-25",12.4845,12.484549522399902,12.2481,12.3663,15733820.0],["2025-09-26",12.3663,12.4845,12.2185,12.2284,18770040.0],["2025-09-29",12.2284,12.228354454040527,11.9032,12.0214,21275100.0],["2025-09-30",12.0214,12.2185,11.913,12.1495,22302588.0],["2025-10-09",12.1495,12.5831,12.0904,12.5535,28647736.0],["2025-10-10",12.5535,12.8491,12.3663,12.7703,34771355.0],["2025-10-13",12.7703,12.770304679870605,12.3565,12.6718,20945322.0],["2025-10-14",12.6718,12.9871,12.6619,12.9575,33207942.0],["2025-10-15",12.9575,13.0364,12.8097,12.9083,17856846.0],["2025-10-16",12.9083,13.2039,12.8984,13.0758,22772201.0],["2025-10-17",13.0758,13.3024,12.9871,13.1644,32098387.0],["2025-10-20",13.1644,13.667,13.164449691772461,13.6473,37306568.0],["2025-10-21",13.6473,13.64727783203125,13.2039,13.4009,26257403.0],["2025-10-22",13.4009,13.4305,13.1842,13.2236,17659475.0],["2025-10-23",13.2236,13.4896,13.22357177734375,13.4305,18235567.0],["2025-10-24",13.4305,13.430498123168945,13.1644,13.2334,27249215.0],["2025-10-27",13.2334,13.5783,13.1053,13.4995,25199813.0],["2025-10-28",13.4995,13.5093,13.194,13.2433,22311355.0],["2025-10-29",13.2433,13.5586,13.2334,13.4699,18033903.0],["2025-10-30",13.4699,13.5882,13.2925,13.3517,13957522.0],["2025-10-31",13.3517,13.351669311523438,12.5141,13.0856,28686299.0],["2025-11-03",13.0856,13.6867,13.085620880126953,13.2827,24244080.0],["2025-11-04",13.2827,13.5192,13.0462,13.1349,25078815.0],["2025-11-05",13.1349,13.3517,12.9772,13.2236,14040746.0],["2025-11-06",13.2236,13.598,13.125,13.4502,17568863.0],["2025-11-07",13.4502,13.5586,13.263,13.3615,12288723.0],["2025-11-10",13.3615,13.6374,13.361522674560547,13.4798,13677393.0],["2025-11-11",13.4798,13.4798,13.0561,13.1743,22115986.0],["2025-11-12",13.1743,13.2925,13.0462,13.2531,13896700.0],["2025-11-13",13.2531,13.3024,12.9871,13.2334,17646968.0],["2025-11-14",13.2334,13.2925,13.036352157592773,13.0364,9994100.0],["2025-11-17",13.0364,13.3221,12.928,13.1546,16655980.0],["2025-11-18",13.1546,13.5586,12.7703,12.8196,20940600.0],["2025-11-19",12.8196,13.1053,12.7407,12.9871,14177844.0],["2025-11-20",12.9871,13.0462,12.5634,12.6619,18587485.0],["2025-11-21",12.6619,12.661914825439453,12.2481,12.455,21845998.0],["2025-11-24",12.455,12.4944,12.267768859863281,12.2678,13970023.0],["2025-11-25",12.2678,12.3565,12.2185,12.2284,8841566.0],["2025-11-26",12.2284,12.2678,12.0017,12.0116,10537142.0],["2025-11-27",12.0116,12.1298,11.982,12.0707,7220191.0],["2025-11-28",12.0707,12.2185,12.0214,12.12,8815700.0],["2025-12-01",12.12,12.1298,11.8342,11.8736,31850675.0],["2025-12-02",11.8736,11.9327,11.6568,11.8441,18681344.0],["2025-12-03",11.8441,11.9327,11.7751,11.8145,13107123.0],["2025-12-04",11.8145,11.814501762390137,11.578,11.7061,15570407.0],["2025-12-05",11.7061,11.7061128616333,11.5485,11.6076,15249201.0],["2025-12-08",11.6076,11.607576370239258,11.4105,11.4302,23522873.0],["2025-12-09",11.4302,11.4992,11.2627,11.312,22885451.0],["2025-12-10",11.312,11.4007,11.2331,11.3612,18001272.0],["2025-12-11",11.3612,11.4401,11.1839,11.2036,21800302.0],["2025-12-12",11.2036,11.3021,11.0853,11.1839,37008313.0],["2025-12-15",11.1839,11.3317,11.105,11.3021,20839434.0],["2025-12-16",11.3021,11.30211353302002,11.1346,11.1543,15439800.0],["2025-12-17",11.1543,11.1937,11.0361,11.1149,15378537.0],["2025-12-18",11.1149,11.4795,11.11489486694336,11.4105,24076865.0],["2025-12-19",11.4105,11.4893,11.2824,11.4499,12960905.0],["2025-12-22",11.4499,11.4598,11.2134,11.2331,17092233.0],["2025-12-23",11.2331,11.3415,11.0952,11.1346,15863664.0],["2025-12-24",11.1346,11.134602546691895,10.9178,11.0558,22610174.0],["2025-12-25",11.0558,11.0558,10.9769,11.0459,10394300.0],["2025-12-26",11.0459,11.1543,10.9868,11.0853,13488960.0],["2025-12-29",11.0853,11.2036,11.0459,11.0853,12583259.0],["2025-12-30",11.0853,11.0952,10.9769,11.0262,7985790.0],["2025-12-31",11.0262,11.0459,10.9178,10.9474,10851457.0],["2026-01-05",10.9474,11.0853,10.9375,11.0262,12771246.0],["2026-01-06",11.0262,11.174,11.0065,11.1149,21708195.0],["2026-01-07",11.1149,11.6174,11.11489486694336,11.5485,56510987.0],["2026-01-08",11.5485,11.6371,11.3908,11.4105,37220167.0],["2026-01-09",11.4105,11.4598,11.3218,11.3612,24234023.0],["2026-01-12",11.3612,11.4795,11.312,11.3809,21101908.0],["2026-01-13",11.3809,11.3908,11.2134,11.243,21471934.0],["2026-01-14",11.243,11.2726,11.0459,11.0755,28202700.0],["2026-01-15",11.0755,11.1247,10.9868,11.0361,14451450.0],["2026-01-16",11.0361,11.0952,10.8587,10.908,23941696.0],["2026-01-19",10.908,11.2134,10.8883,11.2036,23257689.0],["2026-01-20",11.2036,11.243,11.0558,11.2233,16669554.0],["2026-01-21",11.2233,11.223284721374512,11.0361,11.0853,14795016.0],["2026-01-22",11.0853,11.7849,11.0656,11.7061,57248945.0],["2026-01-23",11.7061,11.8638,11.5583,11.6568,33432107.0],["2026-01-26",11.6568,12.1889,11.509,12.0411,46427928.0],["2026-01-27",12.0411,12.1692,11.8736,11.9722,28426724.0],["2026-01-28",11.9722,12.4747,11.9623,12.3663,38317239.0],["2026-01-29",12.3663,12.5535,12.1988,12.3663,39812185.0],["2026-01-30",12.3663,12.5732,12.2382,12.3762,54560739.0],["2026-02-02",12.3762,12.37615966796875,11.6273,11.647,32175292.0],["2026-02-03",11.647,12.0017,11.646990776062012,11.9426,22661367.0],["2026-02-04",11.9426,13.0265,11.942599296569824,12.9772,61903243.0],["2026-02-05",12.9772,12.9772310256958,12.2185,12.4254,38946182.0],["2026-02-06",12.4254,12.6619,12.2284,12.3762,19972455.0],["2026-02-09",12.3762,12.4648,12.2382,12.2875,17280438.0],["2026-02-10",12.2875,12.8393,12.0608,12.7309,34617641.0],["2026-02-11",12.7309,12.9575,12.5338,12.721,18707453.0],["2026-02-12",12.721,12.9378,12.6324,12.6816,22441800.0],["2026-02-13",12.6816,13.0364,12.4451,12.8688,38143166.0],["2026-02-24",12.8688,13.2531,12.8097,13.2334,34938927.0],["2026-02-25",13.2334,13.3517,13.0659,13.194,26085436.0],["2026-02-26",13.194,13.4601,13.1152,13.2137,20600503.0],["2026-02-27",13.2137,13.4601,13.0856,13.3123,34704541.0],["2026-03-02",13.3123,13.9626,13.312254905700684,13.7754,55029710.0],["2026-03-03",13.7754,13.9823,13.4601,13.6079,51039667.0],["2026-03-04",13.6079,13.6374,13.3024,13.4502,24735127.0],["2026-03-05",13.4502,13.4798,13.1743,13.3911,25156556.0],["2026-03-06",13.3911,13.391083717346191,13.0265,13.2039,21552528.0],["2026-03-09",13.2039,14.1301,13.203864097595215,13.6965,71220338.0],["2026-03-10",13.6965,13.696545600891113,13.2827,13.3812,31221000.0],["2026-03-11",13.3812,13.6768,13.2531,13.6177,23549514.0],["2026-03-12",13.6177,14.3272,13.617716789245605,14.2878,41287182.0],["2026-03-13",14.2878,14.4553,13.8936,13.9823,38081409.0],["2026-03-16",13.9823,14.2976,13.6473,13.7064,22054730.0],["2026-03-17",13.7064,13.7655,13.2531,13.3517,23290359.0],["2026-03-18",13.3517,13.4502,13.1152,13.2728,19352401.0],["2026-03-19",13.2728,13.5882,13.1842,13.2433,27216792.0],["2026-03-20",13.2433,13.667,13.0068,13.4601,29984735.0],["2026-03-23",13.4601,14.3173,13.460058212280273,13.9035,45197663.0],["2026-03-24",13.9035,14.14,13.7261,13.9429,33708120.0],["2026-03-25",13.9429,13.942886352539062,13.4206,13.6768,27775001.0],["2026-03-26",13.6768,13.9232,13.5389,13.5783,20274191.0],["2026-03-27",13.5783,13.8641,13.4798,13.736,26475095.0],["2026-03-30",13.736,14.1794,13.735960006713867,13.9133,29270752.0],["2026-03-31",13.9133,13.9527,13.3024,13.3517,28408333.0],["2026-04-01",13.3517,13.6965,13.1447,13.5783,25283503.0],["2026-04-02",13.5783,13.8936,13.4995,13.598,18221375.0],["2026-04-03",13.598,13.6768,13.1743,13.2236,11516819.0],["2026-04-07",13.2236,13.5586,13.1053,13.4896,16451199.0],["2026-04-08",13.4896,13.489619255065918,12.8196,13.2827,32188290.0],["2026-04-09",13.2827,13.4009,13.1152,13.2039,14977724.0],["2026-04-10",13.2039,13.332,13.0166,13.0856,15967209.0],["2026-04-13",13.0856,13.3911,13.0856,13.2433,13490240.0],["2026-04-14",13.2433,13.3123,13.0856,13.3024,10336594.0],["2026-04-15",13.3024,13.7163,13.0265,13.529,18654086.0],["2026-04-16",13.529,13.6867,13.3812,13.4108,20703678.0],["2026-04-17",13.4108,13.4404,13.0166,13.0561,14552198.0],["2026-04-20",13.0561,13.2531,12.7703,13.1349,24378078.0],["2026-04-21",13.1349,13.5882,13.0166,13.5093,17404112.0],["2026-04-22",13.5093,13.7754,13.4601,13.6473,13072983.0],["2026-04-23",13.6473,14.0808,13.5192,13.9724,20112860.0],["2026-04-24",13.9724,14.0414,13.8049,13.9922,13906160.0],["2026-04-27",13.9922,14.2681,13.8936,14.2089,23413295.0],["2026-04-28",14.2089,14.9677,14.0907,14.879,31298854.0],["2026-04-29",14.879,14.878981590270996,14.2089,14.6228,35038178.0],["2026-04-30",14.6228,14.9282,14.3764,14.5932,23234390.0],["2026-05-06",14.5932,14.6425,14.1892,14.4947,21221254.0],["2026-05-07",14.4947,14.5341,13.598,13.6276,26730857.0],["2026-05-08",13.6276,13.8542,13.2925,13.3418,20088242.0],["2026-05-11",13.3418,13.7064,13.2039,13.4108,27105469.0],["2026-05-12",13.4108,13.598,13.2728,13.3418,14242428.0],["2026-05-13",13.3418,13.4502,12.928,13.0758,19324926.0],["2026-05-14",13.0758,13.2137,13.006791114807129,13.0068,14443052.0],["2026-05-15",13.0068,13.4009,12.928,13.2236,21344306.0],["2026-05-18",13.2236,13.4798,13.0758,13.2925,17622076.0],["2026-05-19",13.2925,13.6079,13.2039,13.4404,20161301.0],["2026-05-20",13.4404,13.4798,13.125,13.2236,12916674.0],["2026-05-21",13.2236,13.2827,12.79,12.8097,14780500.0],["2026-05-22",12.8097,12.8885,12.4747,12.6619,12255900.0],["2026-05-25",12.6619,13.933,12.661914825439453,13.9232,53867460.0],["2026-05-26",13.9232,13.923179626464844,13.3221,13.4108,44127737.0],["2026-05-27",13.4108,14.3863,13.2334,14.2681,46680451.0],["2026-05-28",14.2681,14.8691,14.0907,14.4947,34290070.0],["2026-05-29",14.4947,14.7706,14.3567,14.5341,24899965.0],["2026-06-01",14.5341,15.6574,14.1203,15.5786,61312759.0],["2026-06-02",15.5786,15.57858943939209,14.9381,15.4505,45281053.0],["2026-06-03",15.4505,15.8151,15.0071,15.5983,34060953.0],["2026-06-04",15.5983,17.1453,15.4012,16.3373,63953812.0],["2026-06-05",16.3373,17.0468,16.091,16.8399,52891804.0],["2026-06-08",16.8399,17.5099,16.2092,16.7315,50581568.0],["2026-06-09",16.7315,16.8793,15.8545,16.83,54962927.0],["2026-06-10",16.83,17.23,16.11,16.23,45684771.0],["2026-06-11",16.23,16.82,16.11,16.42,26040632.0],["2026-06-12",16.42,16.8,16.0,16.62,31439352.0],["2026-06-15",16.62,16.6200008392334,15.4,16.35,54460596.0],["2026-06-16",16.35,16.350000381469727,15.44,15.53,27068720.0],["2026-06-17",15.53,15.85,15.37,15.45,27178412.0],["2026-06-18",15.45,15.58,14.93,14.98,29398971.0],["2026-06-22",14.98,15.58,14.83,15.47,26698867.0],["2026-06-23",15.47,16.08,15.31,15.53,30959171.0],["2026-06-24",15.53,15.85,15.0,15.05,23220636.0],["2026-06-25",15.05,15.45,14.7,15.12,24801832.0],["2026-06-26",15.12,15.44,14.5,14.56,18412911.0],["2026-06-29",14.56,14.97,14.3,14.82,20526804.0],["2026-06-30",14.82,14.99,13.98,14.05,26596315.0],["2026-07-01",14.05,14.74,13.85,14.61,25018240.0],["2026-07-02",14.61,15.2,14.12,14.2,30956712.0],["2026-07-03",14.2,14.86,14.12,14.27,22960474.0],["2026-07-06",14.27,14.7,13.75,14.59,46292935.0],["2026-07-07",14.59,14.75,14.03,14.28,23074723.0],["2026-07-08",14.28,14.77,14.23,14.56,28011329.0],["2026-07-09",14.56,14.65,14.16,14.19,21149700.0],["2026-07-10",14.19,14.27,13.75,13.97,19593700.0],["2026-07-13",13.97,14.11,13.61,13.8,16782576.0],["2026-07-14",13.8,15.0,13.800000190734863,14.79,36468299.0],["2026-07-15",14.79,15.32,14.68,15.05,25184215.0],["2026-07-16",15.05,15.29,14.49,14.91,25595001.0],["2026-07-17",14.91,15.02,14.199999809265137,14.2,20470198.0],["2026-07-20",14.2,15.62,14.199999809265137,15.62,30345728.0],["2026-07-21",15.62,15.619999885559082,14.76,14.88,34491472.0],["2026-07-22",14.88,15.42,14.56,15.39,36194003.0],["2026-07-23",15.39,15.45,14.99,15.28,22367943.0],["2026-07-24",15.28,15.39,14.61,14.64,16577209.0],["2026-07-27",14.64,15.13,14.18,14.95,20506097.0],["2026-07-28",14.95,14.949999809265137,14.11,14.53,19362052.0],["2026-07-29",14.53,15.49,14.529999732971191,15.34,26363838.0],["2026-07-30",15.34,15.49,15.08,15.4,20323977.0],["2026-07-31",15.4,15.4,14.93,15.11,18064806.0],["2026-08-03",15.11,15.28,14.45,14.63,28319564.0],["2026-08-04",14.63,14.9,14.25,14.79,24474655.0],["2026-08-05",14.79,15.02,14.61,15.0,19668336.0],["2026-08-06",15.0,16.5,14.91,16.5,42159762.0],["2026-08-07",16.5,16.61,15.88,16.52,34292084.0],["2026-08-10",16.52,17.1,16.34,16.86,29435300.0],["2026-08-11",16.86,17.11,16.46,16.83,29713744.0],["2026-08-12",16.83,16.92,15.77,16.14,31321910.0],["2026-08-13",16.14,16.52,15.91,16.26,27029067.0],["2026-08-14",16.26,17.56,16.06,17.34,43790447.0],["2026-08-17",17.34,17.65,16.64,16.88,24799392.0],["2026-08-18",16.88,17.24,16.77,17.13,22865239.0],["2026-08-19",17.13,17.89,16.89,17.14,34707282.0],["2026-08-20",17.14,17.96,16.77,17.6,39128060.0],["2026-08-21",17.6,18.57,17.05,18.03,39212676.0],["2026-08-24",18.03,18.56,17.79,17.99,29701084.0],["2026-08-25",17.99,18.24,17.46,17.53,28825687.0],["2026-08-26",17.53,17.85,17.29,17.67,24303735.0],["2026-08-27",17.67,18.32,17.53,18.13,27363869.0],["2026-08-28",18.13,18.48,17.61,17.91,26912797.0],["2026-08-31",17.91,18.74,17.8,18.74,52786636.0],["2026-09-01",18.74,18.77,17.32,17.5,53379237.0],["2026-09-02",17.5,17.78,16.9,17.0,38994482.0],["2026-09-03",17.0,17.53,16.91,17.13,30738724.0],["2026-09-04",17.13,17.35,16.95,17.04,17575959.0],["2026-09-07",17.04,17.15,16.48,16.72,31514231.0],["2026-09-08",16.72,16.94,16.57,16.79,23372498.0],["2026-09-09",16.79,17.49,16.7,17.26,24950658.0],["2026-09-10",17.26,17.44,16.95,17.2,16040108.0],["2026-09-11",17.2,17.25,16.64,16.71,18836380.0],["2026-09-14",16.71,16.88,16.51,16.66,15746435.0],["2026-09-15",16.66,17.0,16.53,16.84,14887327.0],["2026-09-16",16.84,16.94,16.47,16.63,17317964.0],["2026-09-17",16.63,16.73,16.29,16.66,14714576.0],["2026-09-18",16.66,16.7,16.35,16.44,17886381.0],["2026-09-21",16.44,16.75,16.14,16.71,16347260.0],["2026-09-22",16.71,16.83,16.4,16.74,13697770.0],["2026-09-23",16.74,16.8,16.5,16.61,7816357.0],["2026-09-24",16.61,16.79,16.48,16.49,10284387.0],["2026-09-28",16.49,16.489999771118164,16.09,16.33,18363298.0],["2026-09-29",16.33,16.39,15.57,15.9,23188661.0],["2026-09-30",15.9,16.27,15.83,15.87,13603714.0],["2026-10-08",15.87,16.31,15.869999885559082,16.29,17798350.0],["2026-10-09",16.29,16.68,16.290000915527344,16.39,24103714.0],["2026-10-12",16.39,16.65,15.69,15.82,26475146.0],["2026-10-13",15.82,16.08,15.53,15.99,22068606.0],["2026-10-14",15.99,16.18,15.65,15.81,18844201.0],["2026-10-15",15.81,15.8100004196167,14.74,14.82,23394000.0],["2026-10-16",14.82,15.2,14.72,14.99,15882021.0],["2026-10-19",14.99,15.37,14.91,15.05,17423072.0],["2026-10-20",15.05,15.12,14.8,14.94,12097911.0],["2026-10-21",14.94,15.14,14.68,14.86,11868081.0],["2026-10-22",14.86,14.859999656677246,14.32,14.34,13055214.0],["2026-10-23",14.34,14.45,14.06,14.39,14927838.0],["2026-10-26",14.39,14.44,14.09,14.23,14852136.0],["2026-10-27",14.23,14.78,14.14,14.65,23749805.0],["2026-10-28",14.65,14.8,14.53,14.67,15039507.0],["2026-10-29",14.67,15.24,14.6,15.04,21170400.0]],"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"}}