{"t":"000559.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",5.5838,5.6893,5.4573,5.5838,29430528.0],["2010-10-11",5.5838,5.6823,5.3482,5.4221,39388293.0],["2010-10-12",5.4221,5.626,5.2639,5.2674,61189128.0],["2010-10-13",5.2674,5.3658,5.0142,5.3412,79942621.0],["2010-10-14",5.3412,5.341214656829834,4.9263,4.9579,60782527.0],["2010-10-15",4.9579,5.1267,4.8349,4.9157,59015359.0],["2010-10-18",4.9157,5.0283,4.747,4.7927,64722688.0],["2010-10-19",4.7927,5.1338,4.7926764488220215,5.088,44947854.0],["2010-10-20",5.088,5.2709,4.9474,5.1654,52999255.0],["2010-10-21",5.1654,5.197,5.0458,5.1021,33594560.0],["2010-10-22",5.1021,5.2639,5.0775,5.2357,47975576.0],["2010-10-25",5.2357,5.408,5.2041,5.2885,60250466.0],["2010-10-26",5.2885,5.5768,5.2252,5.517,88736259.0],["2010-10-27",5.517,5.626,5.3096,5.3412,59840430.0],["2010-10-28",5.3412,5.394,5.2041,5.2639,39644985.0],["2010-10-29",5.2639,5.7913,5.2041,5.7913,123093966.0],["2010-11-01",5.7913,6.1324,5.6893,6.0058,117697619.0],["2010-11-02",6.0058,6.1746,5.8018,5.844,70969790.0],["2010-11-03",5.844,5.9601,5.7561,5.7597,35936915.0],["2010-11-04",5.7597,6.0656,5.5838,5.9988,61938506.0],["2010-11-05",5.9988,6.2695,5.9249,6.0937,54343508.0],["2010-11-08",6.0937,6.259,6.048,6.164,42508602.0],["2010-11-09",6.164,6.164022922515869,5.9495,6.0304,36790404.0],["2010-11-10",6.0304,6.030402660369873,5.8687,5.9179,37932671.0],["2010-11-11",5.9179,6.4242,5.917883396148682,6.1007,61995572.0],["2010-11-12",6.1007,6.3258,5.7104,5.7983,59501308.0],["2010-11-15",5.7983,5.953,5.6331,5.9144,30472829.0],["2010-11-16",5.9144,6.3996,5.9038,6.1992,91122372.0],["2010-11-17",6.1992,6.199184894561768,5.5803,5.5944,51244212.0],["2010-11-18",5.5944,5.7807,5.408,5.6542,33041107.0],["2010-11-19",5.6542,5.9355,5.4502,5.9214,41791739.0],["2010-11-22",5.9214,6.2414,5.8054,6.0902,52974874.0],["2010-11-23",6.0902,6.2238,5.8757,6.0972,37253425.0],["2010-11-24",6.0972,6.4207,6.0163,6.3539,56065398.0],["2010-11-25",6.3539,6.4735,6.1922,6.3187,48117307.0],["2010-11-26",6.3187,6.4348,6.1851,6.259,44578113.0],["2010-11-29",6.259,6.4699,6.258962154388428,6.4102,45949102.0],["2010-11-30",6.4102,6.4629,5.9144,6.0585,45454243.0],["2010-12-01",6.0585,6.1359,5.9882,6.0199,16826069.0],["2010-12-02",6.0199,6.1359,5.9777,5.9812,22975084.0],["2010-12-03",5.9812,6.0726,5.7702,5.8265,28567957.0],["2010-12-06",5.8265,5.9003,5.6295,5.7315,23526133.0],["2010-12-07",5.7315,5.8616,5.6436,5.837,17287354.0],["2010-12-08",5.837,5.9073,5.7913,5.8792,15892136.0],["2010-12-09",5.8792,5.879204750061035,5.608451843261719,5.6085,26391107.0],["2010-12-10",5.6085,5.608451843261719,5.3553,5.4854,33599801.0],["2010-12-13",5.4854,5.8018,5.485381603240967,5.7667,38197650.0],["2010-12-14",5.7667,5.8018,5.6999,5.7843,27384486.0],["2010-12-15",5.7843,6.0445,5.6788,5.9355,41938273.0],["2010-12-16",5.9355,5.9777,5.8054,5.8546,18501985.0],["2010-12-17",5.8546,5.8968,5.7491,5.8687,14385874.0],["2010-12-20",5.8687,5.9108,5.4854,5.6999,22457423.0],["2010-12-21",5.6999,5.7561,5.6436,5.6964,15091506.0],["2010-12-22",5.6964,5.7315,5.4889,5.5557,24775871.0],["2010-12-23",5.5557,5.5874,5.3096,5.3342,21974773.0],["2010-12-24",5.3342,5.3342,5.0283,5.0916,28348697.0],["2010-12-27",5.0916,5.2181,4.8841,4.9193,24886719.0],["2010-12-28",4.9193,4.919262409210205,4.4903,4.6766,36697016.0],["2010-12-29",4.6766,5.0001,4.6028,4.8876,49548511.0],["2010-12-30",4.8876,5.1513,4.8525,4.87,61661856.0],["2010-12-31",4.87,4.870035171508789,4.87,4.87,0.0],["2011-01-04",4.87,5.1056,4.7118,5.081,60990933.0],["2011-01-05",5.081,5.1584,4.9615,5.0458,39181652.0],["2011-01-06",5.0458,5.1338,5.0072,5.0845,24807650.0],["2011-01-07",5.0845,5.1267,4.979,5.0001,21221297.0],["2011-01-10",5.0001,5.000136852264404,4.5887,4.6239,46820387.0],["2011-01-11",4.6239,4.7434,4.5536,4.652,27587093.0],["2011-01-12",4.652,4.7118,4.5712,4.6696,13578780.0],["2011-01-13",4.6696,4.7118,4.6063,4.6098,15817297.0],["2011-01-14",4.6098,4.609830856323242,4.3918,4.3989,21160799.0],["2011-01-17",4.3989,4.4481,4.1492,4.2617,29675000.0],["2011-01-18",4.2617,4.3496,4.2371,4.3356,15920384.0],["2011-01-19",4.3356,4.6626,4.325,4.645,37319132.0],["2011-01-20",4.645,4.856,4.5184,4.7294,53372483.0],["2011-01-21",4.7294,4.87,4.5852,4.7645,39915532.0],["2011-01-24",4.7645,4.7645463943481445,4.4586,4.4621,30647502.0],["2011-01-25",4.4621,4.462146759033203,4.3074,4.3637,11604161.0],["2011-01-26",4.3637,4.5782,4.363691329956055,4.4797,14402540.0],["2011-01-27",4.4797,4.6063,4.4059,4.5606,15037914.0],["2011-01-28",4.5606,4.7681,4.5184,4.7294,23479400.0],["2011-01-31",4.7294,4.8243,4.6731,4.8173,23736038.0],["2011-02-01",4.8173,5.0283,4.7751,4.7997,18058094.0],["2011-02-09",4.7997,4.8173,4.6239,4.652,21028741.0],["2011-02-10",4.652,4.8208,4.5922,4.8138,24164084.0],["2011-02-11",4.8138,4.9931,4.7892,4.9333,30189944.0],["2011-02-14",4.9333,5.0986,4.8876,4.9931,32808226.0],["2011-02-15",4.9931,5.0458,4.9404,4.9439,24072375.0],["2011-02-16",4.9439,5.0458,4.9052,5.0142,23237832.0],["2011-02-17",5.0142,5.1865,4.9474,5.1513,40723785.0],["2011-02-18",5.1513,5.2111,5.02475118637085,5.0248,32393917.0],["2011-02-21",5.0248,5.0916,4.965,5.0634,20665367.0],["2011-02-22",5.0634,5.1408,4.9404,4.9579,28755232.0],["2011-02-23",4.9579,4.9896,4.8103,4.8736,21056712.0],["2011-02-24",4.8736,4.9474,4.8525,4.8982,15598286.0],["2011-02-25",4.8982,5.0634,4.87,5.0353,21387695.0],["2011-02-28",5.0353,5.0951,4.9579,5.0634,22655174.0],["2011-03-01",5.0634,5.1865,5.0494,5.0845,22576144.0],["2011-03-02",5.0845,5.1619,5.0212,5.1513,26491484.0],["2011-03-03",5.1513,5.3236,5.073977947235107,5.074,37068540.0],["2011-03-04",5.074,5.1338,5.0107,5.1302,16125537.0],["2011-03-07",5.1302,5.3236,5.1232,5.2674,34844938.0],["2011-03-08",5.2674,5.3096,5.1724,5.2357,25990132.0],["2011-03-09",5.2357,5.2603,5.1056,5.1443,26637595.0],["2011-03-10",5.1443,5.144302845001221,4.8876,4.9298,39608249.0],["2011-03-11",4.9298,4.9755,4.87,4.9193,43888158.0],["2011-03-14",4.9193,4.972,4.856,4.9509,22250728.0],["2011-03-15",4.9509,5.0248,4.8454,4.9896,27724627.0],["2011-03-16",4.9896,5.0142,4.9228,4.9931,23671441.0],["2011-03-17",4.9931,4.993103981018066,4.7575,4.7997,33088526.0],["2011-03-18",4.7997,4.87,4.7856,4.8067,15194584.0],["2011-03-21",4.8067,4.8454,4.7856,4.8208,11148944.0],["2011-03-22",4.8208,4.87,4.747,4.8419,14383933.0],["2011-03-23",4.8419,5.0001,4.8138,4.9755,27216753.0],["2011-03-24",4.9755,4.9861,4.8841,4.9052,20004175.0],["2011-03-25",4.9052,5.0634,4.8982,5.0353,45107799.0],["2011-03-28",5.0353,5.2041,5.0353,5.0423,41140301.0],["2011-03-29",5.0423,5.0634,4.8982,4.9052,24132466.0],["2011-03-30",4.9052,4.9157,4.747,4.7997,23821737.0],["2011-03-31",4.7997,4.9509,4.7997,4.8349,19479358.0],["2011-04-01",4.8349,4.9122,4.8173,4.8841,10377682.0],["2011-04-06",4.8841,4.8841,4.884098529815674,4.8841,0.0],["2011-04-07",4.8841,4.9368,4.7997,4.8489,17758726.0],["2011-04-08",4.8489,4.9122,4.7927,4.9052,15742655.0],["2011-04-11",4.9052,4.905197620391846,4.747,4.7751,23773520.0],["2011-04-12",4.7751,4.8138,4.5887,4.6415,23734835.0],["2011-04-13",4.6415,4.6802,4.5184,4.6802,27901300.0],["2011-04-14",4.6802,4.7645,4.6063,4.7505,26520788.0],["2011-04-15",4.7505,4.7821,4.6661,4.754,14534097.0],["2011-04-18",4.754,4.7716,4.5641,4.5922,26037640.0],["2011-04-19",4.5922,4.592249393463135,4.4024,4.4903,23549964.0],["2011-04-20",4.4903,4.5114,4.4129,4.4727,19538011.0],["2011-04-21",4.4727,4.6626,4.472695350646973,4.6591,21213161.0],["2011-04-22",4.6591,4.659059047698975,4.5465,4.5641,13472894.0],["2011-04-25",4.5641,4.564119338989258,4.4305,4.4868,13402436.0],["2011-04-26",4.4868,4.4938,4.3461,4.3637,12006232.0],["2011-04-27",4.3637,4.434,4.2547,4.2969,10262786.0],["2011-04-28",4.2969,4.3602,4.2195,4.2547,10858225.0],["2011-04-29",4.2547,4.3356,4.254688262939453,4.3215,6491774.0],["2011-05-03",4.3215,4.3742,4.2441,4.3637,7587903.0],["2011-05-04",4.3637,4.363691329956055,4.216,4.223,10098474.0],["2011-05-05",4.223,4.2512,4.1773,4.2266,6936645.0],["2011-05-06",4.2266,4.3426,4.1914,4.2934,9555258.0],["2011-05-09",4.2934,4.3637,4.2828,4.3109,7712516.0],["2011-05-10",4.3109,4.4481,4.2934,4.4059,13609108.0],["2011-05-11",4.4059,4.4375,4.3426,4.3567,7760119.0],["2011-05-12",4.3567,4.3602,4.2195,4.2195,10305208.0],["2011-05-13",4.2195,4.2758,4.1949,4.2652,8926646.0],["2011-05-16",4.2652,4.2899,4.2406,4.2547,4946314.0],["2011-05-17",4.2547,4.2863,4.1492,4.2547,9008153.0],["2011-05-18",4.2547,4.5079,4.254688262939453,4.4938,31308911.0],["2011-05-19",4.4938,4.5501,4.4516,4.4551,17280735.0],["2011-05-20",4.4551,4.4938,4.4024,4.4657,8184707.0],["2011-05-23",4.4657,4.4973,4.3567,4.3883,11971988.0],["2011-05-24",4.3883,4.4481,4.2969,4.3672,9556593.0],["2011-05-25",4.3672,4.367208480834961,4.1597,4.1643,12165801.0],["2011-05-26",4.1643,4.2112,3.9535,3.9582,12509354.0],["2011-05-27",3.9582,3.9863,3.8692,3.8973,6785245.0],["2011-05-30",3.8973,3.9535,3.7849,3.799,6657180.0],["2011-05-31",3.799,3.8411,3.7146,3.8083,11212740.0],["2011-06-01",3.8083,3.9301,3.8037,3.8599,9633772.0],["2011-06-02",3.8599,3.8598625659942627,3.7006,3.8318,10239019.0],["2011-06-03",3.8318,3.888,3.799,3.8505,6967955.0],["2011-06-07",3.8505,3.8786,3.8224,3.8505,6009258.0],["2011-06-08",3.8505,3.8645,3.7615,3.8411,6675642.0],["2011-06-09",3.8411,3.9114,3.8083,3.8411,13004749.0],["2011-06-10",3.8411,3.8645,3.71,3.8364,13260754.0],["2011-06-13",3.8364,3.8364410400390625,3.7287,3.7802,6498335.0],["2011-06-14",3.7802,3.8927,3.7521,3.8645,10550855.0],["2011-06-15",3.8645,3.8833,3.7849,3.7943,7214948.0],["2011-06-16",3.7943,3.9582,3.7193,3.8036,14243760.0],["2011-06-17",3.8036,3.8037,3.7193,3.7287,7129447.0],["2011-06-20",3.7287,3.7428,3.457,3.4945,16062295.0],["2011-06-21",3.4945,3.546,3.4523,3.5132,9356195.0],["2011-06-22",3.5132,3.5507,3.4664,3.4711,6964191.0],["2011-06-23",3.4711,3.5788,3.457,3.5741,10416075.0],["2011-06-24",3.5741,3.7521,3.5413,3.6912,17945186.0],["2011-06-27",3.6912,3.799,3.6912,3.7568,15814257.0],["2011-06-28",3.7568,3.813,3.7287,3.7521,12736922.0],["2011-06-29",3.7521,3.7755,3.6772,3.6819,12001040.0],["2011-06-30",3.6819,3.7709,3.6678,3.7662,11913566.0],["2011-07-01",3.7662,4.1175,3.766176462173462,3.9957,38073045.0],["2011-07-04",3.9957,4.3939,3.995706796646118,4.3939,55816585.0],["2011-07-05",4.3939,4.5203,4.3096,4.3798,40235829.0],["2011-07-06",4.3798,4.778,4.258,4.6281,63814861.0],["2011-07-07",4.6281,4.6937,4.5297,4.5391,41936313.0],["2011-07-08",4.5391,4.6047,4.4548,4.5766,21626049.0],["2011-07-11",4.5766,4.5766,4.5765604972839355,4.5766,0.0],["2011-07-12",4.5766,4.5765604972839355,4.3564,4.4454,25793575.0],["2011-07-13",4.4454,4.5157,4.3986,4.4969,24081235.0],["2011-07-14",4.4969,4.6047,4.4735,4.5625,25643823.0],["2011-07-15",4.5625,4.7452,4.5344,4.5344,37100927.0],["2011-07-18",4.5344,4.614,4.4454,4.5438,29848039.0],["2011-07-19",4.5438,4.543770790100098,4.3423,4.3611,20375340.0],["2011-07-20",4.3611,4.422,4.2955,4.3423,16574355.0],["2011-07-21",4.3423,4.3798,4.3002,4.3377,10373889.0],["2011-07-22",4.3377,4.6328,4.3236,4.511,30821110.0],["2011-07-25",4.511,4.5625,4.2674,4.3611,19811692.0],["2011-07-26",4.3611,4.7311,4.2487,4.6,44295259.0],["2011-07-27",4.6,4.7077,4.5203,4.6468,39726601.0],["2011-07-28",4.6468,4.646824359893799,4.4688,4.5719,20786315.0],["2011-07-29",4.5719,4.614,4.4595,4.4641,18656110.0],["2011-08-01",4.4641,4.5812,4.3564,4.4407,14082572.0],["2011-08-02",4.4407,4.4454,4.2627,4.347,19757341.0],["2011-08-03",4.347,4.3892,4.2721,4.3096,10635190.0],["2011-08-04",4.3096,4.4407,4.3095550537109375,4.347,10378571.0],["2011-08-05",4.347,4.347029209136963,4.1128,4.1878,15386211.0],["2011-08-08",4.1878,4.1877641677856445,3.7709,3.799,21302933.0],["2011-08-09",3.799,3.7989673614501953,3.4711,3.7521,18767427.0],["2011-08-10",3.7521,3.8786,3.7474,3.7615,17257155.0],["2011-08-11",3.7615,3.7896,3.6538,3.7849,17004263.0],["2011-08-12",3.7849,3.9161,3.784914016723633,3.8692,16858679.0],["2011-08-15",3.8692,4.0004,3.8645,3.9629,13864857.0],["2011-08-16",3.9629,3.9723,3.8739,3.888,11299969.0],["2011-08-17",3.888,3.9489,3.8645,3.8786,6746585.0],["2011-08-18",3.8786,3.8973,3.7568,3.7709,8509443.0],["2011-08-19",3.7709,3.7708606719970703,3.6538,3.7193,8055747.0],["2011-08-22",3.7193,3.7849,3.6678,3.7006,6352680.0],["2011-08-23",3.7006,3.780228853225708,3.700596332550049,3.7802,5925323.0],["2011-08-24",3.7802,3.8177,3.7474,3.7568,7069458.0],["2011-08-25",3.7568,3.9208,3.756807804107666,3.902,14061281.0],["2011-08-26",3.902,3.9114,3.8224,3.8411,14425051.0],["2011-08-29",3.8411,3.841125011444092,3.7474,3.7662,12121914.0],["2011-08-30",3.7662,3.8364,3.700596332550049,3.7006,11657790.0],["2011-08-31",3.7006,3.7428,3.6491,3.724,7326328.0],["2011-09-01",3.724,3.7709,3.6725,3.6865,6182251.0],["2011-09-02",3.6865,3.724,3.6538,3.7006,5946022.0],["2011-09-05",3.7006,3.8411,3.6444,3.724,20306283.0],["2011-09-06",3.724,3.7474,3.6069,3.6678,8230898.0],["2011-09-07",3.6678,3.813,3.6678059101104736,3.7896,13012207.0],["2011-09-08",3.7896,3.8318,3.7287,3.7287,9167126.0],["2011-09-09",3.7287,3.7709,3.6538,3.6725,9592043.0],["2011-09-13",3.6725,3.6724913120269775,3.5507,3.5788,7074106.0],["2011-09-14",3.5788,3.635,3.532,3.621,7162464.0],["2011-09-15",3.621,3.7053,3.6069,3.6584,9293988.0],["2011-09-16",3.6584,3.71,3.6256,3.6397,5078764.0],["2011-09-19",3.6397,3.639699935913086,3.499171495437622,3.4992,10095147.0],["2011-09-20",3.4992,3.5554,3.499171495437622,3.5226,4962064.0],["2011-09-21",3.5226,3.6631,3.5132,3.6491,11250341.0],["2011-09-22",3.6491,3.6584,3.5366,3.5413,9381000.0],["2011-09-23",3.5413,3.5694,3.4664,3.5273,7002578.0],["2011-09-26",3.5273,3.5554,3.457,3.4711,5045726.0],["2011-09-27",3.4711,3.5601,3.4710655212402344,3.5366,6880445.0],["2011-09-28",3.5366,3.5835,3.4102,3.4336,7599926.0],["2011-09-29",3.4336,3.4523,3.2977,3.3024,7310203.0],["2011-09-30",3.3024,3.302431106567383,3.3024,3.3024,0.0],["2011-10-10",3.3024,3.3493,3.2837,3.2977,4523493.0],["2011-10-11",3.2977,3.4149,3.2556,3.2977,5355295.0],["2011-10-12",3.2977,3.4102,3.2556,3.3867,9134670.0],["2011-10-13",3.3867,3.4757,3.3727,3.457,10433593.0],["2011-10-14",3.457,3.4570131301879883,3.3961,3.4242,5755091.0],["2011-10-17",3.4242,3.4617,3.3961,3.4055,4756442.0],["2011-10-18",3.4055,3.405485153198242,3.2743,3.279,6904818.0],["2011-10-19",3.279,3.3305,3.2743,3.2743,4550608.0],["2011-10-20",3.2743,3.2931,3.0448,3.1151,7905297.0],["2011-10-21",3.1151,3.176,2.9745,3.0214,9115351.0],["2011-10-24",3.0214,3.0495,2.9043,3.0401,8726008.0],["2011-10-25",3.0401,3.1057,2.9792,3.0916,10827784.0],["2011-10-26",3.0916,3.4008,3.0495,3.3212,28755564.0],["2011-10-27",3.3212,3.3727,3.2743,3.279,19957282.0],["2011-10-28",3.279,3.3493,3.2743,3.3352,14500863.0],["2011-10-31",3.3352,3.443,3.3165,3.3493,15687214.0],["2011-11-01",3.3493,3.6772,3.3024,3.6022,46235931.0],["2011-11-02",3.6022,3.7943,3.4945,3.7334,50626730.0],["2011-11-03",3.7334,3.733386278152466,3.621,3.6631,34785760.0],["2011-11-04",3.6631,3.7287,3.6444,3.6725,15949605.0],["2011-11-07",3.6725,3.6865,3.5507,3.5694,14609553.0],["2011-11-08",3.5694,3.5835,3.4757,3.4898,15481582.0],["2011-11-09",3.4898,3.6444,3.4851,3.5788,17401229.0],["2011-11-10",3.5788,3.5882,3.4336,3.4383,17060368.0],["2011-11-11",3.4383,3.5085,3.4289,3.443,9654772.0],["2011-11-14",3.443,3.7896,3.4429590702056885,3.7896,44374966.0],["2011-11-15",3.7896,4.0051,3.789597511291504,3.9114,94262513.0],["2011-11-16",3.9114,3.9489,3.799,3.8224,43133640.0],["2011-11-17",3.8224,3.8645,3.7755,3.8083,21696815.0],["2011-11-18",3.8083,3.808335065841675,3.5975,3.6491,24801366.0],["2011-11-21",3.6491,3.7381,3.6116,3.724,18027917.0],["2011-11-22",3.724,3.8224,3.635,3.8036,27112589.0],["2011-11-23",3.8036,3.813,3.6725,3.6865,19754362.0],["2011-11-24",3.6865,3.7006,3.5648,3.6538,15600513.0],["2011-11-25",3.6538,3.653752565383911,3.5319619178771973,3.532,15125880.0],["2011-11-28",3.532,3.6397,3.5273,3.5835,12771607.0],["2011-11-29",3.5835,3.7287,3.583489179611206,3.7006,17926878.0],["2011-11-30",3.7006,3.7146,3.4289,3.5882,18285933.0],["2011-12-01",3.5882,3.7802,3.5881736278533936,3.6538,24674129.0],["2011-12-02",3.6538,3.653752565383911,3.4898,3.4992,12826697.0],["2011-12-05",3.4992,3.499171495437622,3.2837,3.3071,12336197.0],["2011-12-06",3.3071,3.4055,3.2884,3.3352,9697161.0],["2011-12-07",3.3352,3.3867,3.3118,3.3305,6814735.0],["2011-12-08",3.3305,3.3727,3.2228,3.3118,9967305.0],["2011-12-09",3.3118,3.3493,3.2743,3.2931,4239776.0],["2011-12-12",3.2931,3.368,3.265,3.2696,6879706.0],["2011-12-13",3.2696,3.2931,3.1244,3.1244,8505300.0],["2011-12-14",3.1244,3.1572,2.9933,2.998,8396873.0],["2011-12-15",2.998,2.9979515075683594,2.7216,2.7731,18884115.0],["2011-12-16",2.7731,2.8902,2.7403,2.8855,13029206.0],["2011-12-19",2.8855,2.9043,2.7918,2.9043,11630001.0],["2011-12-20",2.9043,2.9698,2.8574,2.8808,12844988.0],["2011-12-21",2.8808,2.9464,2.7403,2.7544,11151226.0],["2011-12-22",2.7544,2.7543678283691406,2.5764,2.6888,12814542.0],["2011-12-23",2.6888,2.7731,2.6419,2.7216,9720118.0],["2011-12-26",2.7216,2.8481,2.6935,2.7169,15861604.0],["2011-12-27",2.7169,2.7637,2.6045,2.6138,11011439.0],["2011-12-28",2.6138,2.6419,2.5248,2.6092,12577570.0],["2011-12-29",2.6092,2.6419,2.5717,2.6232,14419074.0],["2011-12-30",2.6232,2.6935,2.623206615447998,2.6513,11759358.0],["2012-01-04",2.6513,2.7122,2.5623,2.567,12248720.0],["2012-01-05",2.567,2.6607,2.5248,2.567,17128095.0],["2012-01-06",2.567,2.6466,2.5295,2.6419,14738273.0],["2012-01-09",2.6419,2.7497,2.6045,2.7403,21419097.0],["2012-01-10",2.7403,2.8996,2.7216,2.8668,29251356.0],["2012-01-11",2.8668,2.9886,2.8434,2.8902,25865490.0],["2012-01-12",2.8902,2.923,2.834,2.8621,13481291.0],["2012-01-13",2.8621,2.8855,2.7169,2.7544,18290481.0],["2012-01-16",2.7544,2.7684,2.5998,2.6138,11696267.0],["2012-01-17",2.6138,2.834,2.6138393878936768,2.8199,17015084.0],["2012-01-18",2.8199,2.8855,2.7356,2.7497,15641700.0],["2012-01-19",2.7497,2.8106,2.6982,2.7731,15653964.0],["2012-01-20",2.7731,2.8153,2.7403,2.8012,14643306.0],["2012-01-30",2.8012,2.834,2.7215774059295654,2.7216,13477229.0],["2012-01-31",2.7216,2.7216,2.7215774059295654,2.7216,0.0],["2012-02-01",2.7216,2.8012,2.6888,2.6982,14600597.0],["2012-02-02",2.6982,2.7731,2.6841,2.7637,18288552.0],["2012-02-03",2.7637,2.8949,2.7544,2.8527,29856955.0],["2012-02-06",2.8527,2.8715,2.8012,2.8434,24688784.0],["2012-02-07",2.8434,2.843369483947754,2.7684,2.7965,16906668.0],["2012-02-08",2.7965,2.9043,2.7684,2.8902,28491032.0],["2012-02-09",2.8902,2.9745,2.8668,2.9136,30319057.0],["2012-02-10",2.9136,2.9417,2.8762,2.9043,19686276.0],["2012-02-13",2.9043,2.9792,2.8621,2.9464,25953200.0],["2012-02-14",2.9464,2.9698452949523926,2.8996,2.9698,19985725.0],["2012-02-15",2.9698,3.0214,2.9043,3.0167,31641639.0],["2012-02-16",3.0167,3.2228,2.9839,3.0729,58524196.0],["2012-02-17",3.0729,3.1291,2.9792,3.0073,31724415.0],["2012-02-20",3.0073,3.0635,2.9558,2.9698,27756024.0],["2012-02-21",2.9698,3.012,2.9183,2.9886,24125088.0],["2012-02-22",2.9886,3.0823,2.9652,3.0776,42646478.0],["2012-02-23",3.0776,3.1385,3.0354,3.0635,44379722.0],["2012-02-24",3.0635,3.1151,3.0542,3.0963,37614297.0],["2012-02-27",3.0963,3.2556,3.0963211059570312,3.1244,66286694.0],["2012-02-28",3.1244,3.1572,3.0588,3.0776,38976341.0],["2012-02-29",3.0776,3.1291,3.0354,3.101,25137227.0],["2012-03-01",3.101,3.1197,3.0635,3.0776,19876664.0],["2012-03-02",3.0776,3.1713,3.0775845050811768,3.1478,33144831.0],["2012-03-05",3.1478,3.1713,3.0588,3.0916,38371597.0],["2012-03-06",3.0916,3.101,3.0261,3.0354,23567224.0],["2012-03-07",3.0354,3.0823,2.9839,3.0588,26392955.0],["2012-03-08",3.0588,3.1244,3.0495,3.0916,33427712.0],["2012-03-09",3.0916,3.1572,3.087,3.1525,33426564.0],["2012-03-12",3.1525,3.2228,3.0963,3.1338,41745841.0],["2012-03-13",3.1338,3.2415,3.0916,3.2369,50092382.0],["2012-03-14",3.2369,3.2509,2.9792,3.0214,56204393.0],["2012-03-15",3.0214,3.0448,2.9089,2.9277,28072127.0],["2012-03-16",2.9277,3.0167,2.9136,3.012,24534128.0],["2012-03-19",3.012,3.1525,2.9652,3.1151,36696018.0],["2012-03-20",3.1151,3.1572,3.0026,3.0073,32116534.0],["2012-03-21",3.0073,3.0635,2.9417,2.998,29326478.0],["2012-03-22",2.998,3.0026,2.9324,2.9558,23381700.0],["2012-03-23",2.9558,2.9558,2.8574,2.8715,23718532.0],["2012-03-26",2.8715,2.8855,2.8106,2.8527,18512979.0],["2012-03-27",2.8527,2.9371,2.8481,2.8902,26008022.0],["2012-03-28",2.8902,2.8902125358581543,2.7169,2.7263,23262049.0],["2012-03-29",2.7263,2.7403,2.6419,2.6747,15306815.0],["2012-03-30",2.6747,2.7028,2.6373,2.6701,12225451.0],["2012-04-05",2.6701,2.7591,2.6466,2.7403,15579676.0],["2012-04-06",2.7403,2.8012,2.7356,2.7637,18442091.0],["2012-04-09",2.7637,2.7825,2.7169,2.7403,11054979.0],["2012-04-10",2.7403,2.7731,2.6654,2.7684,17275384.0],["2012-04-11",2.7684,2.7684202194213867,2.7684,2.7684,0.0],["2012-04-12",2.7684,2.998,2.7684202194213867,2.9417,70756374.0],["2012-04-13",2.9417,2.941740036010742,2.8902,2.923,28824572.0],["2012-04-16",2.923,3.0214,2.8949,2.9464,37389252.0],["2012-04-17",2.9464,3.0635,2.9464237689971924,2.9745,62660594.0],["2012-04-18",2.9745,3.0916,2.9371,3.087,71084432.0],["2012-04-19",3.087,3.2415,3.0026,3.0354,90901153.0],["2012-04-20",3.0354,3.035425901412964,2.9605,3.0214,47130638.0],["2012-04-23",3.0214,3.0214,2.9324,2.9558,38382690.0],["2012-04-24",2.9558,2.9792,2.8153,2.9043,31798454.0],["2012-04-25",2.9043,2.9605,2.8527,2.9417,23582898.0],["2012-04-26",2.9417,2.9886,2.9089,2.923,21458869.0],["2012-04-27",2.923,2.9230024814605713,2.834,2.8574,24473954.0],["2012-05-02",2.8574,2.9464,2.857422351837158,2.9277,24264316.0],["2012-05-03",2.9277,3.0214,2.9183,3.012,30594898.0],["2012-05-04",3.012,3.0307,2.9652,2.9933,20928604.0],["2012-05-07",2.9933,3.0167,2.9652,3.0073,21748020.0],["2012-05-08",3.0073,3.0214,2.9698,3.0026,15708150.0],["2012-05-09",3.0026,3.0026352405548096,2.8808,2.8902,21971979.0],["2012-05-10",2.8902,2.9136,2.8668,2.8808,11648882.0],["2012-05-11",2.8808,2.8949,2.8434,2.8481,10829856.0],["2012-05-14",2.8481,2.8808,2.8246,2.8293,14728459.0],["2012-05-15",2.8293,2.8293166160583496,2.7591,2.8012,15934714.0],["2012-05-16",2.8012,2.8106,2.7591,2.7684,12479253.0],["2012-05-17",2.7684,2.8246,2.7637,2.8199,11439171.0],["2012-05-18",2.8199,2.8199474811553955,2.7591,2.7637,11345264.0],["2012-05-21",2.7637,2.7825,2.7403,2.7544,9202304.0],["2012-05-22",2.7544,2.7965,2.7543678283691406,2.7918,9987513.0],["2012-05-23",2.7918,2.8199474811553955,2.7637,2.8199,15666190.0],["2012-05-24",2.8199,2.8527,2.7872,2.8106,11118525.0],["2012-05-25",2.8106,2.8293,2.7356,2.7544,9804447.0],["2012-05-28",2.7544,2.8059,2.6888,2.7918,12738962.0],["2012-05-29",2.7918,2.8527,2.791841506958008,2.8293,18711384.0],["2012-05-30",2.8293,2.8762,2.8293,2.8434,18416430.0],["2012-05-31",2.8434,2.8996,2.8246,2.8855,17895792.0],["2012-06-01",2.8855,2.909,2.8574,2.8762,14663783.0],["2012-06-04",2.8762,2.876159429550171,2.8153,2.8293,15818561.0],["2012-06-05",2.8293,2.8621,2.8153,2.8574,14148468.0],["2012-06-06",2.8574,2.8623,2.7392,2.7638,19691763.0],["2012-06-07",2.7638,2.7983,2.7047,2.7146,10521577.0],["2012-06-08",2.7146,2.749,2.685,2.7047,8481667.0],["2012-06-11",2.7047,2.7392,2.685,2.7293,10387015.0],["2012-06-12",2.7293,2.7293310165405273,2.6751,2.6948,6873298.0],["2012-06-13",2.6948,2.7343,2.6899,2.7293,8725187.0],["2012-06-14",2.7293,2.7835,2.7195,2.7293,11612505.0],["2012-06-15",2.7293,2.749,2.6899,2.7293,8559792.0],["2012-06-18",2.7293,2.7638,2.7293,2.7343,10096224.0],["2012-06-19",2.7343,2.7441,2.6653,2.6801,10561491.0],["2012-06-20",2.6801,2.7047,2.6751,2.685,5567070.0],["2012-06-21",2.685,2.685,2.616,2.6209,13164179.0],["2012-06-25",2.6209,2.6308,2.5224,2.5224,9708189.0],["2012-06-26",2.5224,2.552,2.5027,2.5421,5759226.0],["2012-06-27",2.5421,2.5569,2.5126,2.5175,5845959.0],["2012-06-28",2.5175,2.547,2.463294506072998,2.4633,7722681.0],["2012-06-29",2.4633,2.483,2.3992,2.4781,8418310.0],["2012-07-02",2.4781,2.5027,2.4288,2.4337,11454206.0],["2012-07-03",2.4337,2.4436,2.3845,2.4042,11674320.0],["2012-07-04",2.4042,2.4239,2.3795,2.3943,9943953.0],["2012-07-05",2.3943,2.3992,2.3106,2.3155,12053540.0],["2012-07-06",2.3155,2.3746,2.3106,2.3697,13733344.0],["2012-07-09",2.3697,2.3696892261505127,2.2662,2.2761,10788274.0],["2012-07-10",2.2761,2.3204,2.2662,2.2712,9387394.0],["2012-07-11",2.2712,2.2958,2.2416,2.2761,8945640.0],["2012-07-12",2.2761,2.3401,2.2367,2.3056,12477348.0],["2012-07-13",2.3056,2.3303,2.281,2.3007,6318396.0],["2012-07-16",2.3007,2.3106,2.1578,2.1776,11680619.0],["2012-07-17",2.1776,2.2219,2.1578,2.2022,5641499.0],["2012-07-18",2.2022,2.2564,2.1923,2.2465,7605623.0],["2012-07-19",2.2465,2.2909,2.2317,2.2662,9415588.0],["2012-07-20",2.2662,2.2662312984466553,2.216965675354004,2.217,7613845.0],["2012-07-23",2.217,2.2219,2.1677,2.1973,6013190.0],["2012-07-24",2.1973,2.2465,2.1726,2.2219,5830316.0],["2012-07-25",2.2219,2.2367,2.20218563079834,2.2022,4232263.0],["2012-07-26",2.2022,2.2416,2.1973,2.2071,5358993.0],["2012-07-27",2.2071,2.2268,2.1874,2.1973,5119401.0],["2012-07-30",2.1973,2.217,2.1627728939056396,2.1628,5495339.0],["2012-07-31",2.1628,2.1726,2.1086,2.1234,6130389.0],["2012-08-01",2.1234,2.1825,2.1233599185943604,2.1628,5404252.0],["2012-08-02",2.1628,2.1973,2.1431,2.1578,4434114.0],["2012-08-03",2.1578,2.187405824661255,2.1529,2.1874,3664501.0],["2012-08-06",2.1874,2.2515,2.1677,2.2416,10361848.0],["2012-08-07",2.2416,2.2613,2.2219,2.2515,7706550.0],["2012-08-08",2.2515,2.2662,2.2219,2.2465,6425991.0],["2012-08-09",2.2465,2.4731481075286865,2.2465250492095947,2.4731,19238657.0],["2012-08-10",2.4731,2.6604,2.4731481075286865,2.5618,78495072.0],["2012-08-13",2.5618,2.5766,2.3893959522247314,2.3894,40314359.0],["2012-08-14",2.3894,2.4387,2.3155,2.414,26028973.0],["2012-08-15",2.414,2.4337,2.3697,2.4042,16987020.0],["2012-08-16",2.4042,2.419,2.3450562953948975,2.3451,11091676.0],["2012-08-17",2.3451,2.3598,2.2958,2.35,8544653.0],["2012-08-20",2.35,2.3549,2.281,2.35,8265690.0],["2012-08-21",2.35,2.3795,2.3254,2.3648,8858708.0],["2012-08-22",2.3648,2.3845,2.3401,2.35,9032392.0],["2012-08-23",2.35,2.3648,2.3204,2.35,7548226.0],["2012-08-24",2.35,2.35,2.2712,2.2761,8175124.0],["2012-08-27",2.2761,2.2760846614837646,2.1776,2.1825,9720005.0],["2012-08-28",2.1825,2.217,2.1677,2.2022,7422711.0],["2012-08-29",2.2022,2.2416,2.1776,2.212,7557444.0],["2012-08-30",2.212,2.21203875541687,2.1381,2.1529,10214075.0],["2012-08-31",2.1529,2.1726,2.1431,2.1628,4441488.0],["2012-09-03",2.1628,2.1923,2.1431,2.1825,10040156.0],["2012-09-04",2.1825,2.1874,2.1332,2.1431,10294826.0],["2012-09-05",2.1431,2.1529,2.1135,2.1381,6069517.0],["2012-09-06",2.1381,2.1776,2.1381,2.1726,6452570.0],["2012-09-07",2.1726,2.2958,2.172626256942749,2.2613,25726214.0],["2012-09-10",2.2613,2.3352,2.2465,2.3007,19138684.0],["2012-09-11",2.3007,2.30071759223938,2.2613,2.2909,9020174.0],["2012-09-12",2.2909,2.3549,2.2761,2.3155,15631243.0],["2012-09-13",2.3155,2.3204,2.2662,2.2662,9075646.0],["2012-09-14",2.2662,2.3007,2.2564,2.281,8608586.0],["2012-09-17",2.281,2.2958,2.216965675354004,2.217,8161620.0],["2012-09-18",2.217,2.217,2.1825,2.1923,5144703.0],["2012-09-19",2.1923,2.2219,2.1874,2.217,4323237.0],["2012-09-20",2.217,2.216965675354004,2.143066644668579,2.1431,8323423.0],["2012-09-21",2.1431,2.1578,2.1037,2.1234,8198173.0],["2012-09-24",2.1234,2.1233599185943604,2.0692,2.0987,7100785.0],["2012-09-25",2.0987,2.1874,2.0889,2.148,13382108.0],["2012-09-26",2.148,2.1479928493499756,2.0543880462646484,2.0544,9228896.0],["2012-09-27",2.0544,2.1332,2.0543880462646484,2.0987,15012444.0],["2012-09-28",2.0987,2.148,2.0642,2.1431,12147685.0],["2012-10-08",2.1431,2.148,2.1086,2.1234,5895937.0],["2012-10-09",2.1234,2.1776,2.1233599185943604,2.1776,11506999.0],["2012-10-10",2.1776,2.281,2.1775527000427246,2.2367,21181193.0],["2012-10-11",2.2367,2.2367,2.1874,2.1973,8984687.0],["2012-10-12",2.1973,2.2268,2.1578,2.1825,5447125.0],["2012-10-15",2.1825,2.2022,2.1578,2.1825,4796262.0],["2012-10-16",2.1825,2.2022,2.1677,2.1874,5421376.0],["2012-10-17",2.1874,2.2022,2.1529,2.1923,10418094.0],["2012-10-18",2.1923,2.2317,2.1825,2.2219,11096331.0],["2012-10-19",2.2219,2.2367,2.2071,2.212,7271847.0],["2012-10-22",2.212,2.217,2.1726,2.2022,8174132.0],["2012-10-23",2.2022,2.2712,2.1874,2.2465,22063199.0],["2012-10-24",2.2465,2.2662,2.2071,2.2515,13290043.0],["2012-10-25",2.2515,2.2761,2.1923,2.1973,12283286.0],["2012-10-26",2.1973,2.2071,2.1184,2.1184,10615550.0],["2012-10-29",2.1184,2.1332,2.0938,2.1037,5970971.0],["2012-10-30",2.1037,2.1234,2.0889,2.0987,5846284.0],["2012-10-31",2.0987,2.1135,2.0839,2.1086,4409681.0],["2012-11-01",2.1086,2.1677,2.1085803508758545,2.1578,7431099.0],["2012-11-02",2.1578,2.1726,2.1283,2.1578,4558776.0],["2012-11-05",2.1578,2.2022,2.148,2.1825,7079114.0],["2012-11-06",2.1825,2.1923,2.1184,2.148,6366684.0],["2012-11-07",2.148,2.1874,2.1381,2.1726,6495295.0],["2012-11-08",2.1726,2.172626256942749,2.1184,2.1184,6101969.0],["2012-11-09",2.1184,2.148,2.0889,2.1381,6734613.0],["2012-11-12",2.1381,2.1776,2.1234,2.1677,6725373.0],["2012-11-13",2.1677,2.1677,2.1085803508758545,2.1086,4542436.0],["2012-11-14",2.1086,2.1332,2.0889,2.1037,3604250.0],["2012-11-15",2.1037,2.1036534309387207,2.0544,2.0593,6993908.0],["2012-11-16",2.0593,2.059314489364624,2.015,2.0248,5050905.0],["2012-11-19",2.0248,2.1037,2.0199,2.0593,3897528.0],["2012-11-20",2.0593,2.1184,2.0593,2.0741,4796736.0],["2012-11-21",2.0741,2.0987,2.0544,2.0938,6011907.0],["2012-11-22",2.0938,2.0938003063201904,2.0642,2.0692,2983926.0],["2012-11-23",2.0692,2.0938,2.0691676139831543,2.079,2218296.0],["2012-11-26",2.079,2.0889,2.0445,2.0495,3387847.0],["2012-11-27",2.0495,2.0495,1.9607820510864258,1.9608,5731436.0],["2012-11-28",1.9608,1.9756,1.9559,1.9608,5567232.0],["2012-11-29",1.9608,1.9805,1.9411,1.946,3835425.0],["2012-11-30",1.946,2.0396,1.946,1.9854,6311835.0],["2012-12-03",1.9854,2.01,1.946,1.9559,4038588.0],["2012-12-04",1.9559,1.9706,1.9017,1.9608,7798654.0],["2012-12-05",1.9608,2.0445,1.946,2.0248,12234892.0],["2012-12-06",2.0248,2.0396,1.9953,2.015,5353535.0],["2012-12-07",2.015,2.0741,2.0051,2.0642,15300059.0],["2012-12-10",2.0642,2.148,2.0642411708831787,2.0938,15791309.0],["2012-12-11",2.0938,2.1037,2.0642,2.079,9222107.0],["2012-12-12",2.079,2.0987,2.0692,2.0839,10023530.0],["2012-12-13",2.0839,2.0839474201202393,2.0445,2.0593,6939947.0],["2012-12-14",2.0593,2.148,2.0445,2.1381,17125768.0],["2012-12-17",2.1381,2.1628,2.1283,2.1529,14140602.0],["2012-12-18",2.1529,2.1677,2.1234,2.1381,11559582.0],["2012-12-19",2.1381,2.2564,2.1283,2.1923,27963362.0],["2012-12-20",2.1923,2.217,2.1628,2.1776,16828315.0],["2012-12-21",2.1776,2.1973,2.1529,2.1628,12755327.0],["2012-12-24",2.1628,2.2268,2.1381,2.2022,12884921.0],["2012-12-25",2.2022,2.2465,2.1726,2.2268,19948124.0],["2012-12-26",2.2268,2.2416,2.2071,2.2317,14717432.0],["2012-12-27",2.2317,2.2416,2.197258949279785,2.1973,13792438.0],["2012-12-28",2.1973,2.217,2.1923,2.212,9475620.0],["2012-12-31",2.212,2.2367,2.2071,2.212,11765134.0],["2013-01-04",2.212,2.2317,2.1973,2.212,11106429.0],["2013-01-07",2.212,2.2219,2.1825,2.2022,11847047.0],["2013-01-08",2.2022,2.2268,2.1923,2.2219,12932884.0],["2013-01-09",2.2219,2.3253,2.217,2.2909,37693909.0],["2013-01-10",2.2909,2.3007,2.2515,2.2712,16837014.0],["2013-01-11",2.2712,2.281,2.2219,2.2317,16218531.0],["2013-01-14",2.2317,2.2909,2.217,2.2909,17470172.0],["2013-01-15",2.2909,2.3648,2.2859,2.3155,26591450.0],["2013-01-16",2.3155,2.3352,2.2662,2.3056,16538142.0],["2013-01-17",2.3056,2.3303,2.281,2.2909,11800684.0],["2013-01-18",2.2909,2.3204,2.2564,2.3056,16554882.0],["2013-01-21",2.3056,2.3303,2.2859,2.3204,13490591.0],["2013-01-22",2.3204,2.4239,2.2958,2.3845,52293165.0],["2013-01-23",2.3845,2.3992,2.3549,2.3894,17716392.0],["2013-01-24",2.3894,2.4337,2.2958,2.3352,24239913.0],["2013-01-25",2.3352,2.3845,2.3056,2.3451,12154127.0],["2013-01-28",2.3451,2.4042,2.3401,2.3992,15101341.0],["2013-01-29",2.3992,2.3992490768432617,2.3598,2.3845,17307414.0],["2013-01-30",2.3845,2.6209,2.3844692707061768,2.4682,58981635.0],["2013-01-31",2.4682,2.7146,2.4091,2.7146,151693292.0],["2013-02-01",2.7146,2.7145509719848633,2.5963,2.6111,82019689.0],["2013-02-04",2.6111,2.8574,2.6012,2.7195,99644876.0],["2013-02-05",2.7195,2.8082,2.6653,2.7343,57270018.0],["2013-02-06",2.7343,2.754,2.6505,2.685,38414725.0],["2013-02-07",2.685,2.7244,2.6407,2.6751,22789918.0],["2013-02-08",2.6751,2.7096,2.6604,2.6801,19978822.0],["2013-02-18",2.6801,2.7589,2.6702,2.685,21172210.0],["2013-02-19",2.685,2.6998,2.5569,2.5668,32951152.0],["2013-02-20",2.5668,2.6505,2.547,2.616,23327926.0],["2013-02-21",2.616,2.6160192489624023,2.5076,2.547,27579533.0],["2013-02-22",2.547,2.552,2.4978,2.5027,11544295.0],["2013-02-25",2.5027,2.5323,2.483,2.4978,12134993.0],["2013-02-26",2.4978,2.5372,2.4731,2.4879,12350728.0],["2013-02-27",2.4879,2.5224,2.483,2.5027,8304626.0],["2013-02-28",2.5027,2.552,2.5027,2.5421,15050318.0],["2013-03-01",2.5421,2.547046661376953,2.5126,2.547,11100634.0],["2013-03-04",2.547,2.547046661376953,2.3992,2.4239,20853326.0],["2013-03-05",2.4239,2.4731,2.4042,2.4633,13760985.0],["2013-03-06",2.4633,2.5323,2.4584,2.5076,14549202.0],["2013-03-07",2.5076,2.5175,2.4584,2.4731,12582479.0],["2013-03-08",2.4731,2.4879,2.3992,2.414,15902418.0],["2013-03-11",2.414,2.4879,2.3795,2.4682,12755044.0],["2013-03-12",2.4682,2.483,2.3795,2.4042,12631959.0],["2013-03-13",2.4042,2.414,2.3352,2.35,8826680.0],["2013-03-14",2.35,2.3795,2.3451,2.3648,6130389.0],["2013-03-15",2.3648,2.419,2.35,2.3648,8261881.0],["2013-03-18",2.3648,2.3746,2.3007,2.3056,6696924.0],["2013-03-19",2.3056,2.3451,2.281,2.3155,5532703.0],["2013-03-20",2.3155,2.3943,2.3056,2.3894,8524002.0],["2013-03-21",2.3894,2.4485,2.3746,2.414,12789626.0],["2013-03-22",2.414,2.4436,2.3894,2.4239,7474186.0],["2013-03-25",2.4239,2.4584,2.4091,2.4091,7444005.0],["2013-03-26",2.4091,2.414,2.3401,2.3648,7675915.0],["2013-03-27",2.3648,2.3992,2.3401,2.3648,7347155.0],["2013-03-28",2.3648,2.3647632598876953,2.2662,2.2958,9810745.0],["2013-03-29",2.2958,2.3106,2.2465,2.2564,9083144.0],["2013-04-01",2.2564,2.2958,2.2515,2.2712,8380461.0],["2013-04-02",2.2712,2.3007,2.2514514923095703,2.2515,8578056.0],["2013-04-03",2.2515,2.281,2.2465,2.2712,8431367.0],["2013-04-08",2.2712,2.2711567878723145,2.2022,2.2515,8816221.0],["2013-04-09",2.2515,2.3007,2.2514514923095703,2.2859,11660261.0],["2013-04-10",2.2859,2.2958,2.2712,2.281,5081961.0],["2013-04-11",2.281,2.3155,2.281,2.2859,6519733.0],["2013-04-12",2.2859,2.3056,2.2416,2.2465,5193730.0],["2013-04-15",2.2465,2.2613,2.1973,2.2416,6917944.0],["2013-04-16",2.2416,2.2613,2.212,2.2564,5257967.0],["2013-04-17",2.2564,2.2662,2.2219,2.2564,5828555.0],["2013-04-18",2.2564,2.2712,2.2317,2.2712,4570953.0],["2013-04-19",2.2712,2.3204,2.2711567878723145,2.3106,13963658.0],["2013-04-22",2.3106,2.3451,2.2909,2.3106,10125607.0],["2013-04-23",2.3106,2.4288,2.310570478439331,2.3697,31057384.0],["2013-04-24",2.3697,2.4485,2.35,2.4239,29353281.0],["2013-04-25",2.4239,2.4436,2.3795,2.3845,14344017.0],["2013-04-26",2.3845,2.4042,2.3204,2.3352,10379345.0],["2013-05-02",2.3352,2.335203170776367,2.2268,2.2662,11798015.0],["2013-05-03",2.2662,2.4929,2.2564,2.4879,61238786.0],["2013-05-06",2.4879,2.6702,2.4436,2.6012,80251097.0],["2013-05-07",2.6012,2.6554,2.5175,2.6111,42333943.0],["2013-05-08",2.6111,2.6998,2.5569,2.5865,37137857.0],["2013-05-09",2.5865,2.8032,2.5618,2.7195,68039186.0],["2013-05-10",2.7195,2.8476,2.685,2.7195,55095229.0],["2013-05-13",2.7195,2.8082,2.6209,2.6456,52679240.0],["2013-05-14",2.6456,2.685,2.5323,2.6062,58221397.0],["2013-05-15",2.6062,2.6308,2.5273,2.6209,45267602.0],["2013-05-16",2.6209,2.6357,2.552,2.6111,35200648.0],["2013-05-17",2.6111,2.6702,2.5914,2.6209,32377014.0],["2013-05-20",2.6209,2.7244,2.5865,2.6998,44192992.0],["2013-05-21",2.6998,2.951,2.6702,2.9067,84024354.0],["2013-05-22",2.9067,2.9904,2.8623,2.9116,75007857.0],["2013-05-23",2.9116,3.1382,2.8328,3.0052,106885307.0],["2013-05-24",3.0052,3.1481,2.9707,3.084,80464819.0],["2013-05-27",3.084,3.1875,3.0348,3.0791,60040321.0],["2013-05-28",3.0791,3.0988,3.0151,3.0299,38752665.0],["2013-05-29",3.0299,3.335301399230957,3.0298523902893066,3.3353,82593357.0],["2013-05-30",3.3353,3.621,3.2762,3.5127,125616267.0],["2013-05-31",3.5127,3.6299,3.4158,3.4311,92957074.0],["2013-06-03",3.4311,3.5993,3.3903,3.4719,64165209.0],["2013-06-04",3.4719,3.4718730449676514,3.1252,3.1864,94133547.0],["2013-06-05",3.1864,3.2272,3.1048,3.1915,48077472.0],["2013-06-06",3.1915,3.2985,3.1456,3.166,49149606.0],["2013-06-07",3.166,3.2323,2.9672,3.0487,53934755.0],["2013-06-13",3.0487,3.048722743988037,2.7479,2.8754,42809414.0],["2013-06-14",2.8754,3.0028,2.855,2.9621,41449940.0],["2013-06-17",2.9621,3.0946,2.8805,3.0385,48928819.0],["2013-06-18",3.0385,3.2781,3.0385260581970215,3.1354,78805130.0],["2013-06-19",3.1354,3.2374,3.0538,3.2323,60665529.0],["2013-06-20",3.2323,3.2832,3.0334,3.0538,63917182.0],["2013-06-21",3.0538,3.053821325302124,2.804,3.013,48163304.0],["2013-06-24",3.013,3.0130348205566406,2.7122,2.7275,45387745.0],["2013-06-25",2.7275,2.8805,2.5032,2.8295,60713228.0],["2013-06-26",2.8295,2.9009,2.7581,2.8754,48002508.0],["2013-06-27",2.8754,2.9213,2.7377,2.7479,46474027.0],["2013-06-28",2.7479,2.8142,2.6001,2.6766,32563788.0],["2013-07-01",2.6766,2.8499,2.6358,2.8295,41987557.0],["2013-07-02",2.8295,2.9672,2.8091,2.9162,57334845.0],["2013-07-03",2.9162,2.9366,2.7581,2.906,44893507.0],["2013-07-04",2.906,3.1303,2.8142,3.0334,80802059.0],["2013-07-05",3.0334,3.1762,3.013,3.0742,74851070.0],["2013-07-08",3.0742,3.2068,2.9875,3.0589,86409597.0],["2013-07-09",3.0589,3.0589189529418945,2.9111,3.0334,47645161.0],["2013-07-10",3.0334,3.1609,2.9723,3.1507,62633996.0],["2013-07-11",3.1507,3.2374,3.1099,3.1609,80473733.0],["2013-07-12",3.1609,3.2221,3.0793,3.0844,57362528.0],["2013-07-15",3.0844,3.2068,3.084409236907959,3.2068,50181598.0],["2013-07-16",3.2068,3.2577,3.1711,3.2476,59733514.0],["2013-07-17",3.2476,3.2475528717041016,3.0385,3.0487,67255404.0],["2013-07-18",3.0487,3.1048,3.0079,3.0079,37241140.0],["2013-07-19",3.0079,3.0334,2.8091,2.8091,54142210.0],["2013-07-22",2.8091,2.8907,2.7887,2.8907,25991932.0],["2013-07-23",2.8907,2.9875,2.8754,2.9672,28982400.0],["2013-07-24",2.9672,2.9722,2.8652,2.9417,30262016.0],["2013-07-25",2.9417,3.0334,2.9111,2.9417,36201160.0],["2013-07-26",2.9417,2.9621,2.8142,2.8601,22039992.0],["2013-07-29",2.8601,2.8652,2.7581,2.7683,20457253.0],["2013-07-30",2.7683,2.8295,2.7122,2.7683,18220592.0],["2013-07-31",2.7683,2.8244,2.753,2.7785,14907522.0],["2013-08-01",2.7785,2.9111,2.7785,2.9009,26610552.0],["2013-08-02",2.9009,2.9264,2.8652,2.8805,19301654.0],["2013-08-05",2.8805,2.9417,2.8652,2.9315,19589823.0],["2013-08-06",2.9315,3.0385,2.9111,3.0181,40577153.0],["2013-08-07",3.0181,3.018134117126465,2.9264,2.9315,28780895.0],["2013-08-08",2.9315,2.9977,2.9213,2.9315,21091200.0],["2013-08-09",2.9315,2.9926,2.8346,2.9111,25703743.0],["2013-08-12",2.9111,2.9621,2.8754,2.957,26512266.0],["2013-08-13",2.957,3.013,2.9315,3.0028,30162546.0],["2013-08-14",3.0028,3.0436,2.957,2.9672,31114238.0],["2013-08-15",2.9672,2.9722,2.8652,2.8703,26414218.0],["2013-08-16",2.8703,2.9468,2.8193,2.8193,27385286.0],["2013-08-19",2.8193,2.8907,2.7785,2.8805,18006013.0],["2013-08-20",2.8805,2.9009,2.804,2.8244,18497288.0],["2013-08-21",2.8244,2.9264,2.7938,2.9162,34116325.0],["2013-08-22",2.9162,2.9723,2.855,2.9162,36647497.0],["2013-08-23",2.9162,3.2068,2.9161698818206787,3.2068,146908873.0],["2013-08-26",3.2068,3.2272,3.1099,3.2068,101941236.0],["2013-08-27",3.2068,3.2323,3.1405,3.2119,65566327.0],["2013-08-28",3.2119,3.211864709854126,3.0691,3.0793,60331311.0],["2013-08-29",3.0793,3.1456,3.064,3.0946,32438268.0],["2013-08-30",3.0946,3.3087,3.0793,3.1252,72704429.0],["2013-09-02",3.1252,3.2679,3.0895,3.2527,60311998.0],["2013-09-03",3.2527,3.4311,3.1762,3.3546,89280836.0],["2013-09-04",3.3546,3.3648,3.2476,3.2781,52434341.0],["2013-09-05",3.2781,3.3342,3.2323,3.2577,37569556.0],["2013-09-06",3.2577,3.4107,3.2323,3.3087,71307704.0],["2013-09-09",3.3087,3.4005,3.273,3.3087,59378328.0],["2013-09-10",3.3087,3.3546,3.2425,3.2883,49533075.0],["2013-09-11",3.2883,3.5178,3.2527,3.3852,78985274.0],["2013-09-12",3.3852,3.426,3.3291,3.3495,44641782.0],["2013-09-13",3.3495,3.4974,3.3495161533355713,3.4158,62519338.0],["2013-09-16",3.4158,3.4923,3.2781,3.2832,49799717.0],["2013-09-17",3.2832,3.3036,3.1048,3.1252,59513922.0],["2013-09-18",3.1252,3.217,3.1251955032348633,3.1609,35164278.0],["2013-09-23",3.1609,3.2119,3.1507,3.2017,32750881.0],["2013-09-24",3.2017,3.2068,3.1099,3.1354,45023729.0],["2013-09-25",3.1354,3.1864,3.1048,3.1099,32868345.0],["2013-09-26",3.1099,3.1354,3.0487,3.0844,25380437.0],["2013-09-27",3.0844,3.1405,3.0691,3.1048,19594189.0],["2013-09-30",3.1048,3.166,3.0997,3.1405,19297450.0],["2013-10-08",3.1405,3.1966,3.1201,3.1966,22869936.0],["2013-10-09",3.1966,3.2068,3.1558,3.1813,22415914.0],["2013-10-10",3.1813,3.1915,3.0946,3.1048,28186956.0],["2013-10-11",3.1048,3.2628,3.1048,3.2272,52008556.0],["2013-10-14",3.2272,3.2679,3.1864,3.2068,37427895.0],["2013-10-15",3.2068,3.2476,3.1915,3.2323,30375460.0],["2013-10-16",3.2323,3.2781,3.0946,3.115,30490956.0],["2013-10-17",3.115,3.1609,3.0844,3.0895,23479352.0],["2013-10-18",3.0895,3.1099,3.0538,3.0844,17718114.0],["2013-10-21",3.0844,3.1609,3.0742,3.1456,22208951.0],["2013-10-22",3.1456,3.1456,3.0793,3.0997,23037694.0],["2013-10-23",3.0997,3.3546,3.0997049808502197,3.2272,73473065.0],["2013-10-24",3.2272,3.3036,3.2068,3.2425,52847750.0],["2013-10-25",3.2425,3.2577,3.0895,3.1201,39629583.0],["2013-10-28",3.1201,3.1252,2.9773,2.9824,30358581.0],["2013-10-29",2.9824,3.0385,2.8091,2.8958,27469136.0],["2013-10-30",2.8958,2.9366,2.8703,2.9315,12930338.0],["2013-10-31",2.9315,2.9468,2.855,2.8805,11693734.0],["2013-11-01",2.8805,2.9824,2.8804819583892822,2.9672,18687476.0],["2013-11-04",2.9672,2.9926,2.9366,2.957,12215417.0],["2013-11-05",2.957,2.9824464321136475,2.9111,2.9824,14318860.0],["2013-11-06",2.9824,2.9977,2.9264,2.9315,13786280.0],["2013-11-07",2.9315,2.9315,2.8499,2.855,12144732.0],["2013-11-08",2.855,2.8601,2.8091,2.8244,10095559.0],["2013-11-11",2.8244,2.8499,2.804,2.8346,7139200.0],["2013-11-12",2.8346,2.8601,2.8142,2.855,9455999.0],["2013-11-13",2.855,2.855,2.7479,2.753,11012986.0],["2013-11-14",2.753,2.7989,2.7275,2.7683,10687492.0],["2013-11-15",2.7683,2.8652,2.7683217525482178,2.8346,13122296.0],["2013-11-18",2.8346,2.9111,2.8345985412597656,2.8958,15636503.0],["2013-11-19",2.8958,2.9366,2.8754,2.9111,12660766.0],["2013-11-20",2.9111,2.9366,2.8856,2.9111,10447433.0],["2013-11-21",2.9111,2.9111,2.8295,2.8703,15475381.0],["2013-11-22",2.8703,2.9213,2.8652,2.9009,11467536.0],["2013-11-25",2.9009,2.9264,2.8754,2.8958,9549492.0],["2013-11-26",2.8958,2.9621,2.8907,2.9162,11392375.0],["2013-11-27",2.9162,2.9366,2.8754,2.9264,11935278.0],["2013-11-28",2.9264,2.9773,2.9213,2.9417,19419480.0],["2013-11-29",2.9417,2.9926,2.9315,2.957,14673716.0],["2013-12-02",2.957,2.9569551944732666,2.7836,2.8091,19684798.0],["2013-12-03",2.8091,2.9111,2.8091,2.8805,11473405.0],["2013-12-04",2.8805,3.0028,2.8652,2.9621,23814564.0],["2013-12-05",2.9621,3.0487,2.957,3.0028,29411863.0],["2013-12-06",3.0028,3.0385,2.9417,2.9723,17278433.0],["2013-12-09",2.9723,3.0028,2.9621,2.9672,11759107.0],["2013-12-10",2.9672,3.0334,2.957,3.013,22040447.0],["2013-12-11",3.013,3.0130348205566406,2.9621,2.9824,17327590.0],["2013-12-12",2.9824,2.9977,2.957,2.9773,7591065.0],["2013-12-13",2.9773,2.9773476123809814,2.906,2.9162,12814210.0],["2013-12-16",2.9162,2.9213,2.8448,2.855,13538208.0],["2013-12-17",2.855,2.8703,2.804,2.8346,8750397.0],["2013-12-18",2.8346,2.8703,2.8244,2.8346,6256206.0],["2013-12-19",2.8346,2.8703,2.8193,2.8244,6978536.0],["2013-12-20",2.8244,2.8346,2.7632,2.7734,7979986.0],["2013-12-23",2.7734,2.7989,2.7428,2.7632,6532823.0],["2013-12-24",2.7632,2.804,2.7581,2.7785,8507790.0],["2013-12-25",2.7785,2.8091,2.7683,2.7938,7952489.0],["2013-12-26",2.7938,2.7938127517700195,2.7071,2.7122,10643472.0],["2013-12-27",2.7122,2.753,2.6562,2.7275,11555507.0],["2013-12-30",2.7275,2.7581,2.702,2.7071,8000288.0],["2013-12-31",2.7071,2.7428,2.6817,2.7071,6984141.0],["2014-01-02",2.7071,2.8295,2.707143545150757,2.7938,16549668.0],["2014-01-03",2.7938,2.8142,2.753,2.7785,8518973.0],["2014-01-06",2.7785,2.7785181999206543,2.6817,2.6969,8321948.0],["2014-01-07",2.6969,2.7224,2.620473861694336,2.6205,10880504.0],["2014-01-08",2.6205,2.6511,2.5695,2.5848,12730916.0],["2014-01-09",2.5848,2.6052,2.5542,2.5593,8234527.0],["2014-01-10",2.5593,2.5746,2.5185,2.5491,8908473.0],["2014-01-13",2.5491,2.6103,2.5490994453430176,2.5899,8829020.0],["2014-01-14",2.5899,2.6868,2.5848,2.6817,17580896.0],["2014-01-15",2.6817,2.702,2.6358,2.6715,8275377.0],["2014-01-16",2.6715,2.7275,2.6409,2.6562,14535180.0],["2014-01-17",2.6562,2.6664,2.6001,2.6205,11949674.0],["2014-01-20",2.6205,2.6409,2.5746,2.6154,5865747.0],["2014-01-21",2.6154,2.7173,2.6001,2.6817,9134114.0],["2014-01-22",2.6817,2.7326,2.6766,2.7173,11701679.0],["2014-01-23",2.7173,2.804,2.717339515686035,2.7377,13494588.0],["2014-01-24",2.7377,3.0130348205566406,2.737732172012329,3.013,55878986.0],["2014-01-27",3.013,3.2883,3.0130348205566406,3.0997,112632099.0],["2014-01-28",3.0997,3.1558,3.0334,3.1201,50940021.0],["2014-01-29",3.1201,3.4311,3.1099,3.3342,121585387.0],["2014-01-30",3.3342,3.334221601486206,3.2017,3.2374,53957820.0],["2014-02-07",3.2374,3.426,3.217,3.3852,65465828.0],["2014-02-10",3.3852,3.7217,3.3852040767669678,3.7217,122026811.0],["2014-02-11",3.7217,4.0939,3.7216849327087402,4.0939,174888105.0],["2014-02-12",4.0939,4.3437,4.0633,4.1958,197869039.0],["2014-02-13",4.1958,4.2723,3.997,4.0429,143453649.0],["2014-02-14",4.0429,4.099,3.9868,4.0378,86141744.0],["2014-02-17",4.0378,4.4405317306518555,4.037773609161377,4.4405,13509923.0],["2014-02-18",4.4405,4.8841,4.4405317306518555,4.8841,5955079.0],["2014-02-19",4.8841,5.373501300811768,4.8840742111206055,5.3735,11812224.0],["2014-02-20",5.3735,5.373501300811768,5.3735,5.3735,0.0],["2014-02-21",5.3735,5.373501300811768,5.3735,5.3735,0.0],["2014-02-24",5.3735,5.373501300811768,5.3735,5.3735,0.0],["2014-02-25",5.3735,5.373501300811768,4.838191509246826,4.8382,192948658.0],["2014-02-26",4.8382,5.322519779205322,4.4354,5.3225,288329149.0],["2014-02-27",5.3225,5.8527,5.322519779205322,5.5468,303606519.0],["2014-02-28",5.5468,6.102544784545898,5.4092,6.1025,218399623.0],["2014-03-03",6.1025,6.7143,6.102544784545898,6.6022,254619252.0],["2014-03-04",6.6022,6.8775,6.281,6.4645,187121327.0],["2014-03-05",6.4645,6.7143,6.332,6.5665,153059139.0],["2014-03-06",6.5665,6.566479206085205,6.021,6.1586,176083431.0],["2014-03-07",6.1586,6.3065,5.9445,6.0923,167916404.0],["2014-03-10",6.0923,6.092347145080566,5.608,5.6539,157881264.0],["2014-03-11",5.6539,5.7814,5.3939,5.5112,147743985.0],["2014-03-12",5.5112,6.0618,5.3735,5.8884,256299348.0],["2014-03-13",5.8884,5.8884196281433105,5.4857,5.5774,144634916.0],["2014-03-14",5.5774,5.7049,5.4449,5.5315,95538893.0],["2014-03-17",5.5315,5.9241,5.4092,5.7406,144022691.0],["2014-03-18",5.7406,5.8323,5.6488,5.6692,111178185.0],["2014-03-19",5.6692,5.8323,5.4551,5.6488,95634125.0],["2014-03-20",5.6488,5.648804187774658,5.0829,5.0931,134004533.0],["2014-03-21",5.0931,5.2104,4.9605,5.139,90638091.0],["2014-03-24",5.139,5.2206,5.0421,5.1951,75049117.0],["2014-03-25",5.1951,5.3276,5.0727,5.2257,84402243.0],["2014-03-26",5.2257,5.4245,5.1441,5.2766,99953843.0],["2014-03-27",5.2766,5.276635646820068,4.9198,4.9351,88689847.0],["2014-03-28",4.9351,4.986,4.7617,4.8433,69009304.0],["2014-03-31",4.8433,4.9656,4.8025,4.879,42892420.0],["2014-04-01",4.879,5.0829,4.8076,4.9656,54144414.0],["2014-04-02",4.9656,5.0676,4.9198,4.9453,50882820.0],["2014-04-03",4.9453,5.139,4.945252895355225,5.0319,72821808.0],["2014-04-04",5.0319,5.1237,4.8637,5.088,58534675.0],["2014-04-08",5.088,5.2308,5.0064,5.2104,69083226.0],["2014-04-09",5.2104,5.3429,5.1645,5.2817,69300702.0],["2014-04-10",5.2817,5.8018,5.2104,5.6284,152580431.0],["2014-04-11",5.6284,5.7763,5.4704,5.608,89528189.0],["2014-04-14",5.608,5.9445,5.5723,5.8782,106078489.0],["2014-04-15",5.8782,5.9598,5.6743,5.6947,80885401.0],["2014-04-16",5.6947,5.8476,5.4806,5.5061,90760059.0],["2014-04-17",5.5061,5.8629,5.3837,5.7814,109494522.0],["2014-04-18",5.7814,5.9445,5.6896,5.9394,102683246.0],["2014-04-21",5.9394,5.9955,5.6131,5.6896,76850657.0],["2014-04-22",5.6896,5.7916,5.3021,5.4806,89950900.0],["2014-04-23",5.4806,5.480563163757324,5.0574,5.0778,95257136.0],["2014-04-24",5.0778,5.1951,4.9962,5.1288,55892548.0],["2014-04-25",5.1288,5.139,4.6801,4.7209,80968553.0],["2014-04-28",4.7209,4.720931529998779,4.4915,4.5782,52368032.0],["2014-04-29",4.5782,4.7209,4.5374,4.7005,49996920.0],["2014-04-30",4.7005,4.7362,4.6241,4.6649,33148831.0],["2014-05-05",4.6649,4.7974,4.5629,4.777,40211458.0],["2014-05-06",4.777,4.8127,4.6903,4.7311,48008155.0],["2014-05-07",4.7311,4.731128692626953,4.4813,4.4915,47218021.0],["2014-05-08",4.4915,4.726,4.4201,4.5833,56409903.0],["2014-05-09",4.5833,4.583280086517334,4.4303,4.4864,35994297.0],["2014-05-12",4.4864,4.7158,4.486414909362793,4.7056,48319583.0],["2014-05-13",4.7056,4.7311,4.6241,4.6547,35858895.0],["2014-05-14",4.6547,4.6801,4.6037,4.6241,22990844.0],["2014-05-15",4.6241,4.624066352844238,4.364058494567871,4.3641,45904965.0],["2014-05-16",4.3641,4.4048,4.257,4.359,26708117.0],["2014-05-19",4.359,4.4354,4.2774,4.3895,22268008.0],["2014-05-20",4.3895,4.4609,4.3488,4.3844,26517631.0],["2014-05-21",4.3844,4.4762,4.2876,4.4507,28353938.0],["2014-05-22",4.4507,4.5578,4.4354,4.4405,36175109.0],["2014-05-23",4.4405,4.6547,4.3997,4.6394,53878360.0],["2014-05-26",4.6394,5.088,4.639361381530762,4.8127,102968652.0],["2014-05-27",4.8127,4.8637,4.7005,4.7413,46028773.0],["2014-05-28",4.7413,4.8688,4.7056,4.8178,45301111.0],["2014-05-29",4.8178,4.9096,4.67,4.6801,46618299.0],["2014-05-30",4.6801,4.7566,4.6139,4.6903,28574235.0],["2014-06-03",4.6903,4.8688,4.6649,4.7923,40876054.0],["2014-06-04",4.7923,4.792305946350098,4.6547,4.7107,26714707.0],["2014-06-05",4.7107,4.8229,4.6699,4.8127,30005291.0],["2014-06-06",4.8127,4.828,4.7158,4.7413,24940946.0],["2014-06-09",4.7413,4.8033,4.6422,4.6546,23217314.0],["2014-06-10",4.6546,4.7847,4.636,4.7289,26612226.0],["2014-06-11",4.7289,4.8467,4.6793,4.8033,37597622.0],["2014-06-12",4.8033,4.803302764892578,4.6546,4.6917,32828401.0],["2014-06-13",4.6917,5.1628,4.691741943359375,5.1628,110962818.0],["2014-06-16",5.1628,5.6772,5.162775039672852,5.5161,199257945.0],["2014-06-17",5.5161,5.64,5.4231,5.578,122414034.0],["2014-06-18",5.578,5.6152,5.3363,5.4231,82941415.0],["2014-06-19",5.4231,5.5966,5.1442,5.2743,82978660.0],["2014-06-20",5.2743,5.7702,5.2743,5.6524,146923783.0],["2014-06-23",5.6524,5.8197,5.5408,5.6462,104425874.0],["2014-06-24",5.6462,5.8135,5.6028,5.671,77996404.0],["2014-06-25",5.671,5.670996189117432,5.516,5.5842,63584842.0],["2014-06-26",5.5842,5.8941,5.5408,5.8259,102285208.0],["2014-06-27",5.8259,6.408534526824951,5.795,6.4085,134123697.0],["2014-06-30",6.4085,6.6936,6.2474,6.3713,165402133.0],["2014-07-01",6.3713,7.0035,6.2102,6.7866,188225194.0],["2014-07-02",6.7866,7.4188,6.5821,7.332,187643376.0],["2014-07-03",7.332,8.063348770141602,7.1461,8.0633,182701114.0],["2014-07-04",8.0633,8.522,7.6977,7.7721,246928704.0],["2014-07-07",7.7721,8.2245,7.5861,7.9084,188755141.0],["2014-07-08",7.9084,8.1253,7.3382,7.989,204313898.0],["2014-07-09",7.989,8.1687,7.6853,7.7349,162076916.0],["2014-07-10",7.7349,8.0572,7.3878,7.5117,163478516.0],["2014-07-11",7.5117,7.7225,7.0779,7.3754,143173677.0],["2014-07-14",7.3754,8.112932205200195,7.375393867492676,8.1129,247286402.0],["2014-07-15",8.1129,8.4104,7.9766,8.3856,230085949.0],["2014-07-16",8.3856,8.385636329650879,7.8836,7.927,129050936.0],["2014-07-17",7.927,7.926998138427734,7.4932,7.5737,96278552.0],["2014-07-18",7.5737,7.9642,7.4188,7.6605,99275691.0],["2014-07-21",7.6605,7.803,7.5117,7.6977,62388500.0],["2014-07-22",7.6977,8.466207504272461,7.697679042816162,8.4662,177083793.0],["2014-07-23",8.4662,8.7389,8.0324,8.1687,194035468.0],["2014-07-24",8.1687,8.2741,7.7844,8.2059,109055386.0],["2014-07-25",8.2059,8.4104,8.0572,8.1625,87042728.0],["2014-07-28",8.1625,8.5096,7.9146,8.4538,138395647.0],["2014-07-29",8.4538,9.2967,8.3237,9.1232,246964940.0],["2014-07-30",9.1232,9.5198,8.8815,9.1108,199909330.0],["2014-07-31",9.1108,9.4517,8.962,9.1852,131745490.0],["2014-08-01",9.1852,9.6066,9.117,9.588,171239300.0],["2014-08-04",9.588,9.7492,9.4207,9.588,129052124.0],["2014-08-05",9.588,9.5880126953125,9.1356,9.2223,116569136.0],["2014-08-06",9.2223,9.3339,9.024,9.2595,87891427.0],["2014-08-07",9.2595,9.6314,9.2037,9.2347,106441647.0],["2014-08-08",9.2347,9.2657,8.9124,8.9558,94908674.0],["2014-08-11",8.9558,9.2037,8.7451,9.0612,76344147.0],["2014-08-12",9.0612,9.4517,8.993,9.4207,118330905.0],["2014-08-13",9.4207,9.420669555664062,9.055,9.2409,73884180.0],["2014-08-14",9.2409,9.4269,9.0612,9.117,70617570.0],["2014-08-15",9.117,9.1976,8.962,9.1108,51691942.0],["2014-08-18",9.1108,9.3277,9.0364,9.2967,72560192.0],["2014-08-19",9.2967,9.4083,9.117,9.1728,66856267.0],["2014-08-20",9.1728,9.172758102416992,8.7389,8.7947,102171048.0],["2014-08-21",8.7947,8.8567,8.3051,8.4476,96482359.0],["2014-08-22",8.4476,8.5592,8.3237,8.4662,52830864.0],["2014-08-25",8.4662,8.5096,8.1873,8.2617,53460768.0],["2014-08-26",8.2617,8.8195,8.2307,8.5096,102520789.0],["2014-08-27",8.5096,8.6645,8.3794,8.4724,41624985.0],["2014-08-28",8.4724,8.472405433654785,8.1377,8.1997,51282170.0],["2014-08-29",8.1997,8.5406,8.1997,8.429,39652810.0],["2014-09-01",8.429,8.7699,8.4166,8.6645,59758684.0],["2014-09-02",8.6645,8.9063,8.5406,8.7699,79965926.0],["2014-09-03",8.7699,9.1418,8.76990032196045,8.8133,96672919.0],["2014-09-04",8.8133,8.8815,8.6459,8.7637,64568798.0],["2014-09-05",8.7637,8.8877,8.7141,8.7575,49366292.0],["2014-09-09",8.7575,9.0178,8.757505416870117,8.9248,77710071.0],["2014-09-10",8.9248,8.924846649169922,8.7079,8.7451,56209240.0],["2014-09-11",8.7451,8.8133,8.553,8.5964,57571663.0],["2014-09-12",8.5964,8.7389,8.522,8.6212,34827631.0],["2014-09-15",8.6212,8.621152877807617,8.4662,8.5282,40964074.0],["2014-09-16",8.5282,8.528186798095703,8.1563,8.1563,60716145.0],["2014-09-17",8.1563,8.2803,7.8402,7.9766,56117275.0],["2014-09-18",7.9766,8.1501,7.8464,8.0324,36379172.0],["2014-09-19",8.0324,8.1315,8.0014,8.1067,26937846.0],["2014-09-22",8.1067,8.106735229492188,7.8588,7.8712,31214184.0],["2014-09-23",7.8712,8.0448,7.8402,8.0076,28007622.0],["2014-09-24",8.0076,8.1811,7.9394,8.1563,36541790.0],["2014-09-25",8.1563,8.4042,8.1501,8.1997,56004252.0],["2014-09-26",8.1997,8.2431,8.0572,8.1067,28572217.0],["2014-09-29",8.1067,8.398,8.106735229492188,8.2865,45531523.0],["2014-09-30",8.2865,8.3608,8.2059,8.2307,27150958.0],["2014-10-08",8.2307,8.2989,8.1873,8.2741,24973659.0],["2014-10-09",8.2741,9.1046,8.2617,9.1046,180687248.0],["2014-10-10",9.1046,9.5074,9.055,9.1046,183174216.0],["2014-10-13",9.1046,9.104581832885742,8.7451,9.0178,80741632.0],["2014-10-14",9.0178,9.017813682556152,8.7017,8.7699,70220732.0],["2014-10-15",8.7699,9.2347,8.76990032196045,8.9186,98567152.0],["2014-10-16",8.9186,8.918648719787598,8.491,8.4972,74765060.0],["2014-10-17",8.4972,8.6459,8.1253,8.4724,61051465.0],["2014-10-20",8.4724,8.5468,8.3794,8.491,28681131.0],["2014-10-21",8.491,8.5158,8.2307,8.2369,38067344.0],["2014-10-22",8.2369,8.398,8.1873,8.2121,26372307.0],["2014-10-23",8.2121,8.4848,8.212098121643066,8.2865,36542858.0],["2014-10-24",8.2865,8.3794,8.1811,8.2431,23262976.0],["2014-10-27",8.2431,8.2431,8.0138,8.1439,22011745.0],["2014-10-28",8.1439,8.5964,8.143921852111816,8.5468,55369294.0],["2014-10-29",8.5468,8.9806,8.4352,8.8319,94895518.0],["2014-10-30",8.8319,9.1914,8.7265,8.993,119020804.0],["2014-10-31",8.993,8.9992,8.6769,8.7699,71057204.0],["2014-11-03",8.7699,8.8877,8.6769,8.7203,47197068.0],["2014-11-04",8.7203,8.720315933227539,8.4042,8.46,56313680.0],["2014-11-05",8.46,8.5406,8.3732,8.429,27389418.0],["2014-11-06",8.429,8.5096,8.3051,8.4476,28430966.0],["2014-11-07",8.4476,8.584,8.3051,8.3422,37820512.0],["2014-11-10",8.3422,8.5468,8.342249870300293,8.4414,26736778.0],["2014-11-11",8.4414,8.491,8.1253,8.1749,48710652.0],["2014-11-12",8.1749,8.398,8.1067,8.2927,32554605.0],["2014-11-13",8.2927,8.4786,8.0881,8.46,57155121.0],["2014-11-14",8.46,8.6212,8.2679,8.4042,50443045.0],["2014-11-17",8.4042,8.6459,8.3051,8.4662,44010871.0],["2014-11-18",8.4662,8.6026,8.3794,8.4786,32705552.0],["2014-11-19",8.4786,8.491,8.2245,8.2803,38384388.0],["2014-11-20",8.2803,8.3175,8.2245,8.2431,19571271.0],["2014-11-21",8.2431,8.3856,8.1997,8.3608,30560085.0],["2014-11-24",8.3608,8.4476,8.2493,8.367,44115901.0],["2014-11-25",8.367,8.6459,8.3361,8.615,73086646.0],["2014-11-26",8.615,8.7575,8.4662,8.5592,57484173.0],["2014-11-27",8.5592,8.9682,8.559175491333008,8.6583,91114408.0],["2014-11-28",8.6583,8.658340454101562,8.3237,8.4104,65839362.0],["2014-12-01",8.4104,8.46,8.2431,8.3794,36964082.0],["2014-12-02",8.3794,8.4476,8.2927,8.3918,37577011.0],["2014-12-03",8.3918,9.0488,8.2803,8.8629,134881299.0],["2014-12-04",8.8629,8.9868,8.7761,8.8939,107754640.0],["2014-12-05",8.8939,8.9682,8.3051,8.553,83628478.0],["2014-12-08",8.553,8.8629,8.3113,8.7265,93206014.0],["2014-12-09",8.7265,9.3773,8.6459,8.7699,181968116.0],["2014-12-10",8.7699,9.5446,8.76990032196045,9.4641,163903176.0],["2014-12-11",9.4641,9.6686,9.1728,9.4888,135966252.0],["2014-12-12",9.4888,10.2946,9.3277,10.121,145751150.0],["2014-12-15",10.121,10.4929,9.9165,10.0962,125359970.0],["2014-12-16",10.0962,10.2388,9.8421,9.9847,96502808.0],["2014-12-17",9.9847,9.984672546386719,9.3959,9.5384,98327590.0],["2014-12-18",9.5384,9.8483,9.2223,9.2657,79085170.0],["2014-12-19",9.2657,9.3029,8.6274,8.9001,85881169.0],["2014-12-22",8.9001,8.900054931640625,8.00757122039795,8.0076,131609151.0],["2014-12-23",8.0076,8.00757122039795,7.4374,7.4746,83896108.0],["2014-12-24",7.4746,7.7163,7.474560260772705,7.6543,53680820.0],["2014-12-25",7.6543,7.7659,7.5613,7.6853,43043938.0],["2014-12-26",7.6853,7.685284614562988,7.456,7.5923,55858479.0],["2014-12-29",7.5923,7.592319011688232,7.1275,7.2638,71914290.0],["2014-12-30",7.2638,7.6047,7.263834476470947,7.4002,56806767.0],["2014-12-31",7.4002,7.487,7.239,7.3568,36101548.0],["2015-01-05",7.3568,7.7721,7.356800079345703,7.7225,80004402.0],["2015-01-06",7.7225,7.927,7.4993,7.7782,64457203.0],["2015-01-07",7.7782,7.778249263763428,7.5303,7.6171,44116878.0],["2015-01-08",7.6171,7.6543,7.2824,7.3692,57478428.0],["2015-01-09",7.3692,7.487,7.3258,7.3258,34076404.0],["2015-01-12",7.3258,7.7287,7.2019,7.5737,64515876.0],["2015-01-13",7.5737,7.6853,7.4436,7.5923,41740756.0],["2015-01-14",7.5923,7.6233,7.4498,7.5241,31207948.0],["2015-01-15",7.5241,7.5985,7.4746,7.5613,29005785.0],["2015-01-16",7.5613,7.7906,7.5241,7.7039,57689617.0],["2015-01-19",7.7039,7.703877925872803,7.1399,7.3072,51135474.0],["2015-01-20",7.3072,7.5551,7.307218074798584,7.5179,36844844.0],["2015-01-21",7.5179,7.8588,7.487,7.7287,71582426.0],["2015-01-22",7.7287,8.051,7.6233,8.0448,89792742.0],["2015-01-23",8.0448,8.0634,7.803,7.8402,53343896.0],["2015-01-26",7.8402,8.0386,7.8154,7.9518,47111186.0],["2015-01-27",7.9518,8.1749,7.9022,8.0695,70042551.0],["2015-01-28",8.0695,8.1067,7.8526,7.8774,46239106.0],["2015-01-29",7.8774,8.0262,7.6791,7.8712,46307967.0],["2015-01-30",7.8712,7.9208,7.7783,7.7906,26531680.0],["2015-02-02",7.7906,7.8898,7.6853,7.7844,22038096.0],["2015-02-03",7.7844,7.9828,7.784447193145752,7.9146,28159518.0],["2015-02-04",7.9146,8.1563,7.914602756500244,8.0076,62348605.0],["2015-02-05",8.0076,8.1005,7.8712,7.8712,43770092.0],["2015-02-06",7.8712,7.958,7.6853,7.7349,27837133.0],["2015-02-09",7.7349,7.803,7.5675,7.5675,21685356.0],["2015-02-10",7.5675,7.6357,7.5117,7.6233,22369615.0],["2015-02-11",7.6233,7.7039,7.5613,7.6047,18712288.0],["2015-02-12",7.6047,7.8278,7.6047,7.7473,26857743.0],["2015-02-13",7.7473,8.3608,7.747261047363281,8.2121,105274137.0],["2015-02-16",8.2121,8.9868,8.1935,8.8195,136646346.0],["2015-02-17",8.8195,9.4207,8.8071,8.8691,136292851.0],["2015-02-25",8.8691,9.024,8.5902,8.615,70957650.0],["2015-02-26",8.615,8.8939,8.5344,8.7079,68787138.0],["2015-02-27",8.7079,8.7637,8.522,8.6212,62192568.0],["2015-03-02",8.6212,8.9868,8.621152877807617,8.7327,78889065.0],["2015-03-03",8.7327,8.9248,8.522,8.6831,76958815.0],["2015-03-04",8.6831,8.8939,8.6212,8.8505,65310033.0],["2015-03-05",8.8505,9.6686,8.7389,9.4703,145285544.0],["2015-03-06",9.4703,9.470253944396973,8.8009,8.8195,105370624.0],["2015-03-09",8.8195,8.81948184967041,8.398,8.6459,53226309.0],["2015-03-10",8.6459,8.8567,8.5592,8.6645,42588615.0],["2015-03-11",8.6645,9.0488,8.615,8.9001,60339928.0],["2015-03-12",8.9001,8.9806,8.615,8.7637,42180510.0],["2015-03-13",8.7637,8.7947,8.6212,8.7265,39937680.0],["2015-03-16",8.7265,8.9496,8.6831,8.9186,62852473.0],["2015-03-17",8.9186,9.2595,8.8629,9.1232,102666024.0],["2015-03-18",9.1232,9.2781,8.9992,9.2161,89244535.0],["2015-03-19",9.2161,9.3959,9.148,9.2161,86293004.0],["2015-03-20",9.2161,9.588,9.179,9.5384,131338662.0],["2015-03-23",9.5384,9.6872,9.4269,9.5818,97439649.0],["2015-03-24",9.5818,10.5425,9.58181381225586,10.5425,234399544.0],["2015-03-25",10.5425,11.5961,10.542473793029785,11.4102,259461742.0],["2015-03-26",11.4102,11.410168647766113,10.6107,10.7966,159274514.0],["2015-03-27",10.7966,11.1251,10.6354,10.685,103242188.0],["2015-03-30",10.685,11.2056,10.5673,10.9515,113292056.0],["2015-03-31",10.9515,11.1499,10.7036,10.7408,91528426.0],["2015-04-01",10.7408,11.6147,10.740804672241211,11.1499,152334430.0],["2015-04-02",11.1499,11.3358,10.9515,11.1994,94577618.0],["2015-04-03",11.1994,12.2717,11.0941,12.0052,137403282.0],["2015-04-07",12.0052,12.3832,11.8254,11.9308,118002580.0],["2015-04-08",11.9308,12.2345,11.404,11.5651,100815349.0],["2015-04-09",11.5651,11.565113067626953,10.5363,10.9577,102135104.0],["2015-04-10",10.9577,11.342,10.747,11.1437,63163520.0],["2015-04-13",11.1437,11.5465,11.0135,11.2924,74547919.0],["2015-04-14",11.2924,11.3792,10.9143,11.0755,68706760.0],["2015-04-15",11.0755,11.187,10.778,10.8462,49184649.0],["2015-04-16",10.8462,11.1251,10.4681,10.9639,51727922.0],["2015-04-17",10.9639,11.5155,10.9205,11.1994,92001826.0],["2015-04-20",11.1994,11.199442863464355,10.6107,10.6168,82444513.0],["2015-04-21",10.6168,11.0817,10.6168,10.9949,55574728.0],["2015-04-22",10.9949,11.5589,10.994914054870605,11.2986,72098854.0],["2015-04-23",11.2986,12.377,11.298606872558594,11.937,131177133.0],["2015-04-24",11.937,11.9928,11.5589,11.7882,72783693.0],["2015-04-27",11.7882,12.3089,11.78823471069336,11.9556,78186109.0],["2015-04-28",11.9556,12.2717,11.2862,11.3792,76752326.0],["2015-04-29",11.3792,11.848,11.1145,11.5077,57926691.0],["2015-04-30",11.5077,11.7723,11.3489,11.3641,47946752.0],["2015-05-04",11.3641,11.6892,11.175,11.4472,46342417.0],["2015-05-05",11.4472,11.4548,10.7743,10.8121,51909740.0],["2015-05-06",10.8121,11.2506,10.5853,10.7214,43989295.0],["2015-05-07",10.7214,10.8121,10.3055,10.366,33573663.0],["2015-05-08",10.366,10.7743,10.36601734161377,10.7365,40465055.0],["2015-05-11",10.7365,11.3263,10.73650074005127,11.2884,59335770.0],["2015-05-12",11.2884,11.4699,11.1221,11.4094,63658774.0],["2015-05-13",11.4094,11.7799,11.1448,11.5531,78551409.0],["2015-05-14",11.5531,11.7194,11.3489,11.6438,65548068.0],["2015-05-15",11.6438,11.8253,11.1902,11.4548,55703364.0],["2015-05-18",11.4548,12.604046821594238,11.3263,12.604,144787558.0],["2015-05-19",12.604,13.7609,12.604046821594238,13.3072,153729984.0],["2015-05-20",13.3072,14.4414,13.156,13.534,125259380.0],["2015-05-21",13.534,14.3657,13.466,13.8365,99525677.0],["2015-05-22",13.8365,14.1314,13.5265,13.6096,93240236.0],["2015-05-25",13.6096,14.585,13.3601,14.1692,104413333.0],["2015-05-26",14.1692,15.583045959472656,14.169157981872559,15.583,88124396.0],["2015-05-27",15.583,16.8986,15.583045959472656,16.1728,94900792.0],["2015-05-28",16.1728,16.5206,14.7816,14.9404,102587614.0],["2015-05-29",14.9404,15.4999,13.6096,14.9933,79689452.0],["2015-06-01",14.9933,16.0291,14.99329662322998,15.9233,75315652.0],["2015-06-02",15.9233,17.2011,15.92328929901123,16.9894,76578561.0],["2015-06-03",16.9894,18.6906,16.256,18.6906,94575877.0],["2015-06-04",18.6906,20.55813217163086,17.4355,20.5581,126046959.0],["2015-06-05",20.5581,21.5713,20.0364,20.3313,118297210.0],["2015-06-08",20.3313,20.331302642822266,19.2123,19.6055,93215851.0],["2015-06-09",19.6055,20.7774,19.5601,20.2557,75979237.0],["2015-06-10",20.2557,20.7774,19.734,20.1272,77220628.0],["2015-06-11",20.1272,22.1384,20.12715721130371,22.1384,107919151.0],["2015-06-12",22.1384,24.2554,22.13836097717285,22.6449,132644121.0],["2015-06-15",22.6449,24.0513,21.1706,23.4388,94019731.0],["2015-06-16",23.4388,24.3764,22.5693,23.0532,80648714.0],["2015-06-17",23.0532,23.3632,21.2537,22.6525,73276387.0],["2015-06-18",22.6525,24.0437,22.1913,22.4862,69318383.0],["2015-06-19",22.4862,22.48616600036621,20.24057388305664,20.2406,66053224.0],["2015-06-23",20.2406,20.5128,18.2143,19.4694,83707005.0],["2015-06-24",19.4694,20.5581,19.0913,19.7567,66903993.0],["2015-06-25",19.7567,20.5733,18.5621,19.0459,63534702.0],["2015-06-26",19.0459,19.045949935913086,17.140596389770508,17.1406,69617711.0],["2015-06-29",17.1406,17.8967,15.424270629882812,15.4243,87975990.0],["2015-06-30",15.4243,16.6491,13.8818,16.5282,99462926.0],["2015-07-01",16.5282,17.1784,14.8723,14.9101,85323067.0],["2015-07-02",14.9101,15.4621,13.4206,13.4206,91007167.0],["2015-07-03",13.4206,13.5038,12.0823,12.0823,84828912.0],["2015-07-06",12.0823,13.277,10.872597694396973,10.8726,102040895.0],["2015-07-07",10.8726,10.872597694396973,9.7838,9.7838,65189487.0],["2015-07-08",9.7838,9.78382682800293,8.80846881866455,8.8085,66234600.0],["2015-07-09",8.8085,9.6931,7.9314,9.6931,147201599.0],["2015-07-10",9.6931,10.6609,9.693095207214355,10.6609,49106277.0],["2015-07-13",10.6609,11.727,10.660893440246582,11.727,34363425.0],["2015-07-14",11.727,12.898921966552734,11.726981163024902,12.8989,135039133.0],["2015-07-15",12.8989,12.967,11.606,11.606,138251019.0],["2015-07-16",11.606,12.7023,10.5853,12.6872,128742505.0],["2015-07-17",12.6872,13.957449913024902,12.687220573425293,13.9574,101181608.0],["2015-07-20",13.9574,14.7362,13.5718,14.0028,141011023.0],["2015-07-21",14.0028,14.5321,13.3526,13.9272,85104262.0],["2015-07-22",13.9272,14.8043,13.534,14.7816,89293005.0],["2015-07-23",14.7816,15.4923,14.5094,15.0084,93778725.0],["2015-07-24",15.0084,15.3789,14.4187,14.6304,109552152.0],["2015-07-27",14.6304,14.7892,13.1711,13.1711,92629958.0],["2015-07-28",13.1711,13.4811,11.8555,12.2865,115157981.0],["2015-07-29",12.2865,13.518918991088867,12.28648853302002,13.5189,137771767.0],["2015-07-30",13.5189,14.3506,13.0048,13.1031,131876920.0],["2015-07-31",13.1031,14.0255,12.8536,13.4584,95252566.0],["2015-08-03",13.4584,13.5794,12.2487,12.4755,84110720.0],["2015-08-04",12.4755,13.7231,12.475512504577637,13.7231,85016892.0],["2015-08-05",13.7231,14.7438,13.723062515258789,14.1087,138209301.0],["2015-08-06",14.1087,15.5226,13.5189,15.5226,137001532.0],["2015-08-07",15.5226,16.6038,15.522560119628906,16.4072,209036979.0],["2015-08-10",16.4072,17.806,15.9082,17.2464,179063954.0],["2015-08-11",17.2464,18.0328,16.634,16.8608,166666923.0],["2015-08-12",16.8608,17.3825,16.3391,16.4374,107173862.0],["2015-08-13",16.4374,18.0782,16.1426,18.0782,161601247.0],["2015-08-14",18.0782,18.8645,17.8664,17.9647,157050810.0],["2015-08-17",17.9647,18.0328,17.0952,17.7606,90540976.0],["2015-08-18",17.7606,18.5242,15.983774185180664,15.9838,152743472.0],["2015-08-19",15.9838,17.579130172729492,15.1974,17.5791,148173433.0],["2015-08-20",17.5791,17.6245,16.0821,16.1652,114396295.0],["2015-08-21",16.1652,16.1955,14.5926,14.6757,101820257.0],["2015-08-24",14.6757,14.675737380981445,13.2089,13.2089,60116054.0],["2015-08-25",13.2089,13.208918571472168,11.885761260986328,11.8858,96002765.0],["2015-08-26",11.8858,12.7628,10.7063,11.3489,139632527.0],["2015-08-27",11.3489,12.4831,11.1902,12.4831,146210211.0],["2015-08-28",12.4831,13.7231,12.483072280883789,13.5189,148630710.0],["2015-08-31",13.5189,13.7987,12.8838,13.0426,115895728.0],["2015-09-01",13.0426,13.042579650878906,11.7421,11.7421,98171830.0],["2015-09-02",11.7421,12.415,10.7365,11.8706,115852213.0],["2015-09-07",11.8706,12.9594,11.8706,12.0899,94142305.0],["2015-09-08",12.0899,13.2997,12.0219,13.2997,97178085.0],["2015-09-09",13.2997,14.6304,13.299652099609375,14.207,170838598.0],["2015-09-10",14.207,14.206964492797852,13.0653,13.0879,111682011.0],["2015-09-11",13.0879,13.6475,13.0653,13.6323,90828007.0],["2015-09-14",13.6323,13.7382,12.271366119384766,12.2714,84267101.0],["2015-09-15",12.2714,12.468,11.1145,11.2658,84689662.0],["2015-09-16",11.2658,12.392342567443848,11.265767097473145,12.3923,94086932.0],["2015-09-17",12.3923,13.6096,12.392342567443848,12.6267,151319324.0],["2015-09-18",12.6267,13.889403343200684,12.626730918884277,13.8894,199880709.0],["2015-09-21",13.8894,14.9631,13.6097,14.9631,189127102.0],["2015-09-22",14.9631,15.0462,14.2145,14.5926,146792526.0],["2015-09-23",14.5926,15.9535,14.1087,14.9555,158894036.0],["2015-09-24",14.9555,15.4091,14.3657,14.6757,111792374.0],["2015-09-25",14.6757,15.0462,13.897,14.2901,99822738.0],["2015-09-28",14.2901,15.084,14.0028,14.9328,97014920.0],["2015-09-29",14.9328,15.4999,14.5245,14.9328,102524863.0],["2015-09-30",14.9328,15.4999,14.5548,14.6531,75107437.0],["2015-10-08",14.6531,16.1199,14.653056144714355,16.1199,126464936.0],["2015-10-09",16.1199,16.3165,15.5982,15.9913,111629523.0],["2015-10-12",15.9913,17.0574,15.991338729858398,16.3467,134681422.0],["2015-10-13",16.3467,16.6794,15.9611,16.5055,98077059.0],["2015-10-14",16.5055,16.6491,15.5831,15.7267,105158533.0],["2015-10-15",15.7267,16.1577,15.5755,16.1048,80296467.0],["2015-10-16",16.1048,16.5508,15.8174,16.2106,100344511.0],["2015-10-19",16.2106,17.82863998413086,16.21060562133789,17.8286,216355282.0],["2015-10-20",17.8286,17.82863998413086,16.8457,17.2616,166893158.0],["2015-10-21",17.2616,17.6018,15.537684440612793,15.5377,149238335.0],["2015-10-22",15.5377,16.2257,14.9706,16.0291,113032045.0],["2015-10-23",16.0291,16.9365,16.02914047241211,16.3845,116348892.0],["2015-10-26",16.3845,17.8286,16.256,17.2162,153072285.0],["2015-10-27",17.2162,17.21620750427246,16.0291,16.8004,112597625.0],["2015-10-28",16.8004,18.4789,16.800355911254883,17.1708,180673173.0],["2015-10-29",17.1708,17.6169,16.5433,17.1028,104693302.0],["2015-10-30",17.1028,17.5262,16.4148,16.9365,86445017.0],["2015-11-02",16.9365,16.93645477294922,15.8477,15.9913,94527221.0],["2015-11-03",15.9913,16.3769,15.6587,16.0896,63084925.0],["2015-11-04",16.0896,17.0725,16.089632034301758,17.0121,92848073.0],["2015-11-05",17.0121,17.2011,16.634,16.7474,101116669.0],["2015-11-06",16.7474,17.2162,16.7474308013916,16.9516,74795232.0],["2015-11-09",16.9516,18.2823,16.7852,17.5262,137890863.0],["2015-11-10",17.5262,18.2974,17.0121,17.3977,140903382.0],["2015-11-11",17.3977,17.9269,17.2691,17.4808,93461951.0],["2015-11-12",17.4808,18.872,17.480838775634766,18.4411,165374088.0],["2015-11-13",18.4411,20.2859,17.7833,19.5752,239326677.0],["2015-11-16",19.5752,19.7794,18.9552,19.5223,127833168.0],["2015-11-17",19.5223,19.9986,18.6906,18.736,124011229.0],["2015-11-18",18.736,18.9023,17.6169,17.7682,111448365.0],["2015-11-19",17.7682,18.5167,17.6169,18.4562,80643139.0],["2015-11-20",18.4562,18.456195831298828,17.9194,18.1462,70049975.0],["2015-11-23",18.1462,18.4335,17.6925,17.7833,61113790.0],["2015-11-24",17.7833,18.0706,17.6321,18.0706,39272268.0],["2015-11-25",18.0706,18.3277,17.9647,18.2521,51194759.0],["2015-11-26",18.2521,18.3881,17.7682,17.8135,50221017.0],["2015-11-27",17.8135,18.2596,16.1048,16.513,72854448.0],["2015-11-30",16.513,16.8911,15.2731,16.5433,61357882.0],["2015-12-01",16.5433,16.6265,16.1123,16.4223,42946359.0],["2015-12-02",16.4223,16.8306,16.0291,16.8306,42293082.0],["2015-12-03",16.8306,17.2011,16.6491,17.0952,45103114.0],["2015-12-04",17.0952,17.095230102539062,16.4148,16.5357,39373867.0],["2015-12-07",16.5357,17.0499,16.3391,16.8684,44347876.0],["2015-12-08",16.8684,16.8684024810791,16.203,16.2408,38345727.0],["2015-12-09",16.2408,16.8608,15.9611,16.6718,55567813.0],["2015-12-10",16.6718,16.9743,16.4147,16.445,42001044.0],["2015-12-11",16.445,16.4677,15.8099,15.8855,36643272.0],["2015-12-14",15.8855,16.2106,15.7267,16.1804,27070012.0],["2015-12-15",16.1804,16.9365,16.18035888671875,16.5811,40869309.0],["2015-12-16",16.5811,16.7172,16.4677,16.5055,26441286.0],["2015-12-17",16.5055,17.3599,16.505481719970703,17.1406,59660529.0],["2015-12-18",17.1406,17.2162,16.634,16.7777,40633058.0],["2015-12-21",16.7777,17.0045,16.5206,16.8457,34558743.0],["2015-12-22",16.8457,16.9062,16.5584,16.8155,27876430.0],["2015-12-23",16.8155,16.8986,16.4374,16.4677,32489633.0],["2015-12-24",16.4677,16.7096,16.3391,16.4979,22596122.0],["2015-12-25",16.4979,17.6321,16.497920989990234,17.2767,72637645.0],["2015-12-28",17.2767,17.6094,16.8155,16.823,50715296.0],["2015-12-29",16.823,17.5413,16.4601,17.4279,52829630.0],["2015-12-30",17.4279,17.6018,17.2465,17.3221,40983658.0],["2015-12-31",17.3221,17.7833,17.0952,17.1104,37894850.0],["2016-01-04",17.1104,17.110355377197266,15.40158748626709,15.4016,39906444.0],["2016-01-05",15.4016,15.40158748626709,13.8592,14.5926,62928852.0],["2016-01-06",14.5926,14.9177,14.3431,14.7665,41014821.0],["2016-01-07",14.7665,14.76646900177002,13.292092323303223,13.2921,12170648.0],["2016-01-08",13.2921,13.8592,12.3999,13.2845,49176237.0],["2016-01-11",13.2845,13.284530639648438,11.9538,11.9538,48208431.0],["2016-01-12",11.9538,12.2109,11.4321,11.9689,38045226.0],["2016-01-13",11.9689,12.2184,11.7194,11.727,33650920.0],["2016-01-14",11.727,12.347,11.0465,12.2487,35875243.0],["2016-01-15",12.2487,12.3016,11.4548,11.6287,33913771.0],["2016-01-18",11.6287,12.0899,11.4775,11.8555,26860366.0],["2016-01-19",11.8555,12.5965,11.7648,12.4679,37019348.0],["2016-01-20",12.4679,12.5889,12.1353,12.2033,34199271.0],["2016-01-21",12.2033,12.9292,11.8404,11.9462,56675314.0],["2016-01-22",11.9462,12.2411,11.5682,12.0219,37384353.0],["2016-01-25",12.0219,12.2789,11.8328,12.0445,25390747.0],["2016-01-26",12.0445,12.044540405273438,10.842353820800781,10.8424,37086757.0],["2016-01-27",10.8424,11.0011,9.9048,10.608,41721928.0],["2016-01-28",10.608,10.7138,9.8292,9.9275,24410452.0],["2016-01-29",9.9275,10.4946,9.9124,10.3509,26940300.0],["2016-02-01",10.3509,10.6533,10.2072,10.3736,24109770.0],["2016-02-02",10.3736,10.8499,10.373578071594238,10.7289,24614801.0],["2016-02-03",10.7289,10.8499,10.4341,10.7667,20913925.0],["2016-02-04",10.7667,11.1524,10.7138,11.0238,30800025.0],["2016-02-05",11.0238,11.0389,10.7667,10.7894,17864028.0],["2016-02-15",10.7894,10.789426803588867,10.2224,10.608,15926974.0],["2016-02-16",10.608,11.175,10.607965469360352,11.0541,28321589.0],["2016-02-17",11.0541,11.4624,11.054059982299805,11.296,31162542.0],["2016-02-18",11.296,11.485,11.1902,11.3867,36078582.0],["2016-02-19",11.3867,11.6514,11.2355,11.4926,37660272.0],["2016-02-22",11.4926,12.5511,11.492593765258789,12.0445,49854986.0],["2016-02-23",12.0445,12.2109,11.795,11.9387,41018892.0],["2016-02-24",11.9387,13.1182,11.8404,12.7855,77356424.0],["2016-02-25",12.7855,12.8989,11.5077,11.5153,77805379.0],["2016-02-26",11.5153,12.415,11.515274047851562,12.158,58323239.0],["2016-02-29",12.158,12.157954216003418,10.9633,11.1448,47162808.0],["2016-03-01",11.1448,11.4775,10.6533,11.1902,48519837.0],["2016-03-02",11.1902,11.8706,10.9633,11.795,56842847.0],["2016-03-03",11.795,12.2487,11.6816,12.0219,62263425.0],["2016-03-04",12.0219,12.2184,11.4926,11.6589,55031735.0],["2016-03-07",11.6589,12.1428,11.658933639526367,11.8555,31741407.0],["2016-03-08",11.8555,11.9462,11.0919,11.7572,36751249.0],["2016-03-09",11.7572,11.757225036621094,11.1977,11.2658,25934377.0],["2016-03-10",11.2658,11.417,10.8121,10.8499,28380664.0],["2016-03-11",10.8499,11.1145,10.6685,10.9406,19117205.0],["2016-03-14",10.9406,11.5304,10.940646171569824,11.3716,30978841.0],["2016-03-15",11.3716,11.6892,11.3187,11.4019,32881687.0],["2016-03-16",11.4019,11.5228,11.0011,11.0994,27185775.0],["2016-03-17",11.0994,11.6892,11.09942626953125,11.5606,47575893.0],["2016-03-18",11.5606,12.3621,11.5455,12.2033,74130937.0],["2016-03-21",12.2033,12.7628,12.1126,12.5889,73613456.0],["2016-03-22",12.5889,12.5889253616333,12.2487,12.2865,51275403.0],["2016-03-23",12.2865,12.6116,12.1277,12.4679,43052445.0],["2016-03-24",12.4679,13.7079,12.3167,13.1182,116587686.0],["2016-03-25",13.1182,13.118188858032227,12.5587,12.7931,60995894.0],["2016-03-28",12.7931,13.0653,12.6267,12.6419,56456013.0],["2016-03-29",12.6419,12.7553,11.9841,12.1353,46273793.0],["2016-03-30",12.1353,12.7326,12.135269165039062,12.7175,50827135.0],["2016-03-31",12.7175,12.8233,12.4755,12.6494,45479151.0],["2016-04-01",12.6494,12.6494140625,12.1655,12.3848,32318288.0],["2016-04-05",12.3848,13.0275,12.384780883789062,12.8762,61085038.0],["2016-04-06",12.8762,12.9897,12.6494,12.7855,41998639.0],["2016-04-07",12.7855,13.3299,12.4831,12.8536,80209918.0],["2016-04-08",12.8536,12.853558540344238,12.468,12.6343,42962675.0],["2016-04-11",12.6343,13.0879,12.63429069519043,12.8384,46490819.0],["2016-04-12",12.8384,12.838434219360352,12.3999,12.5738,33254166.0],["2016-04-13",12.5738,13.0426,12.57380199432373,12.7477,50115473.0],["2016-04-14",12.7477,12.967,12.6948,12.8611,33772525.0],["2016-04-15",12.8611,12.967,12.7023,12.7704,24943731.0],["2016-04-18",12.7704,12.770387649536133,12.3848,12.415,30171760.0],["2016-04-19",12.415,12.9216,12.41502571105957,12.7553,46821370.0],["2016-04-20",12.7553,12.7779,11.7194,11.9689,58944129.0],["2016-04-21",11.9689,12.158,11.6287,11.6589,32051045.0],["2016-04-22",11.6589,11.8026,11.4548,11.7345,20947499.0],["2016-04-25",11.7345,11.734542846679688,11.3489,11.5153,17049691.0],["2016-04-26",11.5153,11.658933639526367,11.4548,11.6589,14560684.0],["2016-04-27",11.6589,11.9084,11.6211,11.6589,20955782.0],["2016-04-28",11.6589,11.8177,11.4623,11.6514,21353709.0],["2016-04-29",11.6514,11.6967,11.4699,11.5606,14650448.0],["2016-05-03",11.5606,12.0748,11.5077,12.0672,28173241.0],["2016-05-04",12.0672,12.1978,11.9674,11.9981,20830063.0],["2016-05-05",11.9981,12.3514,11.952,12.3437,31614223.0],["2016-05-06",12.3437,12.343746185302734,11.6524,11.6678,39309218.0],["2016-05-09",11.6678,11.66779899597168,10.9842,11.1608,28480388.0],["2016-05-10",11.1608,11.2837,11.0687,11.0994,14803319.0],["2016-05-11",11.0994,11.2607,10.9842,11.0763,15029475.0],["2016-05-12",11.0763,11.2069,10.6846,11.0994,19182003.0],["2016-05-13",11.0994,11.3298,10.9688,10.9765,20685833.0],["2016-05-16",10.9765,11.3682,10.7845,11.3298,23588157.0],["2016-05-17",11.3298,11.4374,11.1455,11.1992,25140102.0],["2016-05-18",11.1992,11.199243545532227,10.7384,10.9304,24250213.0],["2016-05-19",10.9304,11.2453,10.9074,10.9611,20561271.0],["2016-05-20",10.9611,11.0994,10.7921,11.0456,17258870.0],["2016-05-23",11.0456,11.2453,11.045618057250977,11.1762,20666524.0],["2016-05-24",11.1762,11.176200866699219,10.892,10.9611,14727854.0],["2016-05-25",10.9611,11.1685,10.8689,10.9227,15879208.0],["2016-05-26",10.9227,10.9995,10.7384,10.9304,16514306.0],["2016-05-27",10.9304,11.253,10.8843,11.061,26853876.0],["2016-05-30",11.061,11.0994,10.8229,10.8997,16645128.0],["2016-05-31",10.8997,11.3682,10.892,11.3452,34043553.0],["2016-06-01",11.3452,11.6678,11.345187187194824,11.3913,35918402.0],["2016-06-02",11.3913,11.6524,11.3068,11.5833,31416843.0],["2016-06-03",11.5833,11.6371,11.4681,11.5295,25844174.0],["2016-06-06",11.5295,11.7907,11.4681,11.7369,28283708.0],["2016-06-07",11.7369,12.5895,11.5372,12.2208,78614584.0],["2016-06-08",12.2208,12.2746,11.9827,12.0903,44094504.0],["2016-06-13",12.0903,12.090266227722168,11.2223,11.2607,36744067.0],["2016-06-14",11.2607,11.3836,11.0917,11.253,22803199.0],["2016-06-15",11.253,12.3668,11.0533,12.1824,71759774.0],["2016-06-16",12.1824,12.5588,12.0595,12.2055,74639705.0],["2016-06-17",12.2055,12.4513,11.929,12.0672,39604938.0],["2016-06-20",12.0672,12.4052,11.9597,12.29,37606282.0],["2016-06-21",12.29,12.5204,11.8752,12.0365,46053336.0],["2016-06-22",12.0365,12.1978,11.929,12.1901,25014722.0],["2016-06-23",12.1901,12.2132,11.8906,11.9136,26090774.0],["2016-06-24",11.9136,12.0903,11.3682,11.6524,33128447.0],["2016-06-27",11.6524,11.9059,11.5219,11.8752,19771399.0],["2016-06-28",11.8752,11.9597,11.7369,11.929,26138195.0],["2016-06-29",11.929,12.1748,11.8906,11.9904,25377652.0],["2016-06-30",11.9904,12.1133,11.8829,11.9827,19126212.0],["2016-07-01",11.9827,12.0442,11.7984,11.8214,16341938.0],["2016-07-04",11.8214,12.1287,11.6601,12.0595,26155693.0],["2016-07-05",12.0595,12.1901,11.952,12.0979,26447833.0],["2016-07-06",12.0979,12.097947120666504,11.929,12.0519,17514778.0],["2016-07-07",12.0519,12.3284,11.9674,12.313,52328230.0],["2016-07-08",12.313,12.3284,12.0749,12.0903,25629722.0],["2016-07-11",12.0903,12.1824,11.9827,11.9827,19438479.0],["2016-07-12",11.9827,12.097947120666504,11.7984,12.0979,22298508.0],["2016-07-13",12.0979,12.2746,12.0595,12.1671,27768818.0],["2016-07-14",12.1671,12.2516,12.0749,12.1671,19047947.0],["2016-07-15",12.1671,12.3437,12.0595,12.1901,28860529.0],["2016-07-18",12.1901,12.4513,12.0288,12.3668,50634470.0],["2016-07-19",12.3668,12.3822,12.0749,12.2362,28174771.0],["2016-07-20",12.2362,12.4974,12.1824,12.2823,35091359.0],["2016-07-21",12.2823,12.4052,12.1364,12.1901,26911312.0],["2016-07-22",12.1901,12.190122604370117,11.9904,12.0211,22817730.0],["2016-07-25",12.0211,12.0749,11.8675,11.9136,20367612.0],["2016-07-26",11.9136,12.0519,11.9059,12.0288,14621641.0],["2016-07-27",12.0288,12.1671,11.23,11.445,36666763.0],["2016-07-28",11.445,11.5833,11.253,11.422,21225419.0],["2016-07-29",11.422,11.5065,11.2684,11.3145,12788943.0],["2016-08-01",11.3145,11.314460754394531,10.9304,11.0456,17083737.0],["2016-08-02",11.0456,11.1839,11.0226,11.1378,7716586.0],["2016-08-03",11.1378,11.1992,11.1071,11.1378,7801055.0],["2016-08-04",11.1378,11.2376,11.0994,11.2223,10145406.0],["2016-08-05",11.2223,11.4988,11.1071,11.4374,18551099.0],["2016-08-08",11.4374,11.7907,11.2607,11.7523,23144252.0],["2016-08-09",11.7523,11.752291679382324,11.5603,11.591,19837952.0],["2016-08-10",11.591,12.0672,11.5295,11.783,31345188.0],["2016-08-11",11.783,11.8061,11.445,11.445,18050392.0],["2016-08-12",11.445,11.7523,11.445,11.6217,14667738.0],["2016-08-15",11.6217,11.9366,11.5526,11.8137,29321879.0],["2016-08-16",11.8137,11.9674,11.783,11.8368,20976999.0],["2016-08-17",11.8368,11.8906,11.7677,11.7907,17835508.0],["2016-08-18",11.7907,12.0365,11.7216,11.8906,30510563.0],["2016-08-19",11.8906,12.2516,11.76,12.1133,48669798.0],["2016-08-22",12.1133,12.1287,11.7523,11.7677,30065509.0],["2016-08-23",11.7677,11.8906,11.6908,11.8368,19630625.0],["2016-08-24",11.8368,11.9443,11.76,11.7984,18783541.0],["2016-08-25",11.7984,11.798378944396973,11.4527,11.5756,18784855.0],["2016-08-26",11.5756,11.7139,11.5449,11.5756,11089441.0],["2016-08-29",11.5756,11.8521,11.57562255859375,11.6985,16263322.0],["2016-08-30",11.6985,11.8061,11.6448,11.6755,9793282.0],["2016-08-31",11.6755,11.7369,11.5833,11.614,12226483.0],["2016-09-01",11.614,11.8061,11.5679,11.7292,19093085.0],["2016-09-02",11.7292,12.6587,11.6294,12.3053,92912359.0],["2016-09-05",12.3053,12.3975,12.0595,12.3668,61613304.0],["2016-09-06",12.3668,12.366791725158691,12.0595,12.2516,44952124.0],["2016-09-07",12.2516,12.3822,12.0979,12.121,41908121.0],["2016-09-08",12.121,12.4974,12.0135,12.3975,66319998.0],["2016-09-09",12.3975,12.5511,12.1056,12.1133,52614499.0],["2016-09-12",12.1133,12.113310813903809,11.5679,11.5833,35267245.0],["2016-09-13",11.5833,11.7139,11.4604,11.5603,17787317.0],["2016-09-14",11.5603,11.560261726379395,11.3682,11.4143,18507327.0],["2016-09-19",11.4143,11.5295,11.41431713104248,11.4681,12791920.0],["2016-09-20",11.4681,11.5679,11.3913,11.422,11680124.0],["2016-09-21",11.422,11.4758,11.3529,11.3836,11024068.0],["2016-09-22",11.3836,11.5449,11.38359260559082,11.4604,14328293.0],["2016-09-23",11.4604,11.5142,11.3605,11.3605,10585024.0],["2016-09-26",11.3605,11.4066,11.0456,11.0533,19364716.0],["2016-09-27",11.0533,11.2223,11.0303,11.1839,11753703.0],["2016-09-28",11.1839,11.2146,11.1224,11.1378,7224040.0],["2016-09-29",11.1378,11.2146,11.1147,11.1224,9099016.0],["2016-09-30",11.1224,11.1762,11.084,11.1301,7884092.0],["2016-10-10",11.1301,11.422,11.130111694335938,11.3682,13697170.0],["2016-10-11",11.3682,11.4834,11.3452,11.399,13737102.0],["2016-10-12",11.399,11.445,11.3221,11.3682,9555526.0],["2016-10-13",11.3682,11.4066,11.2837,11.3068,12510683.0],["2016-10-14",11.3068,11.3836,11.2761,11.3529,9079951.0],["2016-10-17",11.3529,11.3836,11.1455,11.2069,11444616.0],["2016-10-18",11.2069,11.4297,11.1762,11.3913,17937660.0],["2016-10-19",11.3913,11.4527,11.2914,11.3452,14462271.0],["2016-10-20",11.3452,11.399,11.2837,11.3221,10009374.0],["2016-10-21",11.3221,11.3913,11.1378,11.2223,16375434.0],["2016-10-24",11.2223,11.3759,11.1762,11.3375,14038394.0],["2016-10-25",11.3375,11.591,11.2607,11.4911,29428067.0],["2016-10-26",11.4911,11.8137,11.4143,11.6908,47912474.0],["2016-10-27",11.6908,11.7523,11.4834,11.5372,21283904.0],["2016-10-28",11.5372,11.5987,11.3298,11.3529,19455592.0],["2016-10-31",11.3529,11.3529,11.2146,11.3145,11272941.0],["2016-11-01",11.3145,11.3913,11.2991,11.3759,10698783.0],["2016-11-02",11.3759,11.375911712646484,11.1992,11.2146,15568074.0],["2016-11-03",11.2146,11.3068,11.1224,11.1992,17707382.0],["2016-11-04",11.1992,11.2453,11.1301,11.1762,14750453.0],["2016-11-07",11.1762,11.2991,11.1532,11.2146,11487381.0],["2016-11-08",11.2146,11.3298,11.2069,11.253,11791055.0],["2016-11-09",11.253,11.2684,10.9842,11.1455,17919757.0],["2016-11-10",11.1455,11.3682,11.145475387573242,11.2453,14952384.0],["2016-11-11",11.2453,11.3529,11.1992,11.3068,16906185.0],["2016-11-14",11.3068,11.422,11.2914,11.3375,17022578.0],["2016-11-15",11.3375,11.3452,11.2376,11.3145,13207433.0],["2016-11-16",11.3145,11.4681,11.314460754394531,11.3682,22472144.0],["2016-11-17",11.3682,11.422,11.2837,11.3375,13105410.0],["2016-11-18",11.3375,11.3759,11.2069,11.23,13014933.0],["2016-11-21",11.23,11.3298,11.2146,11.23,10198294.0],["2016-11-22",11.23,11.2914,11.2146,11.2837,11741626.0],["2016-11-23",11.2837,11.3759,11.2607,11.2837,15038893.0],["2016-11-24",11.2837,11.3068,11.1378,11.1608,20036613.0],["2016-11-25",11.1608,11.2069,10.9995,11.1916,12447337.0],["2016-11-28",11.1916,11.2453,11.1762,11.1992,11629945.0],["2016-11-29",11.1992,11.3298,11.1378,11.1839,15670041.0],["2016-11-30",11.1839,11.23,11.061,11.1301,13750197.0],["2016-12-01",11.1301,11.1532,11.0687,11.1071,12599139.0],["2016-12-02",11.1071,11.1301,10.9688,10.9688,13690147.0],["2016-12-05",10.9688,11.0226,10.8843,10.9227,9053334.0],["2016-12-06",10.9227,11.0226,10.9227,10.9458,6123428.0],["2016-12-07",10.9458,11.0226,10.9227,10.9995,8422460.0],["2016-12-08",10.9995,11.061,10.938079833984375,10.9381,7084465.0],["2016-12-09",10.9381,10.9765,10.8843,10.8997,8913360.0],["2016-12-12",10.8997,10.9304,10.0394,10.1623,24743236.0],["2016-12-13",10.1623,10.2468,10.0701,10.2237,10922747.0],["2016-12-14",10.2237,10.2545,10.1162,10.1239,8014674.0],["2016-12-15",10.1239,10.3159,10.0855,10.2084,8561124.0],["2016-12-16",10.2084,10.9842,10.208362579345703,10.6385,29812550.0],["2016-12-19",10.6385,10.6846,10.3697,10.4081,16226051.0],["2016-12-20",10.4081,10.5924,10.3927,10.4234,11204710.0],["2016-12-21",10.4234,10.531,10.4234,10.4772,6567824.0],["2016-12-22",10.4772,10.6078,10.3543,10.4618,11056389.0],["2016-12-23",10.4618,10.4849,10.216,10.2468,9895201.0],["2016-12-26",10.2468,10.3313,10.1546,10.3082,8101799.0],["2016-12-27",10.3082,10.3159,10.2084,10.2621,5574398.0],["2016-12-28",10.2621,10.3236,10.2007,10.216,4579503.0],["2016-12-29",10.216,10.2929,10.193,10.193,5368655.0],["2016-12-30",10.193,10.2545,10.1546,10.1853,5821693.0],["2017-01-03",10.1853,10.2545,10.1776,10.2468,11887988.0],["2017-01-04",10.2468,10.5079,10.216,10.3697,18524583.0],["2017-01-05",10.3697,10.4234,10.3005,10.385,10974805.0],["2017-01-06",10.385,10.4004,10.2621,10.2698,8710345.0],["2017-01-09",10.2698,10.3159,10.2237,10.3005,7016657.0],["2017-01-10",10.3005,10.3313,10.193,10.216,8316457.0],["2017-01-11",10.216,10.2468,10.1085,10.1239,8360447.0],["2017-01-12",10.1239,10.2007,10.0624,10.0701,6623859.0],["2017-01-13",10.0701,10.1085,9.9088,9.9318,9637207.0],["2017-01-16",9.9318,9.931838035583496,9.0485,9.3327,17146691.0],["2017-01-17",9.3327,9.5094,9.2175,9.4095,9437842.0],["2017-01-18",9.4095,9.4249,9.3097,9.3481,5237098.0],["2017-01-19",9.3481,9.4249,9.3173,9.3327,4657180.0],["2017-01-20",9.3327,9.4786,9.302,9.4172,6038811.0],["2017-01-23",9.4172,9.5785,9.417197227478027,9.5017,6313887.0],["2017-01-24",9.5017,9.6092,9.4786,9.5324,6699623.0],["2017-01-25",9.5324,9.6937,9.5094,9.6246,6288842.0],["2017-01-26",9.6246,9.7091,9.6015,9.6246,5191872.0],["2017-02-03",9.6246,9.7398,9.6015,9.6323,3519586.0],["2017-02-06",9.6323,9.7091,9.6092,9.6707,4182586.0],["2017-02-07",9.6707,9.7168,9.5785,9.6092,5370820.0],["2017-02-08",9.6092,9.9318,9.609227180480957,9.855,15119895.0],["2017-02-09",9.855,9.9549,9.7859,9.8704,8537446.0],["2017-02-10",9.8704,9.870390892028809,9.7244,9.7705,9110230.0],["2017-02-13",9.7705,9.8166,9.7398,9.7705,6376976.0],["2017-02-14",9.7705,9.7936,9.7244,9.7629,6003758.0],["2017-02-15",9.7629,9.7936,9.5401,9.5862,8958617.0],["2017-02-16",9.5862,9.6476,9.5401,9.6092,6418819.0],["2017-02-17",9.6092,9.8704,9.5094,9.686,17092272.0],["2017-02-20",9.686,9.7629,9.5862,9.7091,8471407.0],["2017-02-21",9.7091,9.855,9.709083557128906,9.8397,13686775.0],["2017-02-22",9.8397,9.8704,9.7629,9.8089,9180169.0],["2017-02-23",9.8089,9.9242,9.7552,9.7936,9851394.0],["2017-02-24",9.7936,9.8704,9.7859,9.8397,8328881.0],["2017-02-27",9.8397,9.8934,9.7398,9.7552,7444561.0],["2017-02-28",9.7552,9.8089,9.6707,9.7014,8731120.0],["2017-03-01",9.7014,9.8089,9.6784,9.7398,8928620.0],["2017-03-02",9.7398,9.7936,9.686,9.7091,7671221.0],["2017-03-03",9.7091,9.8781,9.6092,9.855,17201461.0],["2017-03-06",9.855,9.9472,9.7859,9.8934,15132751.0],["2017-03-07",9.8934,9.9549,9.8473,9.8627,10300715.0],["2017-03-08",9.8627,9.862709045410156,9.7168,9.7782,10932209.0],["2017-03-09",9.7782,9.778213500976562,9.6553,9.6784,8249989.0],["2017-03-10",9.6784,9.7859,9.6553,9.7014,7132466.0],["2017-03-13",9.7014,9.7859,9.6092,9.7859,8218310.0],["2017-03-14",9.7859,9.8166,9.7398,9.7629,9038223.0],["2017-03-15",9.7629,9.7782,9.663,9.6784,7175058.0],["2017-03-16",9.6784,9.7859,9.678359031677246,9.7629,8409440.0],["2017-03-17",9.7629,9.7859,9.6553,9.663,9636039.0],["2017-03-20",9.663,9.7091,9.6015,9.6323,7781822.0],["2017-03-21",9.6323,9.663,9.5401,9.5555,8997011.0],["2017-03-22",9.5555,9.555459022521973,9.3942,9.4326,10128538.0],["2017-03-23",9.4326,9.5631,9.3481,9.4633,9380139.0],["2017-03-24",9.4633,9.4786,9.3942,9.4556,6942889.0],["2017-03-27",9.4556,9.5017,9.4556,9.494,5775570.0],["2017-03-28",9.494,9.5171,9.4326,9.4402,5346042.0],["2017-03-29",9.4402,9.494,9.4172,9.4326,6240067.0],["2017-03-30",9.4326,9.4479,9.1791,9.2098,12624046.0],["2017-03-31",9.2098,9.2559,9.1484,9.2021,7929903.0],["2017-04-05",9.2021,9.5708,9.1791,9.5094,19232114.0],["2017-04-06",9.5094,9.5171,9.4249,9.4402,9054487.0],["2017-04-07",9.4402,9.5171,9.3942,9.4326,9728912.0],["2017-04-10",9.4326,9.4326,9.432558059692383,9.4326,0.0],["2017-04-11",9.4326,9.4326,9.432558059692383,9.4326,0.0],["2017-04-12",9.4326,9.4326,9.432558059692383,9.4326,0.0],["2017-04-13",9.4326,9.4326,9.432558059692383,9.4326,0.0],["2017-04-14",9.4326,9.4326,9.432558059692383,9.4326,0.0],["2017-04-17",9.4326,9.432558059692383,8.772,8.8565,20109189.0],["2017-04-18",8.8565,8.9026,8.5799,8.603,13534251.0],["2017-04-19",8.603,8.602985382080078,8.2266,8.3111,16342902.0],["2017-04-20",8.3111,8.4954,8.311098098754883,8.4186,11262873.0],["2017-04-21",8.4186,8.5031,8.3649,8.4417,5991295.0],["2017-04-24",8.4417,8.4494,8.15747356414795,8.1575,6847527.0],["2017-04-25",8.1575,8.2727,8.15747356414795,8.1805,5189072.0],["2017-04-26",8.1805,8.3188,8.1805,8.2727,7311209.0],["2017-04-27",8.2727,8.7105,8.1882,8.4954,15692336.0],["2017-04-28",8.4954,8.6721,8.4801,8.5492,8845468.0],["2017-05-02",8.5492,8.6183,8.4724,8.5339,6326033.0],["2017-05-03",8.5339,8.6337,8.4954,8.603,5603318.0],["2017-05-04",8.603,8.6107,8.5262,8.5953,7147351.0],["2017-05-05",8.5953,8.7489,8.5646,8.6644,11924477.0],["2017-05-08",8.6644,8.6952,8.5953,8.6721,8573979.0],["2017-05-09",8.6721,8.7105,8.6107,8.6721,7158665.0],["2017-05-10",8.6721,8.7105,8.6491,8.6721,9362721.0],["2017-05-11",8.6721,8.672117233276367,6.8794,7.0883,12323183.0],["2017-05-12",7.0883,7.336,7.088332176208496,7.2276,10252076.0],["2017-05-15",7.2276,7.2663,7.1038,7.1115,5978657.0],["2017-05-16",7.1115,7.2431,7.0961,7.1967,7940634.0],["2017-05-17",7.1967,7.4056,7.1889,7.2818,11543181.0],["2017-05-18",7.2818,7.281790256500244,7.1889,7.2121,6073683.0],["2017-05-19",7.2121,7.2431,7.0574,7.0961,6616558.0],["2017-05-22",7.0961,7.1115,6.8717,7.1038,13705901.0],["2017-05-23",7.1038,7.1812,6.949,7.1425,11350049.0],["2017-05-24",7.1425,7.158,6.9955,7.1115,7151890.0],["2017-05-25",7.1115,7.305,7.111547946929932,7.2895,14243751.0],["2017-05-26",7.2895,7.3592,7.2199,7.336,9849026.0],["2017-05-31",7.336,7.4211,7.2818,7.3824,9628616.0],["2017-06-01",7.3824,7.38239049911499,7.1038,7.1193,10890115.0],["2017-06-02",7.1193,7.2354,7.0574,7.2276,7235584.0],["2017-06-05",7.2276,7.3205,7.1812,7.2973,7089001.0],["2017-06-06",7.2973,7.305,7.2121,7.2973,7686200.0],["2017-06-07",7.2973,7.4288,7.2508,7.3747,12551518.0],["2017-06-08",7.3747,7.4675,7.3437,7.3592,10249913.0],["2017-06-09",7.3592,7.4366,7.2973,7.3205,6289889.0],["2017-06-12",7.3205,7.3282,7.2354,7.3205,7582067.0],["2017-06-13",7.3205,7.5294,7.2741,7.4211,12597230.0],["2017-06-14",7.4211,7.5758,7.3824,7.4056,16664044.0],["2017-06-15",7.4056,7.483,7.3669,7.4443,9544690.0],["2017-06-16",7.4443,7.6997,7.3824,7.6455,24107519.0],["2017-06-19",7.6455,7.6455,7.645493507385254,7.6455,0.0],["2017-06-20",7.6455,7.808,7.63,7.6842,20868040.0],["2017-06-21",7.6842,7.7538,7.6378,7.6997,11246858.0],["2017-06-22",7.6997,7.7693,7.6068,7.6145,18805762.0],["2017-06-23",7.6145,7.6842,7.483,7.661,15489519.0],["2017-06-26",7.661,7.9473,7.660970211029053,7.8699,24735317.0],["2017-06-27",7.8699,8.5896,7.869906902313232,8.3419,65086830.0],["2017-06-28",8.3419,8.4967,8.1253,8.3342,46109269.0],["2017-06-29",8.3342,8.334207534790039,8.1717,8.2568,25772276.0],["2017-06-30",8.2568,8.3497,8.1562,8.2181,20292044.0],["2017-07-03",8.2181,8.3187,8.164,8.1872,18873997.0],["2017-07-04",8.1872,8.2568,8.1253,8.2104,17765586.0],["2017-07-05",8.2104,8.2336,8.0866,8.2104,16555782.0],["2017-07-06",8.2104,8.4193,8.1794,8.2259,28369110.0],["2017-07-07",8.2259,8.2259,8.0479,8.2181,24048501.0],["2017-07-10",8.2181,8.218131065368652,7.9705,7.9937,19049018.0],["2017-07-11",7.9937,8.1021,7.9705,7.9782,10784294.0],["2017-07-12",7.9782,8.0247,7.7229,7.8312,18356914.0],["2017-07-13",7.8312,7.9396,7.7848,7.8699,10437588.0],["2017-07-14",7.8699,7.9086,7.7616,7.8776,10750122.0],["2017-07-17",7.8776,7.877645492553711,7.3824,7.6223,21376995.0],["2017-07-18",7.6223,7.6455,7.5139,7.63,9415514.0],["2017-07-19",7.63,7.8157,7.5758,7.7384,13269570.0],["2017-07-20",7.7384,7.8854,7.6842,7.777,14811152.0],["2017-07-21",7.777,7.8854,7.7229,7.839,11312590.0],["2017-07-24",7.839,7.8467,7.7693,7.8235,11189270.0],["2017-07-25",7.8235,7.8234758377075195,7.6997,7.8157,8971909.0],["2017-07-26",7.8157,7.8622,7.7229,7.8235,11012557.0],["2017-07-27",7.8235,7.8467,7.7384,7.839,11032261.0],["2017-07-28",7.839,8.3265,7.8003,8.0788,32152909.0],["2017-07-31",8.0788,8.0866,7.9396,8.0788,17006646.0],["2017-08-01",8.0788,8.3419,7.986,8.2336,33128973.0],["2017-08-02",8.2336,8.23360824584961,8.0943,8.1949,19646553.0],["2017-08-03",8.1949,8.3187,8.1562,8.28,23534176.0],["2017-08-04",8.28,8.311,8.0634,8.1021,21979989.0],["2017-08-07",8.1021,8.3884,8.102058410644531,8.2181,18101510.0],["2017-08-08",8.2181,8.218131065368652,8.0711,8.1485,13274378.0],["2017-08-09",8.1485,8.1485,8.0634,8.0943,10551700.0],["2017-08-10",8.0943,8.133,7.9396,8.0169,11984533.0],["2017-08-11",8.0169,8.1021,7.9009,8.0324,11106337.0],["2017-08-14",8.0324,8.1407,8.0015,8.1175,9965133.0],["2017-08-15",8.1175,8.2646,8.0402,8.2259,14192585.0],["2017-08-16",8.2259,8.28,8.133,8.2568,13935503.0],["2017-08-17",8.2568,8.458,8.2027,8.3961,31800226.0],["2017-08-18",8.3961,8.39611530303955,8.28,8.28,12492050.0],["2017-08-21",8.28,8.280036926269531,8.1253,8.2104,12608569.0],["2017-08-22",8.2104,8.5896,8.164,8.5122,53535256.0],["2017-08-23",8.5122,8.5122,8.3187,8.3652,24684363.0],["2017-08-24",8.3652,8.3884,8.1872,8.3419,21555857.0],["2017-08-25",8.3419,8.4425,8.28,8.4271,16829973.0],["2017-08-28",8.4271,8.4967,8.311,8.3419,27969811.0],["2017-08-29",8.3419,8.34194564819336,8.1949,8.2259,19865769.0],["2017-08-30",8.2259,8.3497,8.1794,8.3497,13964169.0],["2017-08-31",8.3497,8.349684715270996,8.1717,8.1872,15993020.0],["2017-09-01",8.1872,8.2413,8.133,8.2181,12931750.0],["2017-09-04",8.2181,8.2413,8.1407,8.2336,12271454.0],["2017-09-05",8.2336,8.3729,8.164,8.3574,24314765.0],["2017-09-06",8.3574,8.5045,8.2646,8.3729,28741078.0],["2017-09-07",8.3729,8.4348,8.2027,8.2181,20417840.0],["2017-09-08",8.2181,8.3419,8.1562,8.164,13657701.0],["2017-09-11",8.164,8.7443,8.16396427154541,8.667,75045030.0],["2017-09-12",8.667,9.1003,8.5818,8.7366,106107169.0],["2017-09-13",8.7366,8.8604,8.6051,8.7598,37469994.0],["2017-09-14",8.7598,8.8914,8.605,8.6747,36332502.0],["2017-09-15",8.6747,8.7908,8.4967,8.783,35399903.0],["2017-09-18",8.783,9.2396,8.6051,9.1235,82014771.0],["2017-09-19",9.1235,9.17,8.9301,8.9997,36799271.0],["2017-09-20",8.9997,9.2473,8.9455,8.992,48893840.0],["2017-09-21",8.992,8.991968154907227,8.6824,8.7676,45064168.0],["2017-09-22",8.7676,8.8836,8.6283,8.8449,26011291.0],["2017-09-25",8.8449,8.9533,8.6824,8.8217,22596913.0],["2017-09-26",8.8217,9.0384,8.7753,9.0152,33052399.0],["2017-09-27",9.0152,9.2009,8.8991,8.9223,35662659.0],["2017-09-28",8.9223,9.3944,8.8217,9.3944,79757426.0],["2017-09-29",9.3944,9.464,9.2009,9.3634,55070453.0],["2017-10-09",9.3634,9.967,9.3479,9.5259,71293533.0],["2017-10-10",9.5259,9.6575,9.3789,9.5569,43690689.0],["2017-10-11",9.5569,9.556866645812988,9.2009,9.2086,39262768.0],["2017-10-12",9.2086,9.3557,9.0848,9.2241,26207463.0],["2017-10-13",9.2241,9.317,9.0616,9.2551,18523047.0],["2017-10-16",9.2551,9.2705,8.8836,8.8836,28845362.0],["2017-10-17",8.8836,9.0384,8.8295,8.9068,17148569.0],["2017-10-18",8.9068,9.1313,8.8836,9.0152,21358700.0],["2017-10-19",9.0152,9.0461,8.6283,8.6824,23345470.0],["2017-10-20",8.6824,8.8991,8.68243408203125,8.8295,13960868.0],["2017-10-23",8.8295,9.0307,8.829462051391602,8.9997,20055137.0],["2017-10-24",8.9997,9.2473,8.9378,9.2086,33063783.0],["2017-10-25",9.2086,9.2473,9.0152,9.1313,23483210.0],["2017-10-26",9.1313,9.131258010864258,8.7676,8.9765,40177839.0],["2017-10-27",8.9765,9.3789,8.8836,9.2086,46298197.0],["2017-10-30",9.2086,9.208641052246094,8.674695014953613,8.6747,35964148.0],["2017-10-31",8.6747,8.814,8.5741,8.814,20761714.0],["2017-11-01",8.814,8.8682,8.7134,8.8217,15003540.0],["2017-11-02",8.8217,8.8991,8.6824,8.8682,18553181.0],["2017-11-03",8.8682,8.9378,8.7056,8.814,14869470.0],["2017-11-06",8.814,8.9301,8.7521,8.8991,12621262.0],["2017-11-07",8.8991,8.89910888671875,8.7134,8.8914,16496179.0],["2017-11-08",8.8914,9.108,8.783,9.0539,28823631.0],["2017-11-09",9.0539,9.1777,8.9842,9.0539,18024066.0],["2017-11-10",9.0539,9.1622,8.9842,9.1313,26420481.0],["2017-11-13",9.1313,9.2241,9.0307,9.0694,25390223.0],["2017-11-14",9.0694,9.069352149963379,8.6747,8.8217,33083907.0],["2017-11-15",8.8217,8.821724891662598,8.5664,8.6592,22986923.0],["2017-11-16",8.6592,8.6824,8.4348,8.5122,17820812.0],["2017-11-17",8.5122,9.1313,8.512189865112305,8.6437,41972105.0],["2017-11-20",8.6437,8.643742561340332,8.3806,8.4735,21007517.0],["2017-11-21",8.4735,8.6437,8.311,8.3961,21740083.0],["2017-11-22",8.3961,8.5045,8.0324,8.0479,30471493.0],["2017-11-23",8.0479,8.04788875579834,7.7151,7.7384,27830910.0],["2017-11-24",7.7384,7.8544,7.661,7.8157,11924872.0],["2017-11-27",7.8157,7.8854,7.7461,7.8157,11426519.0],["2017-11-28",7.8157,7.839,7.7229,7.808,8539410.0],["2017-11-29",7.808,7.8312,7.5913,7.661,13910389.0],["2017-11-30",7.661,7.7074,7.5913,7.661,8029601.0],["2017-12-01",7.661,7.6919,7.6068,7.661,6498513.0],["2017-12-04",7.661,7.660970211029053,7.4288,7.4288,13380369.0],["2017-12-05",7.4288,7.5758,7.2121,7.5294,20620479.0],["2017-12-06",7.5294,7.5526,7.4443,7.5217,8865410.0],["2017-12-07",7.5217,7.5681,7.397867202758789,7.3979,6905699.0],["2017-12-08",7.3979,7.4598,7.3514,7.4133,7629531.0],["2017-12-11",7.4133,7.5836,7.3824,7.5294,9664684.0],["2017-12-12",7.5294,7.5758,7.4675,7.4752,7029191.0],["2017-12-13",7.4752,7.661,7.4443,7.5681,9760382.0],["2017-12-14",7.5681,7.6997,7.5449,7.6223,9973926.0],["2017-12-15",7.6223,7.6455,7.3592,7.3901,14021724.0],["2017-12-18",7.3901,7.4443,7.2354,7.2818,8924496.0],["2017-12-19",7.2818,7.336,7.2586,7.2818,5469654.0],["2017-12-20",7.2818,7.3127,7.0496,7.0651,10233664.0],["2017-12-21",7.0651,7.1502,7.0342,7.1115,6814612.0],["2017-12-22",7.1115,7.1889,7.0961,7.1115,5168883.0],["2017-12-25",7.1115,7.127,6.933565616607666,6.9336,9006885.0],["2017-12-26",6.9336,7.0342,6.8871,7.0342,6827542.0],["2017-12-27",7.0342,7.3669,7.0032,7.2199,15240408.0],["2017-12-28",7.2199,7.3127,7.127,7.1502,8901927.0],["2017-12-29",7.1502,7.8622,7.0961,7.8544,42358020.0],["2018-01-02",7.8544,8.0479,7.6378,7.8312,28380054.0],["2018-01-03",7.8312,8.0015,7.7229,7.8003,18264938.0],["2018-01-04",7.8003,7.8544,7.7384,7.7925,13135925.0],["2018-01-05",7.7925,7.8157,7.6764,7.6997,10894077.0],["2018-01-08",7.6997,7.8544,7.6996612548828125,7.7693,14526328.0],["2018-01-09",7.7693,8.0402,7.7693071365356445,7.9241,26510676.0],["2018-01-10",7.9241,8.0092,7.7538,7.8157,15289464.0],["2018-01-11",7.8157,7.8467,7.6223,7.7461,13881569.0],["2018-01-12",7.7461,7.9473,7.7306,7.777,13592819.0],["2018-01-15",7.777,7.777046203613281,7.3669,7.4675,14871884.0],["2018-01-16",7.4675,7.5294,7.4288,7.5062,6910119.0],["2018-01-17",7.5062,7.7848,7.4366,7.7306,14320738.0],["2018-01-18",7.7306,7.8003,7.5991,7.6764,9899364.0],["2018-01-19",7.6764,7.7925,7.63,7.6455,8072711.0],["2018-01-22",7.6455,7.7848,7.5062,7.7151,9641122.0],["2018-01-23",7.7151,7.7848,7.661,7.7074,6814089.0],["2018-01-24",7.7074,7.7538,7.5681,7.6223,10080965.0],["2018-01-25",7.6223,7.7306,7.583587169647217,7.5836,10160621.0],["2018-01-26",7.5836,7.6145,7.4133,7.4211,12433423.0],["2018-01-29",7.4211,7.4598,7.196670055389404,7.1967,11010636.0],["2018-01-30",7.1967,7.3901,7.196670055389404,7.2431,6745854.0],["2018-01-31",7.2431,7.243099689483643,7.0187,7.0651,8749991.0],["2018-02-01",7.0651,7.1193,6.9181,7.0729,10088557.0],["2018-02-02",7.0729,7.127,6.9258,7.0729,5232775.0],["2018-02-05",7.0729,7.0806,6.949,7.0187,4534627.0],["2018-02-06",7.0187,7.0342,6.7169,6.9568,14319245.0],["2018-02-07",6.9568,7.0729,6.8562,6.9413,7040233.0],["2018-02-08",6.9413,7.0342,6.9104,7.0032,4064487.0],["2018-02-09",7.0032,7.003210544586182,6.4383,6.5776,12923221.0],["2018-02-12",6.5776,6.8175,6.5776,6.6395,5538366.0],["2018-02-13",6.6395,6.7324,6.5234,6.5389,5740709.0],["2018-02-14",6.5389,6.6937,6.5389,6.5853,5078390.0],["2018-02-22",6.5853,6.7788,6.5853400230407715,6.7478,5599695.0],["2018-02-23",6.7478,6.8175,6.7169,6.7711,4787679.0],["2018-02-26",6.7711,6.8871355056762695,6.771059989929199,6.8871,6802093.0],["2018-02-27",6.8871,6.9258,6.8098,6.8871,6952092.0],["2018-02-28",6.8871,6.949,6.7633,6.8871,7703970.0],["2018-03-01",6.8871,6.9026,6.7711,6.8484,8195625.0],["2018-03-02",6.8484,7.1735,6.7865,7.0032,14419396.0],["2018-03-05",7.0032,7.0419,6.9413,7.0187,8065111.0],["2018-03-06",7.0187,7.0419,6.9568,7.0264,7044153.0],["2018-03-07",7.0264,7.0342,6.9258,6.9258,6356620.0],["2018-03-08",6.9258,6.9568,6.8639,6.9181,5656637.0],["2018-03-09",6.9181,6.98,6.8639,6.98,9653955.0],["2018-03-12",6.98,7.1348,6.9799957275390625,7.0806,11811866.0],["2018-03-13",7.0806,7.2199,7.0342,7.1348,15585640.0],["2018-03-14",7.1348,7.1967,7.0496,7.0496,7936213.0],["2018-03-15",7.0496,7.1425,6.9645,6.9955,8591306.0],["2018-03-16",6.9955,7.0574,6.9026,6.9181,7453182.0],["2018-03-19",6.9181,7.0187,6.9026,6.949,5352566.0],["2018-03-20",6.949,6.949041843414307,6.7324,6.8252,8259307.0],["2018-03-21",6.8252,6.9104,6.7246,6.7478,7257507.0],["2018-03-22",6.7478,6.8098,6.6705,6.6782,6020147.0],["2018-03-23",6.6782,6.6782002449035645,6.0514,6.5699,19945843.0],["2018-03-26",6.5699,6.569862365722656,6.3377,6.5002,6707701.0],["2018-03-27",6.5002,6.6627,6.500217437744141,6.5853,6337846.0],["2018-03-28",6.5853,6.5853400230407715,6.4228,6.477,6598758.0],["2018-03-29",6.477,6.5157,6.4538,6.4847,5802952.0],["2018-03-30",6.4847,6.9413,6.484740734100342,6.7401,16603960.0],["2018-04-02",6.7401,7.1038,6.655,6.8871,16830303.0],["2018-04-03",6.8871,6.8871355056762695,6.7014,6.7711,8815132.0],["2018-04-04",6.7711,6.9104,6.6782,6.7169,6779435.0],["2018-04-09",6.7169,6.7324,6.5853,6.6627,7036026.0],["2018-04-10",6.6627,6.7556,6.5466,6.6859,6682942.0],["2018-04-11",6.6859,6.7633,6.6859,6.7324,5790835.0],["2018-04-12",6.7324,6.7788,6.6395,6.6627,5055667.0],["2018-04-13",6.6627,6.7324,6.616293907165527,6.6163,4252326.0],["2018-04-16",6.6163,6.616293907165527,6.446,6.5002,6266059.0],["2018-04-17",6.5002,6.6008,6.415095329284668,6.4151,5643616.0],["2018-04-18",6.4151,6.5002,6.2835,6.4615,6501431.0],["2018-04-19",6.4615,6.477,6.3919,6.3996,5652779.0],["2018-04-20",6.3996,6.4074,6.2681,6.33,7077852.0],["2018-04-23",6.33,6.3609,6.2526,6.3222,4534439.0],["2018-04-24",6.3222,6.4538,6.3222,6.446,4954172.0],["2018-04-25",6.446,6.446049690246582,6.3919,6.4228,3126320.0],["2018-04-26",6.4228,6.4228339195251465,6.2913,6.3455,4294913.0],["2018-04-27",6.3455,6.3996,6.299,6.3222,4093131.0],["2018-05-02",6.3222,6.4151,6.32223653793335,6.4151,4628486.0],["2018-05-03",6.4151,6.477,6.3687,6.4615,5232978.0],["2018-05-04",6.4615,6.4925,6.4228,6.4538,3624826.0],["2018-05-07",6.4538,6.5466,6.4383,6.5389,6462629.0],["2018-05-08",6.5389,6.562124252319336,6.508,6.5621,6328218.0],["2018-05-09",6.5621,6.5938,6.5066,6.5383,5230732.0],["2018-05-10",6.5383,6.6731,6.5146,6.6335,8690074.0],["2018-05-11",6.6335,6.6969,6.5938,6.6176,6596990.0],["2018-05-14",6.6176,6.6731,6.5146,6.5304,6349993.0],["2018-05-15",6.5304,6.9742,6.530423164367676,6.8395,19994856.0],["2018-05-16",6.8395,6.8554,6.7127,6.784,9599797.0],["2018-05-17",6.784,6.8157,6.7127,6.7365,6917812.0],["2018-05-18",6.7365,6.8078,6.7048,6.7444,5741800.0],["2018-05-21",6.7444,6.9188,6.744406223297119,6.792,9914587.0],["2018-05-22",6.792,6.792,6.681,6.7523,7322377.0],["2018-05-23",6.7523,6.9267,6.7048,6.7761,12826579.0],["2018-05-24",6.7761,6.784,6.578,6.5859,8705417.0],["2018-05-25",6.5859,6.6572,6.5383,6.5621,6386977.0],["2018-05-28",6.5621,6.6335,6.482872009277344,6.4829,5773415.0],["2018-05-29",6.4829,6.5383,6.4274,6.4353,4299747.0],["2018-05-30",6.4353,6.4987,6.3244,6.3481,7282904.0],["2018-05-31",6.3481,6.4432,6.3402,6.3878,5187302.0],["2018-06-01",6.3878,6.4195,6.3085,6.3481,4416080.0],["2018-06-04",6.3481,6.3957,6.2372,6.2689,5881248.0],["2018-06-05",6.2689,6.3481,6.261,6.3164,5119864.0],["2018-06-06",6.3164,6.6176,6.2927,6.4036,9183630.0],["2018-06-07",6.4036,6.4512,6.3402,6.3402,5377404.0],["2018-06-08",6.3402,6.364,6.1976,6.2293,5188658.0],["2018-06-11",6.2293,6.2847,6.2055,6.253,2770787.0],["2018-06-12",6.253,6.3006,6.1817,6.2451,4802215.0],["2018-06-13",6.2451,6.245114326477051,6.0945,6.0945,6784561.0],["2018-06-14",6.0945,6.1421,5.944,5.9677,6671623.0],["2018-06-15",5.9677,5.9915,5.7062,5.7141,8778424.0],["2018-06-19",5.7141,5.714120388031006,5.2624,5.3258,19114533.0],["2018-06-20",5.3258,5.4764,5.2941,5.3813,7289270.0],["2018-06-21",5.3813,5.4367,5.1277,5.1356,8282759.0],["2018-06-22",5.1356,5.2862,5.0722,5.2624,6445972.0],["2018-06-25",5.2624,5.3416,5.2386,5.2386,4715279.0],["2018-06-26",5.2386,5.3496,5.1197,5.302,6034922.0],["2018-06-27",5.302,5.3971,5.2782,5.2941,6359418.0],["2018-06-28",5.2941,5.3654,5.2307,5.2386,5292317.0],["2018-06-29",5.2386,5.4605,5.2148,5.3892,8962438.0],["2018-07-02",5.3892,5.4367,5.1752,5.2782,7920654.0],["2018-07-03",5.2782,5.373333930969238,5.2386,5.3733,5462742.0],["2018-07-04",5.3733,5.405,5.2148,5.2307,5273101.0],["2018-07-05",5.2307,5.2703,5.0801,5.1356,7304081.0],["2018-07-06",5.1356,5.2148,4.985,5.1435,7560296.0],["2018-07-09",5.1435,5.3496,5.143500804901123,5.2782,5638340.0],["2018-07-10",5.2782,5.3099,5.2148,5.2862,5993972.0],["2018-07-11",5.2862,5.286155700683594,5.0959,5.1277,5391623.0],["2018-07-12",5.1277,5.3892,5.127650260925293,5.3337,12154636.0],["2018-07-13",5.3337,5.7854,5.333707809448242,5.4526,18762832.0],["2018-07-16",5.4526,5.4525861740112305,5.3496,5.3892,7606947.0],["2018-07-17",5.3892,5.405,5.2862,5.3733,6517032.0],["2018-07-18",5.3733,5.4367,5.2703,5.2782,7108945.0],["2018-07-19",5.2782,5.3179,5.1831,5.2386,5132244.0],["2018-07-20",5.2386,5.3337,5.1673,5.3179,6324979.0],["2018-07-23",5.3179,5.3733,5.2307,5.3416,7247354.0],["2018-07-24",5.3416,5.4922,5.3179,5.4764,11199536.0],["2018-07-25",5.4764,5.4764,5.405,5.4367,7489198.0],["2018-07-26",5.4367,5.6032,5.4288,5.4605,10367509.0],["2018-07-27",5.4605,5.460511684417725,5.3733,5.413,4150109.0],["2018-07-30",5.413,5.4367,5.3099,5.3258,5339068.0],["2018-07-31",5.3258,5.3733,5.302,5.3337,3036445.0],["2018-08-01",5.3337,5.3733,5.2228,5.2307,5167528.0],["2018-08-02",5.2307,5.2703,4.9533,5.0088,9702442.0],["2018-08-03",5.0088,5.0959,4.985,5.0008,4927438.0],["2018-08-06",5.0008,5.0325,4.8264899253845215,4.8265,6318053.0],["2018-08-07",4.8265,4.9771,4.8264899253845215,4.9771,4506451.0],["2018-08-08",4.9771,5.0008,4.9137,4.9295,4275260.0],["2018-08-09",4.9295,5.0642,4.8899,5.0246,4616852.0],["2018-08-10",5.0246,5.088,4.9691,5.0722,5209734.0],["2018-08-13",5.0722,5.072173118591309,4.9533,5.0246,4153733.0],["2018-08-14",5.0246,5.056323528289795,5.0008,5.0563,4082831.0],["2018-08-15",5.0563,5.056323528289795,4.9057,4.9137,3605233.0],["2018-08-16",4.9137,4.9533,4.8344,4.882,3023783.0],["2018-08-17",4.882,4.9533,4.8027,4.8106,3334080.0],["2018-08-20",4.8106,4.874,4.7472,4.8344,5624696.0],["2018-08-21",4.8344,4.9216,4.8265,4.8978,3794026.0],["2018-08-22",4.8978,4.9216,4.7948,4.8186,3212546.0],["2018-08-23",4.8186,4.874,4.8106,4.8503,2447321.0],["2018-08-24",4.8503,4.8661,4.7948,4.8344,2077305.0],["2018-08-27",4.8344,4.9057,4.8344,4.8978,3431356.0],["2018-08-28",4.8978,4.9454,4.882,4.9216,3706247.0],["2018-08-29",4.9216,4.9374,4.882,4.8978,2014091.0],["2018-08-30",4.8978,4.9137,4.7948,4.8027,2999180.0],["2018-08-31",4.8027,4.834415435791016,4.7552,4.8344,4155314.0],["2018-09-03",4.8344,4.834415435791016,4.7552,4.7948,3069759.0],["2018-09-04",4.7948,4.8265,4.7552,4.8027,3469325.0],["2018-09-05",4.8027,4.8106,4.6918,4.6997,4504027.0],["2018-09-06",4.6997,4.7472,4.6759,4.6997,3030552.0],["2018-09-07",4.6997,4.771,4.6759,4.6997,3674672.0],["2018-09-10",4.6997,4.7155,4.5253,4.5491,4673061.0],["2018-09-11",4.5491,4.5729,4.4936,4.5095,3634414.0],["2018-09-12",4.5095,4.5729,4.4857,4.5333,3192322.0],["2018-09-13",4.5333,4.5808,4.5095,4.5729,2863300.0],["2018-09-14",4.5729,4.7948,4.572881698608398,4.6521,7824602.0],["2018-09-17",4.6521,4.652134418487549,4.4382,4.4699,4252794.0],["2018-09-18",4.4699,4.6046,4.469852924346924,4.6046,4829033.0],["2018-09-19",4.6046,4.7076,4.5808,4.6521,4325805.0],["2018-09-20",4.6521,4.7155,4.6046,4.6125,3176556.0],["2018-09-21",4.6125,4.7155,4.6125,4.6997,5454722.0],["2018-09-25",4.6997,4.7472,4.668,4.7155,4256542.0],["2018-09-26",4.7155,4.7869,4.6918,4.7393,4888267.0],["2018-09-27",4.7393,4.7472,4.6759,4.6838,3784427.0],["2018-09-28",4.6838,4.7552,4.6759,4.7235,3906335.0],["2018-10-08",4.7235,4.723461627960205,4.5808,4.5808,4434608.0],["2018-10-09",4.5808,4.6442,4.4778,4.5253,3877060.0],["2018-10-10",4.5253,4.6284,4.525330066680908,4.5729,3079021.0],["2018-10-11",4.5729,4.572881698608398,4.1132,4.1132,11871074.0],["2018-10-12",4.1132,4.113215923309326,3.7962,3.8992,11853484.0],["2018-10-15",3.8992,3.9864,3.7883,3.8041,5352027.0],["2018-10-16",3.8041,3.8438,3.5981,3.606,7789548.0],["2018-10-17",3.606,3.7407,3.5981,3.709,7451886.0],["2018-10-18",3.709,3.7566,3.6694,3.6773,6629657.0],["2018-10-19",3.6773,3.7804,3.5981,3.7724,5794949.0],["2018-10-22",3.7724,3.9943,3.7724,3.9468,8848519.0],["2018-10-23",3.9468,4.0023,3.8596,3.9151,7040542.0],["2018-10-24",3.9151,3.9943,3.8675,3.9151,4112931.0],["2018-10-25",3.9151,3.9309,3.7487,3.8834,5022369.0],["2018-10-26",3.8834,4.034,3.883382797241211,3.9547,6132328.0],["2018-10-29",3.9547,4.0023,3.8596,3.8992,4270913.0],["2018-10-30",3.8992,3.9785,3.8834,3.9468,4242981.0],["2018-10-31",3.9468,4.0102,3.946784496307373,3.9626,4919802.0],["2018-11-01",3.9626,4.0419,3.9626,3.9943,6454292.0],["2018-11-02",3.9943,4.3906,3.994335889816284,4.3906,31173601.0],["2018-11-05",4.3906,4.5967,4.2955,4.3985,28556902.0],["2018-11-06",4.3985,4.398525238037109,4.2559,4.3113,13286095.0],["2018-11-07",4.3113,4.3668,4.2479,4.2559,10038437.0],["2018-11-08",4.2559,4.4302,4.2321,4.3193,13924888.0],["2018-11-09",4.3193,4.319272994995117,4.1687,4.2004,9663671.0],["2018-11-12",4.2004,4.3034,4.1766,4.2876,10599254.0],["2018-11-13",4.2876,4.3747,4.2083,4.3351,12481840.0],["2018-11-14",4.3351,4.4065,4.3034,4.3272,9635427.0],["2018-11-15",4.3272,4.3827,4.3034,4.3827,9083144.0],["2018-11-16",4.3827,4.5016,4.3589,4.4382,12388864.0],["2018-11-19",4.4382,4.874,4.4065,4.7631,32077245.0],["2018-11-20",4.7631,4.763088226318359,4.5412,4.565,17736846.0],["2018-11-21",4.565,4.6046,4.4936,4.5887,7891606.0],["2018-11-22",4.5887,4.6204,4.5174,4.5729,6110352.0],["2018-11-23",4.5729,4.572881698608398,4.3113,4.3589,9935220.0],["2018-11-26",4.3589,4.3827,4.2479,4.2876,5553774.0],["2018-11-27",4.2876,4.3747,4.287571907043457,4.3351,4017340.0],["2018-11-28",4.3351,4.4619,4.3272,4.4382,6138025.0],["2018-11-29",4.4382,4.4699,4.295496463775635,4.2955,5858180.0],["2018-11-30",4.2955,4.3589,4.24,4.351,5785444.0],["2018-12-03",4.351,4.6521,4.350973606109619,4.5174,12984500.0],["2018-12-04",4.5174,4.6838,4.4778,4.5887,13769661.0],["2018-12-05",4.5887,4.58873176574707,4.4699,4.5174,7661432.0],["2018-12-06",4.5174,4.517404556274414,4.4065,4.4223,5747868.0],["2018-12-07",4.4223,4.4461,4.3827,4.3985,4302571.0],["2018-12-10",4.3985,4.4778,4.343,4.3985,8064103.0],["2018-12-11",4.3985,4.4461,4.3747,4.4223,6124884.0],["2018-12-12",4.4223,4.557,4.422300815582275,4.5016,9517150.0],["2018-12-13",4.5016,4.5808,4.4699,4.5174,11154141.0],["2018-12-14",4.5174,4.517404556274414,4.358899116516113,4.3589,15594944.0],["2018-12-17",4.3589,4.4699,4.343,4.4461,10559397.0],["2018-12-18",4.4461,4.5174,4.3827,4.4778,6877322.0],["2018-12-19",4.4778,4.4778,4.3272,4.3668,5648893.0],["2018-12-20",4.3668,4.3827,4.2876,4.3193,4240084.0],["2018-12-21",4.3193,4.3193,4.1528,4.24,6270914.0],["2018-12-24",4.24,4.2796,4.2083,4.2638,2949133.0],["2018-12-25",4.2638,4.263796329498291,4.0181,4.1211,7566467.0],["2018-12-26",4.1211,4.1766,4.0736,4.1053,3458850.0],["2018-12-27",4.1053,4.1687,4.0419,4.0657,4266225.0],["2018-12-28",4.0657,4.1132,4.0419,4.0577,3412729.0],["2019-01-02",4.0577,4.0894,4.0419,4.0657,3357608.0],["2019-01-03",4.0657,4.1211,4.0181,4.034,3913216.0],["2019-01-04",4.034,4.144916534423828,3.9706,4.1449,5069982.0],["2019-01-07",4.1449,4.2242,4.1449,4.2004,5460901.0],["2019-01-08",4.2004,4.2083,4.1608,4.1766,3936165.0],["2019-01-09",4.1766,4.351,4.176617622375488,4.3034,11366148.0],["2019-01-10",4.3034,4.4065,4.2717,4.3193,8490747.0],["2019-01-11",4.3193,4.4461,4.319272994995117,4.4302,10142138.0],["2019-01-14",4.4302,4.4699,4.3747,4.3906,5282178.0],["2019-01-15",4.3906,4.4382,4.3747,4.4302,6130120.0],["2019-01-16",4.4302,4.4619,4.3985,4.4144,4182899.0],["2019-01-17",4.4144,4.4382,4.3589,4.3747,4835433.0],["2019-01-18",4.3747,4.422300815582275,4.3668,4.4223,4507634.0],["2019-01-21",4.4223,4.4699,4.3827,4.3906,4059060.0],["2019-01-22",4.3906,4.4223,4.3193,4.3589,4578267.0],["2019-01-23",4.3589,4.4065,4.3034,4.3351,6053675.0],["2019-01-24",4.3351,4.4223,4.3272,4.3985,6089431.0],["2019-01-25",4.3985,4.4382,4.3668,4.3827,5567683.0],["2019-01-28",4.3827,4.4382,4.351,4.3589,5007440.0],["2019-01-29",4.3589,4.3668,4.2004,4.3272,7467517.0],["2019-01-30",4.3272,4.3747,4.2083,4.2162,6140611.0],["2019-01-31",4.2162,4.3034,4.1687,4.1925,6475340.0],["2019-02-01",4.1925,4.3827,4.19246768951416,4.351,7108274.0],["2019-02-11",4.351,4.4699,4.350973606109619,4.454,6818044.0],["2019-02-12",4.454,4.557,4.4382,4.5095,9493854.0],["2019-02-13",4.5095,4.5967,4.4619,4.5808,10576171.0],["2019-02-14",4.5808,4.6046,4.5253,4.565,7526831.0],["2019-02-15",4.565,4.5967,4.5095,4.5333,7074964.0],["2019-02-18",4.5333,4.6601,4.533255100250244,4.6521,13391069.0],["2019-02-19",4.6521,4.7235,4.5808,4.5967,10979619.0],["2019-02-20",4.5967,4.6363,4.557,4.5887,7350798.0],["2019-02-21",4.5887,4.6997,4.565,4.5887,12683945.0],["2019-02-22",4.5887,4.683835029602051,4.557,4.6838,11817238.0],["2019-02-25",4.6838,4.9216,4.683835029602051,4.9216,25033663.0],["2019-02-26",4.9216,5.0325,4.8423,4.8978,22907232.0],["2019-02-27",4.8978,4.985,4.8344,4.8661,16732302.0],["2019-02-28",4.8661,4.9454,4.8344,4.8344,11528688.0],["2019-03-01",4.8344,4.9533,4.8344,4.8978,12160037.0],["2019-03-04",4.8978,5.0563,4.8899,4.9612,22400243.0],["2019-03-05",4.9612,5.1277,4.9295,5.1197,20297384.0],["2019-03-06",5.1197,5.3892,5.119725227355957,5.302,34368312.0],["2019-03-07",5.302,5.833000183105469,5.302006721496582,5.833,55254231.0],["2019-03-08",5.833,6.1421,5.5715,5.6269,57669483.0],["2019-03-11",5.6269,5.833,5.6032,5.7696,28969514.0],["2019-03-12",5.7696,5.9123,5.722,5.8647,29596242.0],["2019-03-13",5.8647,5.8726,5.5873,5.6111,27224291.0],["2019-03-14",5.6111,5.6903,5.3575,5.4843,23717730.0],["2019-03-15",5.4843,5.5715,5.405,5.4447,14963366.0],["2019-03-18",5.4447,5.5715,5.4446611404418945,5.5556,12763329.0],["2019-03-19",5.5556,5.5794,5.4764,5.5081,10847123.0],["2019-03-20",5.5081,5.5398,5.3179,5.4447,12990117.0],["2019-03-21",5.4447,5.8726,5.4288,5.5952,26078531.0],["2019-03-22",5.5952,5.595241546630859,5.4526,5.5556,15085820.0],["2019-03-25",5.5556,5.6824,5.413,5.5794,17791285.0],["2019-03-26",5.5794,5.6269,5.2862,5.3179,16108583.0],["2019-03-27",5.3179,5.3892,5.2148,5.3179,8679138.0],["2019-03-28",5.3179,5.3179,5.1752,5.1911,10033225.0],["2019-03-29",5.1911,5.3733,5.1594,5.3416,11810005.0],["2019-04-01",5.3416,5.5794,5.341633319854736,5.5477,16697702.0],["2019-04-02",5.5477,5.7062,5.5081,5.5398,15191237.0],["2019-04-03",5.5398,5.619,5.5001,5.5873,14938968.0],["2019-04-04",5.5873,5.6586,5.516,5.6032,17665797.0],["2019-04-08",5.6032,5.7062,5.4764,5.5239,16740978.0],["2019-04-09",5.5239,5.6349,5.4764,5.5794,12372596.0],["2019-04-10",5.5794,5.7062,5.4922,5.7062,22412091.0],["2019-04-11",5.7062,5.9202,5.6349,5.6586,31305308.0],["2019-04-12",5.6586,5.6586432456970215,5.516,5.5556,15430926.0],["2019-04-15",5.5556,5.6507,5.4209,5.4367,13660634.0],["2019-04-16",5.4367,5.5477,5.3337,5.5398,12974880.0],["2019-04-17",5.5398,5.7696,5.5001,5.7141,25483522.0],["2019-04-18",5.7141,5.8885,5.6349,5.6507,19700871.0],["2019-04-19",5.6507,6.1025,5.6111,6.0391,50681936.0],["2019-04-22",6.0391,6.039056301116943,5.6666,5.73,36985919.0],["2019-04-23",5.73,5.729970455169678,5.5001,5.5477,23448827.0],["2019-04-24",5.5477,5.6032,5.4605,5.5635,10962391.0],["2019-04-25",5.5635,5.5794,5.2624,5.2703,15749738.0],["2019-04-26",5.2703,5.3575,5.2386,5.2545,9061925.0],["2019-05-06",5.2545,5.254454612731934,4.6125,4.6442,14592745.0],["2019-05-07",4.6442,4.7948,4.6442,4.7472,7993988.0],["2019-05-08",4.7472,5.0325,4.5174,4.8423,14106694.0],["2019-05-09",4.8423,4.9929,4.84234094619751,4.9533,14108849.0],["2019-05-10",4.9533,5.3496,4.8978,5.1911,21199912.0],["2019-05-13",5.1911,5.3099,5.1356,5.2703,10806078.0],["2019-05-14",5.2703,5.270305156707764,5.0722,5.1118,11969064.0],["2019-05-15",5.1118,5.1911,5.0801,5.1673,7659473.0],["2019-05-16",5.1673,5.2148,5.088,5.199,7467217.0],["2019-05-17",5.199,5.2317,4.9619,4.9864,8709003.0],["2019-05-20",4.9864,5.0682,4.8802,5.0028,8092262.0],["2019-05-21",5.0028,5.1172,4.9537,5.0273,5352492.0],["2019-05-22",5.0273,5.0682,4.9456,4.9783,4915572.0],["2019-05-23",4.9783,4.9946,4.8556,4.8638,5676479.0],["2019-05-24",4.8638,4.9783,4.8638,4.8883,4879514.0],["2019-05-27",4.8883,4.9946,4.8638,4.9864,7749995.0],["2019-05-28",4.9864,5.0273,4.921,4.9783,6899992.0],["2019-05-29",4.9783,4.9946,4.9047,4.9537,5548474.0],["2019-05-30",4.9537,4.953742980957031,4.8148,4.872,4725713.0],["2019-05-31",4.872,4.9374,4.8393,4.8638,2753566.0],["2019-06-03",4.8638,4.921,4.7739,4.8066,4273662.0],["2019-06-04",4.8066,4.8475,4.7003,4.7412,4197266.0],["2019-06-05",4.7412,4.8311,4.7412,4.7494,2810421.0],["2019-06-06",4.7494,4.7903,4.6758,4.684,4104316.0],["2019-06-10",4.684,4.7821,4.683985233306885,4.7167,4873850.0],["2019-06-11",4.7167,4.8802,4.7003,4.8802,7890950.0],["2019-06-12",4.8802,4.8965,4.8148,4.8393,4750385.0],["2019-06-13",4.8393,4.839300155639648,4.7576,4.7984,4955877.0],["2019-06-14",4.7984,4.823,4.7003,4.7249,4932184.0],["2019-06-17",4.7249,4.7576,4.6758,4.7249,4613687.0],["2019-06-18",4.7249,4.7494,4.6595,4.684,5498229.0],["2019-06-19",4.684,4.8556,4.683985233306885,4.8148,10127327.0],["2019-06-20",4.8148,4.9047,4.7739,4.8802,8594232.0],["2019-06-21",4.8802,4.9864,4.880172252655029,4.9129,8279835.0],["2019-06-24",4.9129,5.0518,4.8883,4.9946,9542376.0],["2019-06-25",4.9946,5.0273,4.8883,4.9292,6012009.0],["2019-06-26",4.9292,4.9537,4.8883,4.9292,3749478.0],["2019-06-27",4.9292,5.1663,4.9129,5.0518,14179639.0],["2019-06-28",5.0518,5.051836967468262,4.8475,4.8883,7927278.0],["2019-07-01",4.8883,5.0764,4.888347148895264,5.0028,8602038.0],["2019-07-02",5.0028,5.1336,4.9701,5.0191,10148551.0],["2019-07-03",5.0191,5.06,5.0028,5.0355,4845260.0],["2019-07-04",5.0355,5.0764,4.9619,5.011,5654945.0],["2019-07-05",5.011,5.0355,4.9292,5.0028,3751342.0],["2019-07-08",5.0028,5.0027899742126465,4.7494,4.7576,7491435.0],["2019-07-09",4.7576,4.8311,4.7085,4.7984,3934546.0],["2019-07-10",4.7984,4.8393,4.7249,4.7576,3622772.0],["2019-07-11",4.7576,4.823,4.6595,4.7003,6484926.0],["2019-07-12",4.7003,4.7821,4.6758,4.7657,3684573.0],["2019-07-15",4.7657,4.921,4.6922,4.8965,8511685.0],["2019-07-16",4.8965,4.9374,4.8638,4.9047,3706968.0],["2019-07-17",4.9047,4.9374,4.8883,4.9129,3673623.0],["2019-07-18",4.9129,4.9129,4.8066,4.823,4181102.0],["2019-07-19",4.823,4.9374,4.8066,4.8638,3548785.0],["2019-07-22",4.8638,4.9047,4.7739,4.7903,4333607.0],["2019-07-23",4.7903,4.8475,4.7494,4.823,3228434.0],["2019-07-24",4.823,4.9047,4.7984,4.8148,4927054.0],["2019-07-25",4.8148,4.8475,4.7657,4.7903,4183310.0],["2019-07-26",4.7903,4.790253162384033,4.7249,4.7821,3829844.0],["2019-07-29",4.7821,4.8066,4.733,4.7576,3483227.0],["2019-07-30",4.7576,4.8393,4.7412,4.7739,4007952.0],["2019-07-31",4.7739,4.7984,4.733,4.7739,3946531.0],["2019-08-01",4.7739,4.773903846740723,4.684,4.7003,4400963.0],["2019-08-02",4.7003,4.700333595275879,4.5368,4.5695,6639943.0],["2019-08-05",4.5695,4.5859,4.4224,4.4551,7022762.0],["2019-08-06",4.4551,4.496,4.2753,4.3488,7830206.0],["2019-08-07",4.3488,4.3979,4.2998,4.308,3980945.0],["2019-08-08",4.308,4.3734,4.307958126068115,4.3488,3022964.0],["2019-08-09",4.3488,4.3815,4.2344,4.2426,4704395.0],["2019-08-12",4.2426,4.3161,4.2344,4.2998,2920023.0],["2019-08-13",4.2998,4.3325,4.2589,4.3161,2754079.0],["2019-08-14",4.3161,4.3979,4.3161,4.3243,3289038.0],["2019-08-15",4.3243,4.3407,4.2344,4.3161,3369280.0],["2019-08-16",4.3161,4.3652,4.308,4.3161,3259331.0],["2019-08-19",4.3161,4.4551,4.316132068634033,4.4387,5547023.0],["2019-08-20",4.4387,4.4878,4.3979,4.4061,4402892.0],["2019-08-21",4.4061,4.4306,4.357,4.3652,2759722.0],["2019-08-22",4.3652,4.3979,4.3161,4.3488,3592745.0],["2019-08-23",4.3488,4.3652,4.308,4.3161,2876970.0],["2019-08-26",4.3161,4.4306,4.2426,4.3488,6787799.0],["2019-08-27",4.3488,4.4878,4.348830699920654,4.4224,11256605.0],["2019-08-28",4.4224,4.6186,4.42240047454834,4.496,10089989.0],["2019-08-29",4.496,4.4959716796875,4.3979,4.4551,7615762.0],["2019-08-30",4.4551,4.496,4.3734,4.3979,5300471.0],["2019-09-02",4.3979,4.4633,4.3488,4.4306,7051626.0],["2019-09-03",4.4306,4.4551,4.3815,4.3979,5097660.0],["2019-09-04",4.3979,4.4388,4.357,4.4306,6507710.0],["2019-09-05",4.4306,4.5368,4.430575847625732,4.4714,10749003.0],["2019-09-06",4.4714,4.6349,4.471447944641113,4.5287,9228747.0],["2019-09-09",4.5287,4.6022,4.5123,4.5941,9879524.0],["2019-09-10",4.5941,4.6104,4.5368,4.5777,6316658.0],["2019-09-11",4.5777,4.6022,4.545,4.5532,5889813.0],["2019-09-12",4.5532,4.6104,4.545,4.5859,5431896.0],["2019-09-16",4.5859,4.6022,4.5123,4.5368,7042163.0],["2019-09-17",4.5368,4.545,4.3979,4.4306,7956787.0],["2019-09-18",4.4306,4.4551,4.373353481292725,4.3734,5375667.0],["2019-09-19",4.3734,4.4142,4.3407,4.4061,3969493.0],["2019-09-20",4.4061,4.4633,4.3979,4.4387,5990171.0],["2019-09-23",4.4387,4.4469,4.3407,4.3652,5947804.0],["2019-09-24",4.3652,4.4469,4.357,4.3734,5248457.0],["2019-09-25",4.3734,4.3897,4.2916,4.2998,4571959.0],["2019-09-26",4.2998,4.3407,4.2589,4.2834,6620756.0],["2019-09-27",4.2834,4.3243,4.2507,4.2834,3583754.0],["2019-09-30",4.2834,4.308,4.234387397766113,4.2344,4000627.0],["2019-10-08",4.2344,4.2589,4.2017,4.2426,3292456.0],["2019-10-09",4.2426,4.2589,4.1935,4.2344,3039648.0],["2019-10-10",4.2344,4.2753,4.218,4.2671,3759492.0],["2019-10-11",4.2671,4.2834,4.2262,4.2753,3374574.0],["2019-10-14",4.2753,4.3488,4.275259494781494,4.3325,4969556.0],["2019-10-15",4.3325,4.3407,4.2753,4.2998,2877140.0],["2019-10-16",4.2998,4.3325,4.2671,4.2753,3548518.0],["2019-10-17",4.2753,4.2998,4.2507,4.2589,2622431.0],["2019-10-18",4.2589,4.3407,4.2589,4.2753,7554905.0],["2019-10-21",4.2753,4.275259494781494,4.1853,4.2017,4976786.0],["2019-10-22",4.2017,4.2262,4.1853,4.218,2838813.0],["2019-10-23",4.218,4.2344,4.1853,4.2099,2217986.0],["2019-10-24",4.2099,4.2099,4.169,4.2017,3355194.0],["2019-10-25",4.2017,4.2671,4.1853,4.2671,3857393.0],["2019-10-28",4.2671,4.5777,4.267085552215576,4.3897,17693966.0],["2019-10-29",4.3897,4.389702796936035,4.2344,4.2426,8905130.0],["2019-10-30",4.2426,4.2426,4.169,4.1772,6304163.0],["2019-10-31",4.1772,4.1935,4.1118,4.1363,4381086.0],["2019-11-01",4.1363,4.2262,4.1118,4.2099,4802967.0],["2019-11-04",4.2099,4.2262,4.169,4.1935,3374536.0],["2019-11-05",4.1935,4.2916,4.169,4.2344,3726467.0],["2019-11-06",4.2344,4.2916,4.2099,4.218,4005344.0],["2019-11-07",4.218,4.2589,4.2017,4.2344,3236805.0],["2019-11-08",4.2344,4.3488,4.234387397766113,4.3325,10010137.0],["2019-11-11",4.3325,4.3324809074401855,4.2099,4.2344,4387276.0],["2019-11-12",4.2344,4.2344,4.1445,4.1935,5076747.0],["2019-11-13",4.1935,4.193515300750732,4.1281,4.1526,3041524.0],["2019-11-14",4.1526,4.1853,4.1526,4.169,2668264.0],["2019-11-15",4.169,4.1935,4.1281,4.1281,2726004.0],["2019-11-18",4.1281,4.169,4.1036,4.169,2448518.0],["2019-11-19",4.169,4.2099,4.1608,4.2099,2566590.0],["2019-11-20",4.2099,4.218,4.1281,4.1363,3583387.0],["2019-11-21",4.1363,4.152642726898193,4.0954,4.1526,2530707.0],["2019-11-22",4.1526,4.218,4.1363,4.169,4760815.0],["2019-11-25",4.169,4.1935,4.1363,4.1853,2793723.0],["2019-11-26",4.1853,4.218,4.0954,4.0954,5479041.0],["2019-11-27",4.0954,4.1772,4.0954,4.1363,3414799.0],["2019-11-28",4.1363,4.1608,4.1118,4.1199,2311099.0],["2019-11-29",4.1199,4.1608,4.1118,4.1526,2687552.0],["2019-12-02",4.1526,4.1772,4.1199,4.1608,2857263.0],["2019-12-03",4.1608,4.2344,4.1363,4.2262,4412186.0],["2019-12-04",4.2262,4.2426,4.1935,4.218,3975676.0],["2019-12-05",4.218,4.2426,4.2017,4.2262,3933249.0],["2019-12-06",4.2262,4.2507,4.1853,4.2344,3314583.0],["2019-12-09",4.2344,4.2507,4.1935,4.2099,2955668.0],["2019-12-10",4.2099,4.2262,4.1853,4.1935,4041900.0],["2019-12-11",4.1935,4.218,4.1608,4.1935,4228330.0],["2019-12-12",4.1935,4.2099,4.1445,4.169,4489231.0],["2019-12-13",4.169,4.2344,4.1689910888671875,4.2262,5875443.0],["2019-12-16",4.2262,4.2753,4.2099,4.2671,6177167.0],["2019-12-17",4.2671,4.3815,4.2507,4.3488,11640666.0],["2019-12-18",4.3488,4.3897,4.3161,4.357,7501376.0],["2019-12-19",4.357,4.4633,4.3488,4.3979,8115964.0],["2019-12-20",4.3979,4.4387,4.3325,4.357,6599211.0],["2019-12-23",4.357,4.3734,4.234387397766113,4.2344,5948980.0],["2019-12-24",4.2344,4.3161,4.234387397766113,4.308,4265397.0],["2019-12-25",4.308,4.3815,4.2671,4.2916,5395022.0],["2019-12-26",4.2916,4.3243,4.2507,4.3161,4098546.0],["2019-12-27",4.3161,4.4306,4.2998,4.3652,11879044.0],["2019-12-30",4.3652,4.4306,4.308,4.4142,8987363.0],["2019-12-31",4.4142,4.4224,4.3325,4.3897,6762717.0],["2020-01-02",4.3897,4.496,4.3897,4.4469,8851237.0],["2020-01-03",4.4469,4.4714,4.4142,4.4224,7362290.0],["2020-01-06",4.4224,4.6268,4.3488,4.5859,23969056.0],["2020-01-07",4.5859,4.8802,4.585890769958496,4.7412,28503191.0],["2020-01-08",4.7412,5.21532678604126,4.6922,5.2153,72237182.0],["2020-01-09",5.2153,5.21532678604126,4.9456,5.011,65880675.0],["2020-01-10",5.011,5.010964870452881,4.8066,4.8311,33111299.0],["2020-01-13",4.8311,5.2153,4.831124782562256,5.1499,48339487.0],["2020-01-14",5.1499,5.4279,5.1091,5.2725,56742701.0],["2020-01-15",5.2725,5.272547721862793,5.0682,5.1009,26662895.0],["2020-01-16",5.1009,5.2725,5.0518,5.1254,24312790.0],["2020-01-17",5.1254,5.199,5.0518,5.1254,17297578.0],["2020-01-20",5.1254,5.1499,4.9946,5.1009,16272569.0],["2020-01-21",5.1009,5.1009,4.921,4.9374,17504017.0],["2020-01-22",4.9374,5.06,4.8311,5.011,15712441.0],["2020-01-23",5.011,5.0437,4.7576,4.8311,16543894.0],["2020-02-03",4.8311,4.831124782562256,4.340655326843262,4.3407,3907100.0],["2020-02-04",4.3407,4.4551,3.9074,4.3979,25210891.0],["2020-02-05",4.3979,4.6186,4.3815,4.4633,23001970.0],["2020-02-06",4.4633,4.496,4.3161,4.4878,20388492.0],["2020-02-07",4.4878,4.487796306610107,4.3243,4.4387,17941727.0],["2020-02-10",4.4387,4.684,4.3734,4.6513,24402805.0],["2020-02-11",4.6513,4.7085,4.5041,4.5614,15995300.0],["2020-02-12",4.5614,4.7003,4.5123,4.6513,17264992.0],["2020-02-13",4.6513,4.6758,4.5368,4.545,13239002.0],["2020-02-14",4.545,4.6268,4.5041,4.5614,10488759.0],["2020-02-17",4.5614,4.7576,4.561367511749268,4.7576,19668245.0],["2020-02-18",4.7576,4.9456,4.7412,4.8556,21898425.0],["2020-02-19",4.8556,4.9946,4.7984,4.8393,23335400.0],["2020-02-20",4.8393,5.1908,4.839300155639648,5.0845,35801433.0],["2020-02-21",5.0845,5.1336,4.9946,5.0437,25202723.0],["2020-02-24",5.0437,5.1009,4.872,4.9456,28611448.0],["2020-02-25",4.9456,4.9456,4.684,4.921,29375321.0],["2020-02-26",4.921,5.3952,4.8311,5.1745,58392788.0],["2020-02-27",5.1745,5.248,4.9619,4.9701,32929417.0],["2020-02-28",4.9701,4.970091819763184,4.5777,4.5777,32468584.0],["2020-03-02",4.5777,4.8393,4.577715873718262,4.7821,18103782.0],["2020-03-03",4.7821,4.9619,4.7739,4.8148,18969748.0],["2020-03-04",4.8148,4.8556,4.6676,4.7657,15361942.0],["2020-03-05",4.7657,4.8965,4.7657,4.8802,19328139.0],["2020-03-06",4.8802,4.921,4.7903,4.8475,14154477.0],["2020-03-09",4.8475,4.847474098205566,4.6022,4.6022,20393220.0],["2020-03-10",4.6022,4.733,4.4878,4.684,16537618.0],["2020-03-11",4.684,4.7903,4.6431,4.6513,17813396.0],["2020-03-12",4.6513,4.651286602020264,4.5287,4.5777,10106378.0],["2020-03-13",4.5777,4.577715873718262,4.2916,4.4714,19317728.0],["2020-03-16",4.4714,4.5532,4.2344,4.2671,14660516.0],["2020-03-17",4.2671,4.3652,4.1526,4.2589,10779110.0],["2020-03-18",4.2589,4.3488,4.1608,4.169,12985978.0],["2020-03-19",4.169,4.2099,4.0709,4.169,10782959.0],["2020-03-20",4.169,4.2344,4.1445,4.2099,6615596.0],["2020-03-23",4.2099,4.209864139556885,4.0219,4.03,10307914.0],["2020-03-24",4.03,4.1445,4.0219,4.1118,8309826.0],["2020-03-25",4.1118,4.3161,4.111770153045654,4.2671,13116767.0],["2020-03-26",4.2671,4.2753,4.1853,4.1935,7387463.0],["2020-03-27",4.1935,4.2671,4.1935,4.2017,5315677.0],["2020-03-30",4.2017,4.2099,4.0872,4.1608,6875846.0],["2020-03-31",4.1608,4.2262,4.1526,4.1772,4688069.0],["2020-04-01",4.1772,4.308,4.17716646194458,4.2099,9461079.0],["2020-04-02",4.2099,4.2916,4.1608,4.2834,7667045.0],["2020-04-03",4.2834,4.308,4.1772,4.1935,6343838.0],["2020-04-07",4.1935,4.2834,4.193515300750732,4.2671,7515810.0],["2020-04-08",4.2671,4.4796,4.218,4.3652,14354662.0],["2020-04-09",4.3652,4.3652,4.2916,4.3325,7345566.0],["2020-04-10",4.3325,4.3407,4.2099,4.2262,7025997.0],["2020-04-13",4.2262,4.226212978363037,4.1445,4.169,4574660.0],["2020-04-14",4.169,4.2426,4.1689910888671875,4.2262,6711628.0],["2020-04-15",4.2262,4.2507,4.169,4.1772,5486606.0],["2020-04-16",4.1772,4.218,4.1445,4.2099,5074363.0],["2020-04-17",4.2099,4.2834,4.1772,4.1853,6173064.0],["2020-04-20",4.1853,4.2344,4.1608,4.1772,5566936.0],["2020-04-21",4.1772,4.1772,4.0872,4.1036,9806741.0],["2020-04-22",4.1036,4.1281,4.0545,4.1199,5667789.0],["2020-04-23",4.1199,4.1608,4.1036,4.1199,5002331.0],["2020-04-24",4.1199,4.218,4.0954,4.1118,6211129.0],["2020-04-27",4.1118,4.1526,4.0872,4.0872,4273841.0],["2020-04-28",4.0872,4.1199,3.9401,3.9973,8241009.0],["2020-04-29",3.9973,4.0382,3.9646,3.9892,4411050.0],["2020-04-30",3.9892,4.1036,3.989152669906616,4.0791,5658950.0],["2020-05-06",4.0791,4.1363,4.03,4.1281,6680991.0],["2020-05-07",4.1281,4.1363,4.0464,4.0872,6393520.0],["2020-05-08",4.0872,4.1281,4.0872,4.1199,5144420.0],["2020-05-11",4.1199,4.2017,4.1199,4.1445,7443606.0],["2020-05-12",4.1445,4.1526,4.0791,4.1118,4802751.0],["2020-05-13",4.1118,4.1199,4.0791,4.0872,4944156.0],["2020-05-14",4.0872,4.1036,4.0137,4.03,5816915.0],["2020-05-15",4.03,4.0627,4.0219,4.0464,4342707.0],["2020-05-18",4.0464,4.0627,3.9728,4.0219,5052834.0],["2020-05-19",4.0219,4.0627,4.0218505859375,4.0382,3692273.0],["2020-05-20",4.0382,4.0709,4.0055,4.0137,5341197.0],["2020-05-21",4.0137,4.0464,3.9646,3.9646,4433604.0],["2020-05-22",3.9646,4.0219,3.9483,3.981,5311942.0],["2020-05-25",3.981,4.0545,3.9646,4.0464,6020535.0],["2020-05-26",4.0464,4.0954,4.03,4.0709,5033653.0],["2020-05-27",4.0709,4.0872,4.03,4.0382,3808167.0],["2020-05-28",4.0382,4.0796,4.0134,4.0382,4693922.0],["2020-05-29",4.0382,4.0796,3.9968,4.0051,7153380.0],["2020-06-01",4.0051,4.0547,3.972,4.0134,9995560.0],["2020-06-02",4.0134,4.0796,4.0133748054504395,4.0465,7552293.0],["2020-06-03",4.0465,4.0878,4.0382,4.063,7984035.0],["2020-06-04",4.063,4.2368,4.0465,4.212,20760896.0],["2020-06-05",4.212,4.3195,4.1375,4.1706,15826388.0],["2020-06-08",4.1706,4.1954,4.1127,4.1209,10138183.0],["2020-06-09",4.1209,4.2285,4.1044,4.1954,12986288.0],["2020-06-10",4.1954,4.2037,4.1209,4.1375,8920454.0],["2020-06-11",4.1375,4.212,4.1374993324279785,4.1623,11133126.0],["2020-06-12",4.1623,4.162324905395508,4.063,4.1044,12543312.0],["2020-06-15",4.1044,4.1127,4.0299,4.0382,12522646.0],["2020-06-16",4.0382,4.0713,4.038199424743652,4.0547,7373799.0],["2020-06-17",4.0547,4.063,3.9968,4.0547,9107902.0],["2020-06-18",4.0547,4.0796,4.0134,4.0713,6652410.0],["2020-06-19",4.0713,4.0961,4.0382,4.0878,7838772.0],["2020-06-22",4.0878,4.1209,4.0713,4.0961,7964721.0],["2020-06-23",4.0961,4.096124172210693,4.0216,4.0299,7713381.0],["2020-06-24",4.0299,4.0465,3.9968,4.0051,5635684.0],["2020-06-29",4.0051,4.0216,3.972,3.9803,5021867.0],["2020-06-30",3.9803,4.0216,3.9802746772766113,4.0134,4445160.0],["2020-07-01",4.0134,4.0382,3.9803,4.0216,7396806.0],["2020-07-02",4.0216,4.0878,4.0051,4.0796,13752509.0],["2020-07-03",4.0796,4.1706,4.0713,4.1375,16028730.0],["2020-07-06",4.1375,4.3692,4.1374993324279785,4.3527,27854250.0],["2020-07-07",4.3527,4.4354,4.3113,4.3278,29739680.0],["2020-07-08",4.3278,4.394,4.2699,4.3857,21504946.0],["2020-07-09",4.3857,4.5016,4.3609,4.4602,22729300.0],["2020-07-10",4.4602,4.5761,4.4271,4.4437,24963817.0],["2020-07-13",4.4437,4.5926,4.4354,4.5843,23519952.0],["2020-07-14",4.5843,4.6588,4.4519,4.5347,23612289.0],["2020-07-15",4.5347,4.5843,4.3775,4.394,17749120.0],["2020-07-16",4.394,4.4685,4.2202,4.2285,18374439.0],["2020-07-17",4.2285,4.2947,4.1871,4.2202,13204588.0],["2020-07-20",4.2202,4.6423,4.220249652862549,4.6423,10631044.0],["2020-07-21",4.6423,5.1057,4.642274379730225,4.9815,106063910.0],["2020-07-22",4.9815,4.981549263000488,4.5843,4.7747,60448991.0],["2020-07-23",4.7747,5.1057,4.6092,4.9567,60528560.0],["2020-07-24",4.9567,5.1801,4.8078,4.9484,60971282.0],["2020-07-27",4.9484,5.1553,4.7167,5.0477,41242458.0],["2020-07-28",5.0477,5.296,5.0146,5.2463,57455407.0],["2020-07-29",5.2463,5.4863,5.1057,5.3705,58229782.0],["2020-07-30",5.3705,5.4201,5.1636,5.1801,52599550.0],["2020-07-31",5.1801,5.2381,4.9898,5.0726,45322111.0],["2020-08-03",5.0726,5.2381,5.0477,5.1884,42057691.0],["2020-08-04",5.1884,5.188424587249756,4.965,4.9981,37292356.0],["2020-08-05",4.9981,5.0312,4.8988,4.9981,24784026.0],["2020-08-06",4.9981,5.0395,4.9153,4.9981,18918806.0],["2020-08-07",4.9981,5.0229,4.8905,4.9319,16262958.0],["2020-08-10",4.9319,5.0312,4.8905,4.9733,16294135.0],["2020-08-11",4.9733,5.0064,4.8243,4.8574,20894896.0],["2020-08-12",4.8574,4.857424736022949,4.634,4.7333,21766559.0],["2020-08-13",4.7333,4.8491,4.733299255371094,4.7664,14110705.0],["2020-08-14",4.7664,4.8988,4.76639986038208,4.874,14221533.0],["2020-08-17",4.874,4.9402,4.8409,4.9319,15461417.0],["2020-08-18",4.9319,4.9484,4.8574,4.8822,15444654.0],["2020-08-19",4.8822,4.8988,4.741574764251709,4.7416,17377246.0],["2020-08-20",4.7416,4.7498,4.6423,4.6836,11130209.0],["2020-08-21",4.6836,4.7416,4.6671,4.725,7622446.0],["2020-08-24",4.725,4.9484,4.6671,4.874,21121686.0],["2020-08-25",4.874,4.9402,4.7664,4.7912,11849716.0],["2020-08-26",4.7912,4.7995,4.6423,4.6588,10508924.0],["2020-08-27",4.6588,4.7581,4.6505,4.7002,8912289.0],["2020-08-28",4.7002,4.7498,4.6423,4.725,9653532.0],["2020-08-31",4.725,4.7995,4.7002,4.7085,10763734.0],["2020-09-01",4.7085,4.783,4.6919,4.7581,8071273.0],["2020-09-02",4.7581,4.7995,4.6836,4.7416,9007914.0],["2020-09-03",4.7416,4.7416,4.6423,4.6588,9098558.0],["2020-09-04",4.6588,4.658824920654297,4.5347,4.5761,11037213.0],["2020-09-07",4.5761,4.6423,4.5181,4.5347,8517718.0],["2020-09-08",4.5347,4.634,4.4933,4.6092,10448039.0],["2020-09-09",4.6092,4.6588,4.5347,4.5678,9711391.0],["2020-09-10",4.5678,4.634,4.4189,4.452,10430909.0],["2020-09-11",4.452,4.5347,4.4271,4.5181,6614548.0],["2020-09-14",4.5181,4.543,4.4602,4.4933,6900387.0],["2020-09-15",4.4933,4.5512,4.4768,4.543,5919865.0],["2020-09-16",4.543,4.6257,4.5099,4.5512,6497840.0],["2020-09-17",4.5512,4.758125305175781,4.5264,4.7581,18852439.0],["2020-09-18",4.7581,4.7995,4.7002,4.7664,10070349.0],["2020-09-21",4.7664,4.7747,4.6588,4.6754,8884073.0],["2020-09-22",4.6754,4.675374507904053,4.5512,4.5678,7770665.0],["2020-09-23",4.5678,4.9402,4.5677995681762695,4.7581,26638422.0],["2020-09-24",4.7581,4.758125305175781,4.5926,4.6092,11804445.0],["2020-09-25",4.6092,4.849149703979492,4.5926,4.8491,22314894.0],["2020-09-28",4.8491,4.8988,4.7498,4.816,11988644.0],["2020-09-29",4.816,4.9153,4.7581,4.8988,18834492.0],["2020-09-30",4.8988,4.965,4.7912,4.874,21491367.0],["2020-10-09",4.874,4.9815,4.8409,4.8657,19443065.0],["2020-10-12",4.8657,4.9898,4.8574,4.965,22949673.0],["2020-10-13",4.965,5.0395,4.8988,5.0229,18995673.0],["2020-10-14",5.0229,5.022924900054932,4.8491,4.8905,14574950.0],["2020-10-15",4.8905,4.9567,4.8409,4.8657,11526825.0],["2020-10-16",4.8657,4.865699768066406,4.7581,4.8078,9562290.0],["2020-10-19",4.8078,4.8491,4.7167,4.7333,7957086.0],["2020-10-20",4.7333,4.8657,4.7167,4.8574,8250769.0],["2020-10-21",4.8574,4.8657,4.7498,4.8078,6296035.0],["2020-10-22",4.8078,4.8078,4.6505,4.7085,9527397.0],["2020-10-23",4.7085,4.7581,4.6588,4.6919,4928914.0],["2020-10-26",4.6919,4.7167,4.6009,4.6754,4969860.0],["2020-10-27",4.6754,4.7085,4.6423,4.6671,4044324.0],["2020-10-28",4.6671,4.7416,4.6009,4.6919,7256890.0],["2020-10-29",4.6919,5.0064,4.634,4.8988,22947421.0],["2020-10-30",4.8988,4.9898,4.783,4.8574,22495641.0],["2020-11-02",4.8574,5.1305,4.8326,5.0891,43128893.0],["2020-11-03",5.0891,5.1057,4.965,5.0974,23520132.0],["2020-11-04",5.0974,5.2629,5.0312,5.0643,20673644.0],["2020-11-05",5.0643,5.2298,5.0312,5.1967,29430605.0],["2020-11-06",5.1967,5.2463,5.0146,5.1719,28049823.0],["2020-11-09",5.1719,5.3043,5.1388,5.1636,27346981.0],["2020-11-10",5.1636,5.1801,5.0146,5.1553,23809394.0],["2020-11-11",5.1553,5.155324459075928,4.9567,4.9981,20635800.0],["2020-11-12",4.9981,5.1057,4.9815,5.0064,12465400.0],["2020-11-13",5.0064,5.0808,4.9567,5.0395,11039019.0],["2020-11-16",5.0395,5.2381,5.039474964141846,5.2132,33231997.0],["2020-11-17",5.2132,5.2794,5.056,5.0891,24477703.0],["2020-11-18",5.0891,5.155324459075928,5.0312,5.1553,16154499.0],["2020-11-19",5.1553,5.2298,5.0395,5.0643,17049574.0],["2020-11-20",5.0643,5.5691,5.0477,5.5691,82162011.0],["2020-11-23",5.5691,6.0076,5.569074630737305,5.7677,108493180.0],["2020-11-24",5.7677,5.8918,5.6849,5.8008,58292790.0],["2020-11-25",5.8008,5.9828,5.6601,5.6932,58751411.0],["2020-11-26",5.6932,5.693199157714844,5.4036,5.4615,51745804.0],["2020-11-27",5.4615,5.5608,5.3374,5.4201,33277800.0],["2020-11-30",5.4201,5.4946,5.2795,5.296,31342066.0],["2020-12-01",5.296,5.3622,5.1884,5.3043,33497554.0],["2020-12-02",5.3043,5.3043,5.2215,5.2298,22397421.0],["2020-12-03",5.2298,5.2877,5.1553,5.1801,23953852.0],["2020-12-04",5.1801,5.2132,5.1388,5.1719,14716192.0],["2020-12-07",5.1719,5.3208,5.1553,5.1884,20252342.0],["2020-12-08",5.1884,5.2877,5.1553,5.2381,17815686.0],["2020-12-09",5.2381,5.3043,5.0064,5.0146,26660226.0],["2020-12-10",5.0146,5.014649868011475,4.8491,4.8988,22945539.0],["2020-12-11",4.8988,4.9319,4.7002,4.7581,20332441.0],["2020-12-14",4.7581,4.8409,4.7167,4.8078,10701929.0],["2020-12-15",4.8078,4.874,4.7416,4.816,12268617.0],["2020-12-16",4.816,4.8326,4.7167,4.7333,9541575.0],["2020-12-17",4.7333,4.8491,4.725,4.7333,22367008.0],["2020-12-18",4.7333,4.816,4.7085,4.7167,15840758.0],["2020-12-21",4.7167,4.8326,4.7002,4.8078,18248082.0],["2020-12-22",4.8078,4.807775020599365,4.4933,4.5181,30170267.0],["2020-12-23",4.5181,4.7995,4.5181,4.6919,30532553.0],["2020-12-24",4.6919,4.691924571990967,4.5264,4.5512,16959352.0],["2020-12-25",4.5512,4.6174,4.543,4.5595,14524608.0],["2020-12-28",4.5595,4.5926,4.4437,4.5181,13965934.0],["2020-12-29",4.5181,4.5512,4.4519500732421875,4.452,12956565.0],["2020-12-30",4.452,4.5264,4.4354,4.4437,11977929.0],["2020-12-31",4.4437,4.5347,4.2782,4.4271,43993586.0],["2021-01-04",4.4271,4.4768,4.3361,4.4188,30453350.0],["2021-01-05",4.4188,4.418849945068359,4.3444,4.3857,18465075.0],["2021-01-06",4.3857,4.4106,4.2368,4.2864,23478009.0],["2021-01-07",4.2864,4.286449432373047,4.1375,4.1623,25294350.0],["2021-01-08",4.1623,4.3444,4.1623,4.2864,20422377.0],["2021-01-11",4.2864,4.3444,4.1458,4.1789,16337871.0],["2021-01-12",4.1789,4.2285,4.1292,4.1706,15284916.0],["2021-01-13",4.1706,4.2616,4.1458,4.1789,16056453.0],["2021-01-14",4.1789,4.3195,4.154,4.2699,19265067.0],["2021-01-15",4.2699,4.2947,4.212,4.2451,14376630.0],["2021-01-18",4.2451,4.2864,4.212,4.2451,13640094.0],["2021-01-19",4.2451,4.3195,4.212,4.2864,14205354.0],["2021-01-20",4.2864,4.3775,4.2616,4.2947,16257254.0],["2021-01-21",4.2947,4.3278,4.2616,4.2864,12297749.0],["2021-01-22",4.2864,4.286449432373047,4.1706,4.2451,16575350.0],["2021-01-25",4.2451,4.2533,4.104399681091309,4.1044,17039929.0],["2021-01-26",4.1044,4.1623,4.0299,4.1209,11015843.0],["2021-01-27",4.1209,4.1292,4.0382,4.0465,11529833.0],["2021-01-28",4.0465,4.063,3.9637,3.9885,10948572.0],["2021-01-29",3.9885,4.0051,3.8148,3.8479,17299908.0],["2021-02-01",3.8479,3.881,3.823,3.8644,8834715.0],["2021-02-02",3.8644,3.9555,3.8644,3.9223,9377317.0],["2021-02-03",3.9223,3.922349691390991,3.823,3.8396,9129336.0],["2021-02-04",3.8396,3.8644,3.6906,3.732,12298734.0],["2021-02-05",3.732,3.8148,3.6741,3.6906,8511085.0],["2021-02-08",3.6906,3.7568,3.6575,3.6658,9735731.0],["2021-02-09",3.6658,3.7237,3.6658,3.7072,7140803.0],["2021-02-10",3.7072,3.7982,3.707199811935425,3.7651,11161259.0],["2021-02-18",3.7651,3.8396,3.7568,3.8065,26285425.0],["2021-02-19",3.8065,3.9223,3.7651,3.9058,18452102.0],["2021-02-22",3.9058,4.1706,3.9057998657226562,4.063,32339731.0],["2021-02-23",4.063,4.0796,4.0051,4.0299,12822298.0],["2021-02-24",4.0299,4.0961,3.9803,4.0299,13499538.0],["2021-02-25",4.0299,4.063,3.972,3.9885,10641101.0],["2021-02-26",3.9885,4.0713,3.9472,4.0134,11918279.0],["2021-03-01",4.0134,4.1458,4.0051,4.0216,18571380.0],["2021-03-02",4.0216,4.0382,3.9141,3.9555,12769470.0],["2021-03-03",3.9555,4.0134,3.9306,3.9637,14066140.0],["2021-03-04",3.9637,3.9886,3.9389,3.9555,10269217.0],["2021-03-05",3.9555,4.0465,3.9389,4.0299,13657630.0],["2021-03-08",4.0299,4.0796,4.0051,4.0465,13459937.0],["2021-03-09",4.0465,4.1623,4.0134,4.0878,26266961.0],["2021-03-10",4.0878,4.2368,4.0382,4.0465,25470365.0],["2021-03-11",4.0465,4.0547,3.9885,4.0465,13972506.0],["2021-03-12",4.0465,4.1623,4.0051,4.1292,19622278.0],["2021-03-15",4.1292,4.2202,4.1044,4.1706,18954848.0],["2021-03-16",4.1706,4.1954,4.1292,4.154,9093164.0],["2021-03-17",4.154,4.2037,4.1375,4.1623,10173443.0],["2021-03-18",4.1623,4.1706,4.0713,4.0796,11634887.0],["2021-03-19",4.0796,4.1209492683410645,4.0051,4.1209,13318345.0],["2021-03-22",4.1209,4.1209492683410645,4.0547,4.1044,8524573.0],["2021-03-23",4.1044,4.1458,4.0547,4.0713,8559939.0],["2021-03-24",4.0713,4.1044,4.0299,4.0382,8827207.0],["2021-03-25",4.0382,4.0713,4.0051,4.0713,6395543.0],["2021-03-26",4.0713,4.154,4.0547,4.0713,13633310.0],["2021-03-29",4.0713,4.0961,4.0134,4.0216,10376708.0],["2021-03-30",4.0216,4.0299,3.9141,3.9306,11920001.0],["2021-03-31",3.9306,3.9472,3.8479,3.8727,10483648.0],["2021-04-01",3.8727,3.9389,3.872699499130249,3.9223,6187214.0],["2021-04-02",3.9223,4.3113,3.9141,4.3113,49595409.0],["2021-04-06",4.3113,4.543,4.212,4.4023,76832592.0],["2021-04-07",4.4023,4.5016,4.2782,4.4354,53246899.0],["2021-04-08",4.4354,4.435399532318115,4.27817440032959,4.2782,32919550.0],["2021-04-09",4.2782,4.3361,4.2202,4.2699,23172988.0],["2021-04-12",4.2699,4.3195,4.2202,4.2864,22054650.0],["2021-04-13",4.2864,4.3526,4.2368,4.2864,22284114.0],["2021-04-14",4.2864,4.3444,4.2533,4.2699,18811985.0],["2021-04-15",4.2699,4.3692,4.1706,4.3113,28163852.0],["2021-04-16",4.3113,4.3609,4.2533,4.3361,25225615.0],["2021-04-19",4.3361,4.6671,4.336099147796631,4.485,53896311.0],["2021-04-20",4.485,4.5099,4.3692,4.3775,33508552.0],["2021-04-21",4.3775,4.377474308013916,4.2616,4.2699,20695398.0],["2021-04-22",4.2699,4.3278,4.2533,4.2616,14082515.0],["2021-04-23",4.2616,4.2864,4.212,4.2451,12307185.0],["2021-04-26",4.2451,4.2616,4.1623,4.1623,16328315.0],["2021-04-27",4.1623,4.2368,4.154,4.1871,10831532.0],["2021-04-28",4.1871,4.2037,4.1292,4.1623,11269707.0],["2021-04-29",4.1623,4.1871,4.1292,4.154,10050696.0],["2021-04-30",4.154,4.154049873352051,4.0216,4.0878,15269470.0],["2021-05-06",4.0878,4.2368,4.0713,4.1954,13986644.0],["2021-05-07",4.1954,4.2202,4.1458,4.1706,7856684.0],["2021-05-10",4.1706,4.1871,4.1127,4.154,12354260.0],["2021-05-11",4.154,4.1789,4.1209,4.1789,11937914.0],["2021-05-12",4.1789,4.212,4.1292,4.1871,11692222.0],["2021-05-13",4.1871,4.2037,4.1375,4.154,9509573.0],["2021-05-14",4.154,4.2037,4.154,4.1954,12210622.0],["2021-05-17",4.1954,4.2782,4.1954,4.2202,16792480.0],["2021-05-18",4.2202,4.2368,4.1871,4.2285,8298974.0],["2021-05-19",4.2285,4.228524684906006,4.1375,4.1706,10794972.0],["2021-05-20",4.1706,4.2037,4.1375,4.1458,11005240.0],["2021-05-21",4.1458,4.1789,4.0961,4.1127,11363338.0],["2021-05-24",4.1127,4.1458,4.0796,4.0878,10128461.0],["2021-05-25",4.0878,4.1292,4.0382,4.1127,12573866.0],["2021-05-26",4.1127,4.154,4.112674713134766,4.1458,8497841.0],["2021-05-27",4.1458,4.1954,4.1292,4.1706,13797474.0],["2021-05-28",4.1706,4.2037,4.1375,4.1789,14582076.0],["2021-05-31",4.1789,4.2864,4.1623,4.1706,17622919.0],["2021-06-01",4.1706,4.1871,4.1292,4.1623,15225114.0],["2021-06-02",4.1623,4.3113,4.1623,4.2533,30359950.0],["2021-06-03",4.2533,4.253349781036377,4.1623,4.1623,20149302.0],["2021-06-04",4.1623,4.212,4.1292,4.2037,16245294.0],["2021-06-07",4.2037,4.2202,4.1623,4.1789,12428206.0],["2021-06-08",4.1789,4.1871,4.1127,4.1292,16459066.0],["2021-06-09",4.1292,4.1375,4.0878,4.0961,13598192.0],["2021-06-10",4.0961,4.1292,4.063,4.1044,13875816.0],["2021-06-11",4.1044,4.1789,4.0961,4.1209,17641098.0],["2021-06-15",4.1209,4.1706,4.0547,4.1706,17677596.0],["2021-06-16",4.1706,4.170598983764648,4.0796,4.1044,10935680.0],["2021-06-17",4.1044,4.1292,4.0878,4.0878,7857242.0],["2021-06-18",4.0878,4.1292,4.0796,4.0961,8964960.0],["2021-06-21",4.0961,4.1458,4.0796,4.0961,10486260.0],["2021-06-22",4.0961,4.1871,4.0713,4.1789,22111005.0],["2021-06-23",4.1789,4.2616,4.154,4.2368,26630099.0],["2021-06-24",4.2368,4.658824920654297,4.1954,4.6588,78137691.0],["2021-06-25",4.6588,4.658824920654297,4.4271,4.4602,81823646.0],["2021-06-28",4.4602,4.543,4.4023,4.4271,34648651.0],["2021-06-29",4.4271,4.4602,4.3195,4.3444,29168255.0],["2021-06-30",4.3444,4.4271,4.3195,4.394,19845183.0],["2021-07-01",4.394,4.4768,4.3526,4.3775,26778476.0],["2021-07-02",4.3775,4.4602,4.3692,4.4106,21449102.0],["2021-07-05",4.4106,4.6009,4.3775,4.4933,36215261.0],["2021-07-06",4.4933,4.5264,4.3278,4.3775,27101595.0],["2021-07-07",4.3775,4.5099,4.3527,4.4602,24450582.0],["2021-07-08",4.4602,4.486,4.3743,4.4001,25834006.0],["2021-07-09",4.4001,4.8384,4.3571,4.6321,59346884.0],["2021-07-12",4.6321,4.9243,4.632102012634277,4.7954,66920578.0],["2021-07-13",4.7954,4.8727,4.6837,4.7009,42910515.0],["2021-07-14",4.7009,4.7696,4.5977,4.7266,35196286.0],["2021-07-15",4.7266,4.7438,4.5977,4.6149,27258745.0],["2021-07-16",4.6149,4.804,4.5548,4.7266,35838137.0],["2021-07-19",4.7266,4.9415,4.6407,4.9157,58820528.0],["2021-07-20",4.9157,4.9501,4.804,4.8469,32152761.0],["2021-07-21",4.8469,5.0532,4.8212,4.9329,41910752.0],["2021-07-22",4.9329,5.0102,4.8641,4.8985,33279515.0],["2021-07-23",4.8985,5.1735,4.8384,5.0532,62623537.0],["2021-07-26",5.0532,5.1048,4.8469,4.8727,46173512.0],["2021-07-27",4.8727,5.0704,4.8727312088012695,4.8985,46176180.0],["2021-07-28",4.8985,4.9501,4.6923,4.7266,38974378.0],["2021-07-29",4.7266,4.8899,4.726634979248047,4.8384,35264480.0],["2021-07-30",4.8384,4.8555,4.6837,4.7094,36793390.0],["2021-08-02",4.7094,5.0618,4.709447383880615,4.9071,43970241.0],["2021-08-03",4.9071,4.9501,4.7696,4.7954,34335371.0],["2021-08-04",4.7954,4.9329,4.7438,4.8384,28770644.0],["2021-08-05",4.8384,4.838356018066406,4.6837,4.7094,28234264.0],["2021-08-06",4.7094,4.7954,4.6063,4.6407,27112428.0],["2021-08-09",4.6407,4.7009,4.5805,4.7009,23842671.0],["2021-08-10",4.7009,4.7954,4.6837,4.7438,23059831.0],["2021-08-11",4.7438,4.7954,4.7094,4.7524,23700372.0],["2021-08-12",4.7524,4.8727,4.6665,4.7954,31875829.0],["2021-08-13",4.7954,5.0274,4.7524,4.9673,54248043.0],["2021-08-16",4.9673,5.0102,4.8641,4.9759,40031531.0],["2021-08-17",4.9759,4.9759,4.7009,4.718,38335590.0],["2021-08-18",4.718,4.7954,4.6579,4.7696,21775757.0],["2021-08-19",4.7696,4.769604206085205,4.6235,4.6751,18872235.0],["2021-08-20",4.6751,4.7524,4.6493,4.7266,17480513.0],["2021-08-23",4.7266,5.0876,4.7094,4.9759,64030556.0],["2021-08-24",4.9759,5.0446,4.9501,4.9845,37816672.0],["2021-08-25",4.9845,5.0618,4.9329,5.0274,35127054.0],["2021-08-26",5.0274,5.1821,4.9673,4.993,49569494.0],["2021-08-27",4.993,5.1134,4.9243,5.0446,37324284.0],["2021-08-30",5.0446,5.1735,5.0188,5.079,39140229.0],["2021-08-31",5.079,5.1563,5.0188,5.0876,34270988.0],["2021-09-01",5.0876,5.3368,5.036,5.0532,62525056.0],["2021-09-02",5.0532,5.2165,4.9673,5.1735,43689008.0],["2021-09-03",5.1735,5.1993,5.036,5.0532,41899094.0],["2021-09-06",5.0532,5.2595,5.0446,5.2337,52905141.0],["2021-09-07",5.2337,5.4829,5.2079,5.3884,57659327.0],["2021-09-08",5.3884,5.7923,5.3798,5.7235,84524560.0],["2021-09-09",5.7235,6.1532,5.723524570465088,6.0501,96554294.0],["2021-09-10",6.0501,6.2649,6.0157,6.1274,86441098.0],["2021-09-13",6.1274,6.1618,5.9126,6.0243,65373882.0],["2021-09-14",6.0243,6.0673,5.8009,5.8438,54786706.0],["2021-09-15",5.8438,5.9126,5.672,5.8095,44408427.0],["2021-09-16",5.8095,5.9126,5.6548,5.6891,41561732.0],["2021-09-17",5.6891,5.7235,5.4399,5.5087,47319635.0],["2021-09-22",5.5087,5.5774,5.4141,5.4829,30354628.0],["2021-09-23",5.4829,5.5946,5.4657,5.4829,37413657.0],["2021-09-24",5.4829,5.5602,5.2766,5.2852,38925237.0],["2021-09-27",5.2852,5.3626,5.0532,5.0704,37318485.0],["2021-09-28",5.0704,5.122,4.9501,5.0016,27797381.0],["2021-09-29",5.0016,5.001639366149902,4.761,4.761,35626350.0],["2021-09-30",4.761,4.8813,4.76101016998291,4.8384,21106236.0],["2021-10-08",4.8384,5.0274,4.838356018066406,4.9243,26725303.0],["2021-10-11",4.9243,4.9587,4.8298,4.8641,17207247.0],["2021-10-12",4.8641,4.9329,4.7009,4.7438,19393318.0],["2021-10-13",4.7438,4.8641,4.7438,4.8384,16491714.0],["2021-10-14",4.8384,4.9415,4.8298,4.8641,18716438.0],["2021-10-15",4.8641,4.9071,4.7954,4.8212,12994607.0],["2021-10-18",4.8212,4.9243,4.821167945861816,4.8899,18079386.0],["2021-10-19",4.8899,4.9501,4.8555,4.9157,18515188.0],["2021-10-20",4.9157,4.9243,4.804,4.8813,17661592.0],["2021-10-21",4.8813,4.9759,4.8641,4.8985,19474972.0],["2021-10-22",4.8985,4.9243,4.8212,4.8298,15681340.0],["2021-10-25",4.8298,4.9329,4.7954,4.9157,15877940.0],["2021-10-26",4.9157,5.2251,4.915700435638428,5.1735,45548975.0],["2021-10-27",5.1735,5.173517227172852,5.0102,5.079,29037560.0],["2021-10-28",5.079,5.1649,5.036,5.0962,28464487.0],["2021-10-29",5.0962,5.1563,5.0618,5.1391,23701851.0],["2021-11-01",5.1391,5.3196,5.0188,5.311,39630674.0],["2021-11-02",5.311,5.3798,5.2165,5.2423,34398775.0],["2021-11-03",5.2423,5.3368,5.2251,5.2938,20824138.0],["2021-11-04",5.2938,5.4485,5.2852,5.3282,24888241.0],["2021-11-05",5.3282,5.4485,5.2938,5.354,28616778.0],["2021-11-08",5.354,5.354,5.2079,5.3282,22992921.0],["2021-11-09",5.3282,5.4056,5.2766,5.3798,21998114.0],["2021-11-10",5.3798,5.4485,5.3196,5.4141,23075643.0],["2021-11-11",5.4141,5.4485,5.3368,5.3454,20512144.0],["2021-11-12",5.3454,5.5431,5.3196,5.5087,38594949.0],["2021-11-15",5.5087,5.6892,5.4141,5.5431,38200629.0],["2021-11-16",5.5431,5.543054103851318,5.2852,5.2852,41204312.0],["2021-11-17",5.2852,5.4571,5.2423,5.4141,32924774.0],["2021-11-18",5.4141,5.4313,5.268,5.2766,23754751.0],["2021-11-19",5.2766,5.3282,5.2165,5.3196,21715457.0],["2021-11-22",5.3196,5.5001,5.2938,5.4571,37169557.0],["2021-11-23",5.4571,5.6548,5.4571,5.5173,41547797.0],["2021-11-24",5.5173,5.517272472381592,5.3626,5.4056,26650520.0],["2021-11-25",5.4056,5.4056,5.2595,5.268,22421906.0],["2021-11-26",5.268,5.3368,5.2337,5.268,18459908.0],["2021-11-29",5.268,5.268049240112305,5.0274,5.1477,31406321.0],["2021-11-30",5.1477,5.5774,5.122,5.4485,56150026.0],["2021-12-01",5.4485,5.732119560241699,5.4141,5.7321,68297007.0],["2021-12-02",5.7321,5.904,5.6891,5.7321,55712663.0],["2021-12-03",5.7321,5.7837,5.5946,5.6634,34308595.0],["2021-12-06",5.6634,5.7751,5.5774,5.6032,34828828.0],["2021-12-07",5.6032,5.6462,5.4743,5.5173,27578879.0],["2021-12-08",5.5173,5.7665,5.4657,5.7493,37664678.0],["2021-12-09",5.7493,5.749307155609131,5.586,5.6118,30334769.0],["2021-12-10",5.6118,6.0071,5.611805438995361,5.7837,61573555.0],["2021-12-13",5.7837,5.8009,5.586,5.6032,54758342.0],["2021-12-14",5.6032,5.603210926055908,5.4227,5.4485,37824978.0],["2021-12-15",5.4485,5.5173,5.3884,5.4571,24531688.0],["2021-12-16",5.4571,5.5602,5.397,5.5516,26973519.0],["2021-12-17",5.5516,5.5516486167907715,5.4056,5.4915,26053917.0],["2021-12-20",5.4915,5.491489887237549,5.3454,5.3712,19662780.0],["2021-12-21",5.3712,5.5259,5.371176242828369,5.4829,21753856.0],["2021-12-22",5.4829,5.5602,5.4743,5.5345,17847095.0],["2021-12-23",5.5345,5.8954,5.534460544586182,5.861,73452459.0],["2021-12-24",5.861,5.9126,5.671962261199951,5.672,42167848.0],["2021-12-27",5.672,5.7235,5.5602,5.5946,27200160.0],["2021-12-28",5.5946,5.6462,5.5345,5.6118,23681679.0],["2021-12-29",5.6118,5.6204,5.5345,5.5602,16959060.0],["2021-12-30",5.5602,5.586,5.4399,5.4571,33419975.0],["2021-12-31",5.4571,5.5259,5.4399,5.4743,18580289.0],["2022-01-04",5.4743,5.5259,5.4141,5.5001,24873841.0],["2022-01-05",5.5001,5.500083923339844,5.3712,5.3798,21956820.0],["2022-01-06",5.3798,5.4313,5.3368,5.4227,14182060.0],["2022-01-07",5.4227,5.4399,5.2337,5.2595,25340444.0],["2022-01-10",5.2595,5.3368,5.2509,5.2852,12096403.0],["2022-01-11",5.2852,5.4141,5.2852,5.3282,12900182.0],["2022-01-12",5.3282,5.3712,5.3282,5.354,9889146.0],["2022-01-13",5.354,5.354,5.2766,5.3024,11682199.0],["2022-01-14",5.3024,5.3454,5.2337,5.2509,13069742.0],["2022-01-17",5.2509,5.4227,5.250862121582031,5.397,20050932.0],["2022-01-18",5.397,5.4227,5.3454,5.4141,13331268.0],["2022-01-19",5.4141,5.4227,5.2938,5.3368,11517863.0],["2022-01-20",5.3368,5.336800575256348,5.2423,5.2595,11562751.0],["2022-01-21",5.2595,5.268,5.0618,5.079,18788966.0],["2022-01-24",5.079,5.1134,5.0102,5.0446,8778438.0],["2022-01-25",5.0446,5.0876,4.8985,4.9157,13771015.0],["2022-01-26",4.9157,4.9673,4.8641,4.8813,10459255.0],["2022-01-27",4.8813,4.9759,4.821167945861816,4.8212,10981553.0],["2022-01-28",4.8212,4.9157,4.7438,4.8298,11243589.0],["2022-02-07",4.8298,4.9587,4.829761505126953,4.9329,11749706.0],["2022-02-08",4.9329,5.0016,4.8985,4.993,11047507.0],["2022-02-09",4.993,5.0704,4.9845,5.0618,9641729.0],["2022-02-10",5.0618,5.122,5.036,5.0704,10510601.0],["2022-02-11",5.0704,5.0962,5.0274,5.0274,10155786.0],["2022-02-14",5.0274,5.0618,5.0016,5.036,8136565.0],["2022-02-15",5.036,5.4313,5.036015033721924,5.2079,26671457.0],["2022-02-16",5.2079,5.2251,5.1134,5.1907,14318610.0],["2022-02-17",5.1907,5.190705299377441,5.1048,5.1134,9153858.0],["2022-02-18",5.1134,5.1735,5.0618,5.1649,7770254.0],["2022-02-21",5.1649,5.2165,5.1305,5.1993,9406153.0],["2022-02-22",5.1993,5.199299335479736,5.079,5.122,10127076.0],["2022-02-23",5.122,5.1907,5.1134,5.1649,11450600.0],["2022-02-24",5.1649,5.1735,4.8727,4.9415,23815172.0],["2022-02-25",4.9415,5.0532,4.9414825439453125,5.0102,13036039.0],["2022-02-28",5.0102,5.0532,4.9243,4.9673,12577385.0],["2022-03-01",4.9673,5.0704,4.967264175415039,5.0102,11881938.0],["2022-03-02",5.0102,5.079,4.9759,5.0446,8938690.0],["2022-03-03",5.0446,5.079,4.993,5.0016,9315245.0],["2022-03-04",5.0016,5.001639366149902,4.9329,4.9587,8897420.0],["2022-03-07",4.9587,4.958670139312744,4.8298,4.8727,11156578.0],["2022-03-08",4.8727,4.8813,4.5634,4.5977,21912590.0],["2022-03-09",4.5977,4.6665,4.3399,4.4946,16639940.0],["2022-03-10",4.4946,4.6321,4.494600772857666,4.5462,9725120.0],["2022-03-11",4.5462,4.6235,4.4258,4.6063,12508113.0],["2022-03-14",4.6063,4.6751,4.5548,4.5805,10913659.0],["2022-03-15",4.5805,4.5891,4.3399,4.3399,16250220.0],["2022-03-16",4.3399,4.4774,4.2454,4.4602,13864626.0],["2022-03-17",4.4602,4.5719,4.4602251052856445,4.4946,12071514.0],["2022-03-18",4.4946,4.5548,4.4774,4.5548,8898660.0],["2022-03-21",4.5548,4.5891,4.4774,4.5376,11837501.0],["2022-03-22",4.5376,4.5891,4.4774,4.5548,9470559.0],["2022-03-23",4.5548,4.6063,4.5376,4.5891,7687814.0],["2022-03-24",4.5891,4.589133262634277,4.5118,4.5204,7052825.0],["2022-03-25",4.5204,4.5805,4.5118,4.5204,6655774.0],["2022-03-28",4.5204,4.6579,4.4344,4.6149,16791016.0],["2022-03-29",4.6149,4.9587,4.6149,4.6235,35890761.0],["2022-03-30",4.6235,4.7782,4.6235,4.7266,19638520.0],["2022-03-31",4.7266,4.7352,4.6321,4.6665,13873186.0],["2022-04-01",4.6665,4.7094,4.5719,4.7009,10537791.0],["2022-04-06",4.7009,4.7352,4.6407,4.6665,10642504.0],["2022-04-07",4.6665,4.6923,4.5548,4.5634,10450817.0],["2022-04-08",4.5634,4.7696,4.563351154327393,4.7438,23221927.0],["2022-04-11",4.7438,4.7438225746154785,4.6235,4.6751,13990803.0],["2022-04-12",4.6751,4.7954,4.6407,4.7782,14493199.0],["2022-04-13",4.7782,4.8555,4.7266,4.7696,13707399.0],["2022-04-14",4.7696,4.8212,4.7009,4.7696,14767735.0],["2022-04-15",4.7696,4.769604206085205,4.6063,4.6665,14216230.0],["2022-04-18",4.6665,4.8298,4.6407,4.8298,19062580.0],["2022-04-19",4.8298,4.8384,4.7438,4.7782,13488184.0],["2022-04-20",4.7782,4.8384,4.6665,4.718,14135425.0],["2022-04-21",4.718,4.7266,4.5204,4.5376,14328836.0],["2022-04-22",4.5376,4.6149,4.4173,4.5805,12139495.0],["2022-04-25",4.5805,4.580539226531982,4.2798,4.2969,15637231.0],["2022-04-26",4.2969,4.3743,4.1938,4.2196,13165631.0],["2022-04-27",4.2196,4.3313164710998535,4.0907,4.3313,14845278.0],["2022-04-28",4.3313,4.3743,4.2368,4.2626,13987974.0],["2022-04-29",4.2626,4.4688,4.262565612792969,4.443,16952858.0],["2022-05-05",4.443,4.5204,4.443,4.486,13792266.0],["2022-05-06",4.486,4.486006736755371,4.3485,4.4344,11343918.0],["2022-05-09",4.4344,4.4946,4.4001,4.4688,7089426.0],["2022-05-10",4.4688,4.5805,4.4087,4.5548,13626220.0],["2022-05-11",4.5548,4.7438,4.5376,4.6321,21276762.0],["2022-05-12",4.6321,4.7094,4.6149,4.6321,13262100.0],["2022-05-13",4.6321,4.761,4.6321,4.7352,15550333.0],["2022-05-16",4.7352,4.804,4.7094,4.7266,15941236.0],["2022-05-17",4.7266,4.7782,4.6923,4.7438,11999660.0],["2022-05-18",4.7438,4.8469,4.7266,4.7868,14818712.0],["2022-05-19",4.7868,4.8298,4.7009,4.7696,15393335.0],["2022-05-20",4.7696,4.8469,4.7266,4.7696,15877191.0],["2022-05-23",4.7696,4.9157,4.7266,4.8899,21874676.0],["2022-05-24",4.8899,4.9759,4.7009,4.718,24013010.0],["2022-05-25",4.718,4.8813,4.6837,4.8212,19562546.0],["2022-05-26",4.8212,4.9071,4.7352,4.8727,16268048.0],["2022-05-27",4.8727,4.9415,4.8298,4.8727,15818557.0],["2022-05-30",4.8727,4.9587,4.8384,4.9501,15907719.0],["2022-05-31",4.9501,4.9673,4.8641,4.8813,17879120.0],["2022-06-01",4.8813,4.9415,4.8641,4.9071,20495699.0],["2022-06-02",4.9071,5.0668,4.9071,5.0225,28591885.0],["2022-06-06",5.0225,5.1112,4.9958,5.0402,26773511.0],["2022-06-07",5.0402,5.058,4.916,4.9781,19850779.0],["2022-06-08",4.9781,5.031337261199951,4.845,5.0313,23963295.0],["2022-06-09",5.0313,5.031337261199951,4.845,4.8627,28193592.0],["2022-06-10",4.8627,5.0846,4.8095,5.058,30327997.0],["2022-06-13",5.058,5.2088,5.0225,5.1112,27715360.0],["2022-06-14",5.1112,5.333,5.0136,5.3242,44641783.0],["2022-06-15",5.3242,5.333,5.1556,5.1644,35982243.0],["2022-06-16",5.1644,5.2088,5.0757,5.1023,24257850.0],["2022-06-17",5.1023,5.1999,5.0491,5.1644,18973049.0],["2022-06-20",5.1644,5.2443,5.1289,5.1911,18512759.0],["2022-06-21",5.1911,5.2088,5.0757,5.1378,18380877.0],["2022-06-22",5.1378,5.2532,5.1023,5.1467,22505733.0],["2022-06-23",5.1467,5.4573,5.146694183349609,5.4395,52937287.0],["2022-06-24",5.4395,5.475,5.333,5.4484,33623520.0],["2022-06-27",5.4484,5.5105,5.3597,5.4218,26083983.0],["2022-06-28",5.4218,5.6347,5.4129,5.5815,42292539.0],["2022-06-29",5.5815,5.5904,5.3064,5.333,37906732.0],["2022-06-30",5.333,5.3863,5.2532,5.2709,22760116.0],["2022-07-01",5.2709,5.3242,5.2266,5.2798,15332878.0],["2022-07-04",5.2798,5.2975,5.1999,5.2266,17112606.0],["2022-07-05",5.2266,5.2798,5.1023,5.1556,22368370.0],["2022-07-06",5.1556,5.2532,5.1112,5.1733,17314705.0],["2022-07-07",5.1733,5.4661,5.1289,5.4129,36240381.0],["2022-07-08",5.4129,5.4395,5.3153,5.3242,19272378.0],["2022-07-11",5.3242,5.324166297912598,5.0935,5.1378,25222860.0],["2022-07-12",5.1378,5.1733,5.0491,5.058,15707512.0],["2022-07-13",5.058,5.0846,5.0313,5.0757,13574399.0],["2022-07-14",5.0757,5.1733,5.058,5.1112,18038213.0],["2022-07-15",5.1112,5.3597,5.058,5.1999,35549090.0],["2022-07-18",5.1999,5.6347,5.1999359130859375,5.5638,56883510.0],["2022-07-19",5.5638,5.6347,5.5105,5.5726,39633137.0],["2022-07-20",5.5726,5.6969,5.5105,5.617,34393992.0],["2022-07-21",5.617,5.6969,5.5194,5.6081,31883918.0],["2022-07-22",5.6081,5.8122,5.6081,5.7767,55432814.0],["2022-07-25",5.7767,5.7767205238342285,5.5549,5.5904,37636503.0],["2022-07-26",5.5904,5.7324,5.5194,5.688,26495518.0],["2022-07-27",5.688,5.7146,5.6347,5.688,19748493.0],["2022-07-28",5.688,5.8122,5.6525,5.6702,22974442.0],["2022-07-29",5.6702,6.0163,5.670236587524414,5.8388,43372023.0],["2022-08-01",5.8388,5.8477,5.5726,5.6791,42357516.0],["2022-08-02",5.6791,5.679110527038574,5.3863,5.4839,46767789.0],["2022-08-03",5.4839,5.6081,5.2887,5.3064,37353837.0],["2022-08-04",5.3064,5.4484,5.2266,5.3242,24956864.0],["2022-08-05",5.3242,5.3952,5.2088,5.333,23131681.0],["2022-08-08",5.333,5.5194,5.2354,5.5016,30724770.0],["2022-08-09",5.5016,5.546,5.4129,5.4484,23345340.0],["2022-08-10",5.4484,5.4928,5.3774,5.4306,18223296.0],["2022-08-11",5.4306,5.4661,5.3685,5.4484,20772598.0],["2022-08-12",5.4484,5.5194,5.3508,5.3685,24156727.0],["2022-08-15",5.3685,5.4395,5.3153,5.3597,18676319.0],["2022-08-16",5.3597,5.546,5.333,5.475,31825197.0],["2022-08-17",5.475,5.5992,5.4306,5.5815,33288078.0],["2022-08-18",5.5815,5.6791,5.546,5.6614,32565728.0],["2022-08-19",5.6614,5.6791,5.5016,5.5016,26428211.0],["2022-08-22",5.5016,5.5549,5.4306,5.5371,18863835.0],["2022-08-23",5.5371,5.537132740020752,5.3508,5.3863,35696239.0],["2022-08-24",5.3863,5.3952,4.9958,5.0136,51850581.0],["2022-08-25",5.0136,5.058,4.8894,4.9515,25886429.0],["2022-08-26",4.9515,5.0402,4.9071,4.9958,17068632.0],["2022-08-29",4.9958,5.0225,4.8805,5.0047,14674602.0],["2022-08-30",5.0047,5.058,4.9603,5.0136,13721227.0],["2022-08-31",5.0136,5.013589859008789,4.8272,4.845,19476320.0],["2022-09-01",4.845,4.9071,4.8272,4.8539,9924292.0],["2022-09-02",4.8539,4.8982,4.8095,4.845,12369523.0],["2022-09-05",4.845,4.8982,4.8006,4.845,10946963.0],["2022-09-06",4.845,4.916,4.844991207122803,4.9071,16599018.0],["2022-09-07",4.9071,4.9249,4.8627,4.8894,13642512.0],["2022-09-08",4.8894,4.9249,4.845,4.8539,11911930.0],["2022-09-09",4.8539,4.8716,4.8095,4.845,10566376.0],["2022-09-13",4.845,4.8894,4.8184,4.8272,12376844.0],["2022-09-14",4.8272,4.827243804931641,4.6853,4.7296,19256332.0],["2022-09-15",4.7296,4.7829,4.5788,4.632,15820902.0],["2022-09-16",4.632,4.632024765014648,4.516667366027832,4.5167,11588127.0],["2022-09-19",4.5167,4.561,4.4723,4.4989,9342853.0],["2022-09-20",4.4989,4.6143,4.498920440673828,4.5699,9770589.0],["2022-09-21",4.5699,4.5965,4.4989,4.5877,7942996.0],["2022-09-22",4.5877,4.5965,4.5344,4.561,7346043.0],["2022-09-23",4.561,4.5699,4.4457,4.4812,10166292.0],["2022-09-26",4.4812,4.5167,4.4013,4.4191,9033129.0],["2022-09-27",4.4191,4.525540828704834,4.419057846069336,4.5255,8883446.0],["2022-09-28",4.5255,4.525540828704834,4.410184383392334,4.4102,9673030.0],["2022-09-29",4.4102,4.4546,4.3569,4.4102,9792071.0],["2022-09-30",4.4102,4.4279,4.3658,4.3658,6905871.0],["2022-10-10",4.3658,4.3924,4.3037,4.3126,8356933.0],["2022-10-11",4.3126,4.4191,4.2948,4.3924,8732587.0],["2022-10-12",4.3924,4.525540828704834,4.3658,4.5255,12672829.0],["2022-10-13",4.5255,4.5522,4.49,4.5167,9480253.0],["2022-10-14",4.5167,4.5788,4.516667366027832,4.5522,9476248.0],["2022-10-17",4.5522,4.5877,4.5167,4.5788,9687420.0],["2022-10-18",4.5788,4.6143,4.5433,4.5699,8704974.0],["2022-10-19",4.5699,4.5965,4.5344,4.5433,6860712.0],["2022-10-20",4.5433,4.5877,4.4723,4.561,10043038.0],["2022-10-21",4.561,4.5699,4.50779390335083,4.5078,7574715.0],["2022-10-24",4.5078,4.5965,4.4368,4.4546,11070117.0],["2022-10-25",4.4546,4.5522,4.3747,4.5433,12631714.0],["2022-10-26",4.5433,4.6143,4.5167,4.5877,13899579.0],["2022-10-27",4.5877,4.6143,4.5433,4.5522,10829069.0],["2022-10-28",4.5522,4.552161693572998,4.3747,4.3924,12557818.0],["2022-10-31",4.3924,4.4546,4.3569,4.4102,8263154.0],["2022-11-01",4.4102,4.5522,4.4013,4.5522,10884496.0],["2022-11-02",4.5522,4.6143,4.5255,4.5965,12608683.0],["2022-11-03",4.5965,4.6054,4.5344,4.5877,8258547.0],["2022-11-04",4.5877,4.6675,4.5699,4.6586,16819408.0],["2022-11-07",4.6586,4.6941,4.6054,4.6409,14598355.0],["2022-11-08",4.6409,4.6586,4.5788,4.6143,7739805.0],["2022-11-09",4.6143,4.632,4.5699,4.5788,8142587.0],["2022-11-10",4.5788,4.5965,4.5433,4.5788,9351317.0],["2022-11-11",4.5788,4.6764,4.5699,4.5877,16661425.0],["2022-11-14",4.5877,4.6143,4.5255,4.5433,13414664.0],["2022-11-15",4.5433,4.632024765014648,4.5167,4.632,16118742.0],["2022-11-16",4.632,4.6498,4.5965,4.6054,10553151.0],["2022-11-17",4.6054,4.605403900146484,4.561,4.5965,8544244.0],["2022-11-18",4.5965,4.6143,4.5788,4.5877,10842686.0],["2022-11-21",4.5877,4.596529960632324,4.5078,4.5965,9988170.0],["2022-11-22",4.5965,4.6143,4.5433,4.561,8861494.0],["2022-11-23",4.561,4.5877,4.5167,4.5522,8240495.0],["2022-11-24",4.5522,4.5965,4.5255,4.5522,6368581.0],["2022-11-25",4.5522,4.552161693572998,4.50779390335083,4.5078,7929152.0],["2022-11-28",4.5078,4.5078,4.4279,4.4989,8199959.0],["2022-11-29",4.4989,4.56990909576416,4.4989,4.5699,8789436.0],["2022-11-30",4.5699,4.703,4.561,4.6498,22633511.0],["2022-12-01",4.6498,4.7208,4.632,4.6409,12957560.0],["2022-12-02",4.6409,4.6586,4.6054,4.6143,9005180.0],["2022-12-05",4.6143,4.6764,4.614276885986328,4.6675,13007777.0],["2022-12-06",4.6675,4.7208,4.6498,4.6764,11866256.0],["2022-12-07",4.6764,4.6941,4.6409,4.6586,9377897.0],["2022-12-08",4.6586,4.6675,4.6232,4.6409,7157705.0],["2022-12-09",4.6409,4.6586,4.6232,4.6409,9293590.0],["2022-12-12",4.6409,4.6409,4.5699,4.6143,9349465.0],["2022-12-13",4.6143,4.6232,4.5699,4.5788,6429057.0],["2022-12-14",4.5788,4.6143,4.5522,4.561,5782056.0],["2022-12-15",4.561,4.6675,4.56103515625,4.6586,11799533.0],["2022-12-16",4.6586,4.6586456298828125,4.5788,4.5965,7105250.0],["2022-12-19",4.5965,4.6409,4.5167,4.5344,10178953.0],["2022-12-20",4.5344,4.5699,4.49,4.5522,6274672.0],["2022-12-21",4.5522,4.561,4.4546,4.49,8425048.0],["2022-12-22",4.49,4.5167,4.4191,4.4546,8023870.0],["2022-12-23",4.4546,4.4546,4.3836,4.4102,7332320.0],["2022-12-26",4.4102,4.4457,4.3924,4.4279,5572193.0],["2022-12-27",4.4279,4.4546,4.4013,4.4279,4778000.0],["2022-12-28",4.4279,4.427931308746338,4.3658,4.3747,6377850.0],["2022-12-29",4.3747,4.3836,4.2948,4.2948,12249598.0],["2022-12-30",4.2948,4.3569,4.294827938079834,4.3214,7172129.0],["2023-01-03",4.3214,4.3924,4.3126,4.3836,9554965.0],["2023-01-04",4.3836,4.4279,4.3569,4.4013,6042800.0],["2023-01-05",4.4013,4.4457,4.4013,4.4279,7406438.0],["2023-01-06",4.4279,4.4723,4.4191,4.4457,7742507.0],["2023-01-09",4.4457,4.4989,4.4456787109375,4.4634,7300726.0],["2023-01-10",4.4634,4.4812,4.4191,4.4634,8937149.0],["2023-01-11",4.4634,4.4812,4.4191,4.4368,5796100.0],["2023-01-12",4.4368,4.4723,4.4279,4.4546,4852600.0],["2023-01-13",4.4546,4.4812,4.4457,4.4634,4886059.0],["2023-01-16",4.4634,4.5167,4.4634,4.5078,8548255.0],["2023-01-17",4.5078,4.5255,4.4989,4.5167,5920448.0],["2023-01-18",4.5167,4.561,4.50779390335083,4.5078,5650583.0],["2023-01-19",4.5078,4.5344,4.4812,4.5255,7087131.0],["2023-01-20",4.5255,4.56990909576416,4.5255,4.5699,8245181.0],["2023-01-30",4.5699,4.7119,4.56990909576416,4.6232,17226149.0],["2023-01-31",4.6232,4.6586456298828125,4.5965,4.6586,9013370.0],["2023-02-01",4.6586,4.7208,4.6586,4.703,15484072.0],["2023-02-02",4.703,4.7208,4.649771690368652,4.6498,11337702.0],["2023-02-03",4.6498,4.6764,4.5877,4.632,11697170.0],["2023-02-06",4.632,4.6764,4.6054,4.6498,9501316.0],["2023-02-07",4.6498,4.6853,4.6143,4.6853,11089762.0],["2023-02-08",4.6853,4.7474,4.6409,4.6764,14969580.0],["2023-02-09",4.6764,4.7208,4.6586,4.7119,10970949.0],["2023-02-10",4.7119,4.7474,4.6853,4.703,12556096.0],["2023-02-13",4.703,4.7296,4.6853,4.703,10955832.0],["2023-02-14",4.703,4.8006,4.6764,4.7474,22064297.0],["2023-02-15",4.7474,4.7651,4.7208,4.7385,10108953.0],["2023-02-16",4.7385,4.774,4.6054,4.6675,15766559.0],["2023-02-17",4.6675,4.703,4.649771690368652,4.6498,9983221.0],["2023-02-20",4.6498,4.703,4.632,4.6941,9310840.0],["2023-02-21",4.6941,4.7829,4.6941,4.774,14315263.0],["2023-02-22",4.774,4.774002552032471,4.7208,4.7474,7527009.0],["2023-02-23",4.7474,4.8006,4.747381210327148,4.774,9516068.0],["2023-02-24",4.774,4.7917,4.703,4.7208,8223306.0],["2023-02-27",4.7208,4.7385,4.6586,4.6853,8668568.0],["2023-02-28",4.6853,4.7829,4.685266494750977,4.7651,11986884.0],["2023-03-01",4.7651,4.7829,4.7474,4.7651,9173541.0],["2023-03-02",4.7651,4.774,4.7296,4.7474,7520983.0],["2023-03-03",4.7474,4.7474,4.6941,4.7208,8132744.0],["2023-03-06",4.7208,4.7474,4.6941,4.6941,7979594.0],["2023-03-07",4.6941,4.7119,4.587656021118164,4.5877,15168925.0],["2023-03-08",4.5877,4.632,4.587656021118164,4.6054,7472994.0],["2023-03-09",4.6054,4.6232,4.5699,4.5965,7225240.0],["2023-03-10",4.5965,4.596529960632324,4.4989,4.5078,11492885.0],["2023-03-13",4.5078,4.50779390335083,4.4191,4.4368,14503704.0],["2023-03-14",4.4368,4.4546,4.3569,4.4191,9892724.0],["2023-03-15",4.4191,4.4723,4.419057846069336,4.4546,8004617.0],["2023-03-16",4.4546,4.5078,4.4368,4.4546,10349081.0],["2023-03-17",4.4546,4.49,4.4456787109375,4.4457,8879702.0],["2023-03-20",4.4457,4.4723,4.4279,4.4457,8892193.0],["2023-03-21",4.4457,4.5078,4.4456787109375,4.4989,9244661.0],["2023-03-22",4.4989,4.561,4.4989,4.5255,8383398.0],["2023-03-23",4.5255,4.5699,4.5078,4.561,8160730.0],["2023-03-24",4.561,4.6143,4.5522,4.5699,8941830.0],["2023-03-27",4.5699,4.6054,4.5522,4.5788,9410545.0],["2023-03-28",4.5788,4.6143,4.561,4.5788,8359720.0],["2023-03-29",4.5788,4.6054,4.5522,4.5699,9179823.0],["2023-03-30",4.5699,4.632,4.5522,4.6232,11360183.0],["2023-03-31",4.6232,4.6764,4.6143,4.6586,10071887.0],["2023-04-03",4.6586,4.6941,4.6143,4.632,13328280.0],["2023-04-04",4.632,4.6409,4.561,4.5788,11761732.0],["2023-04-06",4.5788,4.5965,4.5433,4.5788,9278669.0],["2023-04-07",4.5788,4.6054,4.552161693572998,4.5522,8363813.0],["2023-04-10",4.5522,4.5699,4.5344,4.561,8872121.0],["2023-04-11",4.561,4.56103515625,4.5078,4.5344,8107840.0],["2023-04-12",4.5344,4.5522,4.5078,4.5255,8402877.0],["2023-04-13",4.5255,4.5433,4.4812,4.4989,9614952.0],["2023-04-14",4.4989,4.5877,4.498920440673828,4.5167,11888649.0],["2023-04-17",4.5167,4.5788,4.5078,4.5167,17552060.0],["2023-04-18",4.5167,4.5433,4.4989,4.5167,10080652.0],["2023-04-19",4.5167,4.5344,4.4812,4.49,8753953.0],["2023-04-20",4.49,4.5078,4.4546,4.4812,9170364.0],["2023-04-21",4.4812,4.4989,4.419057846069336,4.4191,10625986.0],["2023-04-24",4.4191,4.4634,4.3747,4.4457,11941700.0],["2023-04-25",4.4457,4.4456787109375,4.3569,4.3924,12901736.0],["2023-04-26",4.3924,4.4457,4.3924,4.4368,10596585.0],["2023-04-27",4.4368,4.4546,4.4191,4.4368,8945217.0],["2023-04-28",4.4368,4.5167,4.436805248260498,4.5167,15270470.0],["2023-05-04",4.5167,4.6054,4.516667366027832,4.561,23979853.0],["2023-05-05",4.561,4.5788,4.5255,4.561,10300968.0],["2023-05-08",4.561,4.6054,4.5522,4.561,15038503.0],["2023-05-09",4.561,4.632,4.561,4.5788,18474562.0],["2023-05-10",4.5788,4.6498,4.5699,4.6409,15294165.0],["2023-05-11",4.6409,4.6675,4.6054,4.6586,13340599.0],["2023-05-12",4.6586,4.6675,4.6143,4.632,9885204.0],["2023-05-15",4.632,4.6498,4.5877,4.6409,16028205.0],["2023-05-16",4.6409,4.7158,4.640898704528809,4.697,17659790.0],["2023-05-17",4.697,4.7064,4.6596,4.669,8589804.0],["2023-05-18",4.669,4.697,4.6409,4.6596,8526894.0],["2023-05-19",4.6596,4.6783,4.6315,4.6596,7161710.0],["2023-05-22",4.6596,4.6877,4.6409,4.669,6865011.0],["2023-05-23",4.669,4.6877,4.6315,4.6315,7176072.0],["2023-05-24",4.6315,4.7251,4.6222,4.6783,10181676.0],["2023-05-25",4.6783,4.6877,4.6128,4.6596,9446678.0],["2023-05-26",4.6596,4.7251,4.6128,4.7158,10175828.0],["2023-05-29",4.7158,4.9029,4.6783,4.8374,27987600.0],["2023-05-30",4.8374,4.9403,4.8093,4.8842,25967493.0],["2023-05-31",4.8842,4.9216,4.828,4.9122,19136346.0],["2023-06-01",4.9122,4.9216,4.8467,4.8655,13911408.0],["2023-06-02",4.8655,4.8935,4.828,4.8374,10701667.0],["2023-06-05",4.8374,4.8842,4.8187,4.8561,9744901.0],["2023-06-06",4.8561,4.8748,4.7625,4.7812,13084578.0],["2023-06-07",4.7812,4.8,4.7438,4.7719,8086096.0],["2023-06-08",4.7719,4.7906,4.7345,4.7625,7624583.0],["2023-06-09",4.7625,4.8374,4.7625,4.8093,11153016.0],["2023-06-12",4.8093,4.931,4.8,4.9216,16708553.0],["2023-06-13",4.9216,4.9871,4.9122,4.959,17123132.0],["2023-06-14",4.959,4.9777,4.9122,4.9497,13296428.0],["2023-06-15",4.9497,4.9965,4.931,4.959,11401635.0],["2023-06-16",4.959,4.9871,4.9029,4.9216,12572778.0],["2023-06-19",4.9216,5.1087,4.921598434448242,5.0432,26420667.0],["2023-06-20",5.0432,5.1087,4.9777,5.0432,20284465.0],["2023-06-21",5.0432,5.0619,4.9871,5.0152,16467486.0],["2023-06-26",5.0152,5.0619,4.9403,4.959,14943485.0],["2023-06-27",4.959,5.0526,4.9216,5.0339,15413568.0],["2023-06-28",5.0339,5.0619,4.9684,5.0432,10663646.0],["2023-06-29",5.0432,5.2023,5.0152,5.1649,27291080.0],["2023-06-30",5.1649,5.1742,5.0807,5.0994,14952037.0],["2023-07-03",5.0994,5.221,5.099373817443848,5.1181,15987129.0],["2023-07-04",5.1181,5.2491,5.0994,5.221,21260262.0],["2023-07-05",5.221,5.2678,5.1742,5.1929,14048267.0],["2023-07-06",5.1929,5.221,5.1462,5.2023,11562023.0],["2023-07-07",5.2023,5.2491,5.1742,5.1929,13321904.0],["2023-07-10",5.1929,5.2397,5.1181,5.1649,14606227.0],["2023-07-11",5.1649,5.2959,5.1555,5.2772,22498101.0],["2023-07-12",5.2772,5.3239,5.2397,5.2772,19646160.0],["2023-07-13",5.2772,5.2959,5.1929,5.2491,16565221.0],["2023-07-14",5.2491,5.2678,5.1742,5.2304,13010709.0],["2023-07-17",5.2304,5.230367183685303,5.1181,5.1929,14585766.0],["2023-07-18",5.1929,5.2959,5.1649,5.2678,13512549.0],["2023-07-19",5.2678,5.2772,5.2023,5.2397,8623155.0],["2023-07-20",5.2397,5.2865,5.1368,5.1555,13077403.0],["2023-07-21",5.1555,5.1649,5.0432,5.09,17565950.0],["2023-07-24",5.09,5.1368,5.0526,5.1087,9081070.0],["2023-07-25",5.1087,5.2117,5.108730792999268,5.1929,12129477.0],["2023-07-26",5.1929,5.192940711975098,5.0619,5.0807,9590321.0],["2023-07-27",5.0807,5.2397,5.080660343170166,5.1462,17704184.0],["2023-07-28",5.1462,5.2584,5.09,5.2117,18024486.0],["2023-07-31",5.2117,5.3333,5.1836,5.221,16988855.0],["2023-08-01",5.221,5.2584,5.1929,5.2397,12350458.0],["2023-08-02",5.2397,5.2959,5.2023,5.2678,9591325.0],["2023-08-03",5.2678,5.2678,5.2117,5.2304,7887663.0],["2023-08-04",5.2304,5.2772,5.1649,5.1836,10821786.0],["2023-08-07",5.1836,5.1929,5.1274,5.1555,8782230.0],["2023-08-08",5.1555,5.1742,5.0994,5.1368,7316940.0],["2023-08-09",5.1368,5.136800765991211,5.0807,5.1087,8248040.0],["2023-08-10",5.1087,5.1368,5.0619,5.0807,8344686.0],["2023-08-11",5.0807,5.0807,4.9403,4.9497,11967640.0],["2023-08-14",4.9497,4.9684,4.8561,4.959,11124446.0],["2023-08-15",4.959,4.9871,4.9122,4.959,7117892.0],["2023-08-16",4.959,4.959024906158447,4.8655,4.8748,8093200.0],["2023-08-17",4.8748,4.9871,4.828,4.9871,8179227.0],["2023-08-18",4.9871,5.0058,4.9122,4.9216,8538000.0],["2023-08-21",4.9216,4.9777,4.8748,4.8842,9652098.0],["2023-08-22",4.8842,4.931,4.828,4.9029,9777556.0],["2023-08-23",4.9029,4.9497,4.8655,4.8842,8680148.0],["2023-08-24",4.8842,4.9029,4.7719,4.7812,18829520.0],["2023-08-25",4.7812,4.781248092651367,4.6783,4.7064,13245228.0],["2023-08-28",4.7064,5.0058,4.706395149230957,4.828,19874890.0],["2023-08-29",4.828,4.9965,4.7812,4.959,18425679.0],["2023-08-30",4.959,5.0619,4.959024906158447,4.9965,16915802.0],["2023-08-31",4.9965,5.0152,4.9216,4.9403,8417603.0],["2023-09-01",4.9403,4.9684,4.9029,4.959,8482067.0],["2023-09-04",4.959,5.0152,4.9497,4.9871,11296954.0],["2023-09-05",4.9871,4.9871,4.931,4.9403,8460469.0],["2023-09-06",4.9403,4.959,4.9029,4.9497,8338480.0],["2023-09-07",4.9497,4.949667930603027,4.8374,4.8467,10613720.0],["2023-09-08",4.8467,4.931,4.828,4.8748,9297359.0],["2023-09-11",4.8748,5.0245,4.8561,5.0058,14981240.0],["2023-09-12",5.0058,5.0619,5.0058,5.0526,12743642.0],["2023-09-13",5.0526,5.09,4.9403,4.9777,11171001.0],["2023-09-14",4.9777,4.977737903594971,4.8935,4.931,9504362.0],["2023-09-15",4.931,4.9497,4.8748,4.9029,9408682.0],["2023-09-18",4.9029,5.0713,4.8842,5.0432,18358147.0],["2023-09-19",5.0432,5.043233871459961,4.9871,5.0245,8289568.0],["2023-09-20",5.0245,5.0526,4.9871,5.0152,9016174.0],["2023-09-21",5.0152,5.015164375305176,4.8842,4.9029,12570632.0],["2023-09-22",4.9029,4.9777,4.8467,4.959,12424985.0],["2023-09-25",4.959,4.9871,4.9216,4.9403,12262939.0],["2023-09-26",4.9403,4.959,4.8187,4.828,14429636.0],["2023-09-27",4.828,4.8561,4.7625,4.7719,16947841.0],["2023-09-28",4.7719,4.8935,4.771891117095947,4.8655,14143182.0],["2023-10-09",4.8655,4.931,4.8561,4.8935,13230509.0],["2023-10-10",4.8935,4.9122,4.8093,4.8935,13964700.0],["2023-10-11",4.8935,4.9122,4.818674564361572,4.8187,10699512.0],["2023-10-12",4.8187,4.9777,4.818674564361572,4.959,14804734.0],["2023-10-13",4.959,5.0058,4.9216,4.9684,13506291.0],["2023-10-16",4.9684,4.9871,4.8935,4.9497,13641324.0],["2023-10-17",4.9497,4.9684,4.8655,4.931,12047058.0],["2023-10-18",4.931,5.0245,4.8842,4.9684,20375781.0],["2023-10-19",4.9684,4.968380928039551,4.7906,4.8,17570244.0],["2023-10-20",4.8,4.8935,4.7719,4.7812,12036204.0],["2023-10-23",4.7812,4.8187,4.6503,4.6783,12857413.0],["2023-10-24",4.6783,4.7438,4.6596,4.7158,12293469.0],["2023-10-25",4.7158,4.8842,4.715751647949219,4.8748,19442891.0],["2023-10-26",4.8748,5.0058,4.7906,4.9965,17036166.0],["2023-10-27",4.9965,5.0526,4.9777,4.9871,22967826.0],["2023-10-30",4.9871,5.0058,4.8655,4.8842,23936651.0],["2023-10-31",4.8842,4.9122,4.828,4.8374,16386655.0],["2023-11-01",4.8374,4.9403,4.8187,4.8935,17444897.0],["2023-11-02",4.8935,4.9684,4.8655,4.8842,16684518.0],["2023-11-03",4.8842,4.9497,4.8748,4.9029,12763700.0],["2023-11-06",4.9029,5.1274,4.902884483337402,5.09,26149329.0],["2023-11-07",5.09,5.1274,5.0526,5.0713,16521791.0],["2023-11-08",5.0713,5.0807,4.9871,5.0152,15222827.0],["2023-11-09",5.0152,5.0339,4.9403,4.959,15143983.0],["2023-11-10",4.959,4.959024906158447,4.828,4.8374,19842140.0],["2023-11-13",4.8374,4.9216,4.837387561798096,4.9029,13986214.0],["2023-11-14",4.9029,5.0245,4.8842,5.0058,19414741.0],["2023-11-15",5.0058,5.2397,4.9684,5.1368,48453773.0],["2023-11-16",5.1368,5.3333,5.1274,5.1462,62098397.0],["2023-11-17",5.1462,5.2304,5.0807,5.2023,41255996.0],["2023-11-20",5.2023,5.2678,5.1274,5.1836,33870528.0],["2023-11-21",5.1836,5.2117,5.1368,5.1462,27194977.0],["2023-11-22",5.1462,5.1462,5.0619,5.0713,17305120.0],["2023-11-23",5.0713,5.221,5.0619,5.2117,27742340.0],["2023-11-24",5.2117,5.2117,5.1181,5.1555,20747520.0],["2023-11-27",5.1555,5.221,5.1087,5.2023,19519784.0],["2023-11-28",5.2023,5.2678,5.1555,5.2491,23961714.0],["2023-11-29",5.2491,5.2584,5.1929,5.221,21948117.0],["2023-11-30",5.221,5.2304,5.1087,5.1555,15629953.0],["2023-12-01",5.1555,5.1929,5.0713,5.1368,19101584.0],["2023-12-04",5.1368,5.1929,5.09,5.1462,17802819.0],["2023-12-05",5.1462,5.1649,5.0432,5.0432,15140931.0],["2023-12-06",5.0432,5.1087,5.033877849578857,5.0339,11721444.0],["2023-12-07",5.0339,5.0619,4.9871,5.0245,12073246.0],["2023-12-08",5.0245,5.1087,4.8935,5.0245,31652555.0],["2023-12-11",5.0245,5.1462,4.9684,5.1274,25889091.0],["2023-12-12",5.1274,5.1555,5.0526,5.09,14722264.0],["2023-12-13",5.09,5.1368,5.0152,5.0713,14820072.0],["2023-12-14",5.0713,5.1087,5.0245,5.0339,10287334.0],["2023-12-15",5.0339,5.0526,4.959,4.9684,13151579.0],["2023-12-18",4.9684,5.0339,4.931,4.959,14437539.0],["2023-12-19",4.959,4.959024906158447,4.8935,4.9403,14075213.0],["2023-12-20",4.9403,4.9684,4.8561,4.8561,11435127.0],["2023-12-21",4.8561,4.8655,4.7719,4.8561,12863040.0],["2023-12-22",4.8561,4.8748,4.7719,4.7812,13514589.0],["2023-12-25",4.7812,4.8467,4.7625,4.8374,9371657.0],["2023-12-26",4.8374,4.8374,4.7625,4.8,8103272.0],["2023-12-27",4.8,4.8187,4.7438,4.7906,10676038.0],["2023-12-28",4.7906,4.8655,4.7719,4.8374,16615960.0],["2023-12-29",4.8374,4.8842,4.7906,4.8561,13332880.0],["2024-01-02",4.8561,4.8842,4.8093,4.8467,15171919.0],["2024-01-03",4.8467,4.846744537353516,4.7438,4.7719,17101928.0],["2024-01-04",4.7719,4.7812,4.669,4.697,20829842.0],["2024-01-05",4.697,4.7812,4.6315,4.669,20090568.0],["2024-01-08",4.669,4.668968200683594,4.5473,4.5567,18519920.0],["2024-01-09",4.5567,4.5941,4.5473,4.5754,12123262.0],["2024-01-10",4.5754,4.6035,4.5099,4.566,9435173.0],["2024-01-11",4.566,4.6315,4.5473,4.6035,10740953.0],["2024-01-12",4.6035,4.6503,4.584758281707764,4.5848,8607534.0],["2024-01-15",4.5848,4.6035,4.538,4.5754,7474852.0],["2024-01-16",4.5754,4.5941,4.5099,4.566,11399742.0],["2024-01-17",4.566,4.56604528427124,4.4631,4.4631,10518773.0],["2024-01-18",4.4631,4.463122367858887,4.2386,4.3789,18762839.0],["2024-01-19",4.3789,4.3883,4.3134,4.3228,9774320.0],["2024-01-22",4.3228,4.3415,4.0982,4.1076,16164236.0],["2024-01-23",4.1076,4.1544,4.0421,4.1356,12941240.0],["2024-01-24",4.1356,4.2198,4.0889,4.2011,15497981.0],["2024-01-25",4.2011,4.3134,4.1544,4.3041,17062451.0],["2024-01-26",4.3041,4.3602,4.2666,4.3041,12764840.0],["2024-01-29",4.3041,4.3508,4.2105,4.2292,14901792.0],["2024-01-30",4.2292,4.3041,4.1544,4.1637,12492285.0],["2024-01-31",4.1637,4.2105,4.0608,4.0701,14828493.0],["2024-02-01",4.0701,4.1356,3.9766,4.0608,14505698.0],["2024-02-02",4.0608,4.1356,3.8082,3.9204,21131297.0],["2024-02-05",3.9204,3.920436143875122,3.6491,3.7333,26328070.0],["2024-02-06",3.7333,4.1076,3.6585,4.1076,29878090.0],["2024-02-07",4.1076,4.4818,4.107569217681885,4.4444,45248548.0],["2024-02-08",4.4444,4.6877,4.3976,4.4257,45100988.0],["2024-02-19",4.4257,4.4912,4.3134,4.3789,26923157.0],["2024-02-20",4.3789,4.3976,4.3228,4.3508,16202584.0],["2024-02-21",4.3508,4.4912,4.2947,4.3696,19893636.0],["2024-02-22",4.3696,4.4163,4.3321,4.3789,16416576.0],["2024-02-23",4.3789,4.4444,4.3228,4.4257,19246961.0],["2024-02-26",4.4257,4.5286,4.407,4.4257,22257140.0],["2024-02-27",4.4257,4.528618812561035,4.4163,4.5286,18345194.0],["2024-02-28",4.5286,4.5941,4.38826847076416,4.3883,27926537.0],["2024-02-29",4.3883,4.500548839569092,4.3789,4.5005,19917892.0],["2024-03-01",4.5005,4.5941,4.4912,4.5473,17549959.0],["2024-03-04",4.5473,4.547332286834717,4.4444,4.4725,15403232.0],["2024-03-05",4.4725,4.4912,4.4163,4.4538,13862307.0],["2024-03-06",4.4538,4.5193,4.4351,4.4912,11371292.0],["2024-03-07",4.4912,4.566,4.472479343414307,4.4725,14071196.0],["2024-03-08",4.4725,4.509905815124512,4.4444,4.5099,10104965.0],["2024-03-11",4.5099,4.56604528427124,4.4912,4.566,11414698.0],["2024-03-12",4.566,4.6128,4.5286,4.5848,18489960.0],["2024-03-13",4.5848,4.6877,4.584758281707764,4.6409,24121573.0],["2024-03-14",4.6409,4.6877,4.5473,4.5848,15983204.0],["2024-03-15",4.5848,4.678325176239014,4.5473,4.6783,14524262.0],["2024-03-18",4.6783,4.7438,4.6783,4.7251,17372727.0],["2024-03-19",4.7251,4.7812,4.697,4.7158,15287503.0],["2024-03-20",4.7158,4.7532,4.697,4.7345,11462310.0],["2024-03-21",4.7345,4.7719,4.697,4.7251,13569837.0],["2024-03-22",4.7251,4.7251081466674805,4.5941,4.6315,14798560.0],["2024-03-25",4.6315,4.697,4.584758281707764,4.5848,13517222.0],["2024-03-26",4.5848,4.6877,4.584758281707764,4.6596,20233687.0],["2024-03-27",4.6596,4.669,4.49119234085083,4.4912,17170333.0],["2024-03-28",4.4912,4.6596,4.49119234085083,4.5941,16066568.0],["2024-03-29",4.5941,4.8935,4.594114780426025,4.7438,33330699.0],["2024-04-01",4.7438,4.8748,4.697,4.8374,41943832.0],["2024-04-02",4.8374,4.8374,4.7345,4.7532,26480260.0],["2024-04-03",4.7532,4.7906,4.7251,4.7438,23702131.0],["2024-04-08",4.7438,4.7812,4.697,4.7064,21570908.0],["2024-04-09",4.7064,4.7625,4.697,4.7438,17317965.0],["2024-04-10",4.7438,4.743821620941162,4.6315,4.6877,16747861.0],["2024-04-11",4.6877,4.7719,4.6222,4.7438,16445264.0],["2024-04-12",4.7438,4.9497,4.743821620941162,4.8187,29528140.0],["2024-04-15",4.8187,4.9965,4.7906,4.9777,49814330.0],["2024-04-16",4.9777,4.977737903594971,4.7345,4.7532,40988396.0],["2024-04-17",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-18",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-19",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-22",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-23",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-24",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-25",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-26",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-29",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-04-30",4.7532,4.7532,4.753178119659424,4.7532,0.0],["2024-05-06",4.7532,5.2304,4.753178119659424,5.2304,9046114.0],["2024-05-07",5.2304,5.7076,5.230367183685303,5.2678,126050348.0],["2024-05-08",5.2678,5.267794132232666,4.9684,4.9871,67926034.0],["2024-05-09",4.9871,5.1742,4.9403,5.0526,46985183.0],["2024-05-10",5.0526,5.052590847015381,4.8842,4.9122,38976520.0],["2024-05-13",4.9122,4.959,4.828,4.9403,30199050.0],["2024-05-14",4.9403,4.940311431884766,4.8561,4.8748,26409455.0],["2024-05-15",4.8748,4.9122,4.828,4.8374,22481497.0],["2024-05-16",4.8374,4.8748,4.8,4.828,22589395.0],["2024-05-17",4.828,4.8374,4.7719,4.8093,19117082.0],["2024-05-20",4.8093,4.9029,4.8,4.8467,21906632.0],["2024-05-21",4.8467,4.8842,4.8093,4.8655,18367870.0],["2024-05-22",4.8655,4.8935,4.8093,4.828,17477562.0],["2024-05-23",4.828,4.828030586242676,4.6596,4.697,25806564.0],["2024-05-24",4.697,4.7158,4.6596,4.6783,10915641.0],["2024-05-27",4.6783,4.6877,4.5754,4.6783,21051216.0],["2024-05-28",4.6783,4.678325176239014,4.622184753417969,4.6222,12649005.0],["2024-05-29",4.6222,4.6783,4.622184753417969,4.6503,10699179.0],["2024-05-30",4.6503,4.7251,4.6222,4.6877,12389460.0],["2024-05-31",4.6877,4.7625,4.687681674957275,4.7532,14780719.0],["2024-06-03",4.7532,4.7812,4.6596,4.7064,17986100.0],["2024-06-04",4.7064,4.7064,4.6315,4.6877,11672267.0],["2024-06-05",4.6877,4.7438,4.6409,4.6503,12928703.0],["2024-06-06",4.6503,4.6783,4.538,4.5473,19918101.0],["2024-06-07",4.5473,4.6035,4.4912,4.566,14222588.0],["2024-06-11",4.566,4.56604528427124,4.4725,4.5286,12610413.0],["2024-06-12",4.5286,4.5567,4.472479343414307,4.4725,16431234.0],["2024-06-13",4.4725,4.5005,4.3415,4.3883,23573580.0],["2024-06-14",4.3883,4.5193,4.3415,4.5005,29218627.0],["2024-06-17",4.5005,4.5286,4.4163,4.4444,19934256.0],["2024-06-18",4.4444,4.5603,4.444408416748047,4.5507,20977808.0],["2024-06-19",4.5507,4.6087,4.512,4.512,12253931.0],["2024-06-20",4.512,4.5314,4.3768,4.3864,12935080.0],["2024-06-21",4.3864,4.4541,4.3575,4.4251,10894474.0],["2024-06-24",4.4251,4.425085067749023,4.2802,4.2995,13578733.0],["2024-06-25",4.2995,4.3961,4.2802,4.3285,10307511.0],["2024-06-26",4.3285,4.4154,4.2705,4.3961,10234542.0],["2024-06-27",4.3961,4.4058,4.2898,4.2898,11713065.0],["2024-06-28",4.2898,4.3768,4.2705,4.3091,10672480.0],["2024-07-01",4.3091,4.4251,4.2802,4.3961,11000420.0],["2024-07-02",4.3961,4.4154,4.3091,4.3285,13402040.0],["2024-07-03",4.3285,4.3671,4.270496845245361,4.2705,11675841.0],["2024-07-04",4.2705,4.3381,4.1932,4.2029,13175861.0],["2024-07-05",4.2029,4.2802,4.1642,4.2608,10220741.0],["2024-07-08",4.2608,4.2705,4.1256,4.1449,12132397.0],["2024-07-09",4.1449,4.2995,4.1256,4.2705,15030224.0],["2024-07-10",4.2705,4.3768,4.2512,4.3188,13982831.0],["2024-07-11",4.3188,4.4347,4.318805694580078,4.3768,13283095.0],["2024-07-12",4.3768,4.4154,4.3478,4.4058,9234547.0],["2024-07-15",4.4058,4.4541,4.3768,4.4154,12931446.0],["2024-07-16",4.4154,4.4637,4.3961,4.4347,12160145.0],["2024-07-17",4.4347,4.4637,4.3671,4.3864,10456476.0],["2024-07-18",4.3864,4.386438369750977,4.3091,4.3768,10538940.0],["2024-07-19",4.3768,4.3961,4.2995,4.3188,12956060.0],["2024-07-22",4.3188,4.3381,4.2125,4.2512,12046366.0],["2024-07-23",4.2512,4.2705,4.173879623413086,4.1739,11068588.0],["2024-07-24",4.1739,4.1835,4.0966,4.1062,14029129.0],["2024-07-25",4.1062,4.1835,4.0773,4.1546,10543849.0],["2024-07-26",4.1546,4.2802,4.1545562744140625,4.2705,12987692.0],["2024-07-29",4.2705,4.3575,4.2608,4.3091,14629905.0],["2024-07-30",4.3091,4.3188,4.2319,4.3091,10323273.0],["2024-07-31",4.3091,4.4734,4.2995,4.4734,18260237.0],["2024-08-01",4.4734,4.5024,4.4154,4.4541,12387812.0],["2024-08-02",4.4541,4.4831,4.3961,4.4154,12203380.0],["2024-08-05",4.4154,4.4541,4.32846736907959,4.3285,14633200.0],["2024-08-06",4.3285,4.4251,4.3188,4.3768,12831614.0],["2024-08-07",4.3768,4.4058,4.3478,4.3768,9581672.0],["2024-08-08",4.3768,4.4058,4.3285,4.3768,9036640.0],["2024-08-09",4.3768,4.4251,4.3671,4.3864,10539679.0],["2024-08-12",4.3864,4.386438369750977,4.3285,4.3478,9324560.0],["2024-08-13",4.3478,4.3768,4.2995,4.3575,8576393.0],["2024-08-14",4.3575,4.3671,4.2898,4.2898,7526700.0],["2024-08-15",4.2898,4.3768,4.2512,4.3381,10627479.0],["2024-08-16",4.3381,4.3478,4.2705,4.2802,9573224.0],["2024-08-19",4.2802,4.3381,4.2608,4.2705,8569329.0],["2024-08-20",4.2705,4.2802,4.1739,4.1835,9791742.0],["2024-08-21",4.1835,4.2318,4.1642,4.2222,9410806.0],["2024-08-22",4.2222,4.2512,4.144894123077393,4.1449,9082040.0],["2024-08-23",4.1449,4.1739,4.1159,4.1642,9082277.0],["2024-08-26",4.1642,4.2415,4.1546,4.1932,9033227.0],["2024-08-27",4.1932,4.2415,4.1352,4.1449,11392765.0],["2024-08-28",4.1449,4.2222,4.1159,4.1932,11286095.0],["2024-08-29",4.1932,4.2995,4.1546,4.2802,11777751.0],["2024-08-30",4.2802,4.3864,4.2705,4.3285,14525117.0],["2024-09-02",4.3285,4.4058,4.32846736907959,4.3381,18540379.0],["2024-09-03",4.3381,4.41542387008667,4.3188,4.4154,14103387.0],["2024-09-04",4.4154,4.512,4.3768,4.4831,15636792.0],["2024-09-05",4.4831,4.5217,4.4637,4.4927,13735200.0],["2024-09-06",4.4927,4.5603,4.4734,4.4927,15972068.0],["2024-09-09",4.4927,4.57,4.4637,4.5314,17602500.0],["2024-09-10",4.5314,4.6763,4.5024,4.6666,23508911.0],["2024-09-11",4.6666,4.7632,4.6087,4.7053,25029460.0],["2024-09-12",4.7053,4.8019,4.686,4.7439,19637275.0],["2024-09-13",4.7439,4.7826,4.6956,4.7053,15028375.0],["2024-09-18",4.7053,4.7826,4.686,4.7632,16801370.0],["2024-09-19",4.7632,4.7922,4.7053,4.7439,16132497.0],["2024-09-20",4.7439,4.8019,4.7246,4.7826,13933143.0],["2024-09-23",4.7826,4.8309,4.7343,4.7632,13716549.0],["2024-09-24",4.7632,4.8695,4.7536,4.8309,20837029.0],["2024-09-25",4.8309,4.9275,4.8116,4.8212,18644416.0],["2024-09-26",4.8212,4.9275,4.7826,4.9275,20202186.0],["2024-09-27",4.9275,5.1207,4.927496433258057,5.0241,29334293.0],["2024-09-30",5.0241,5.4492,5.024113655090332,5.4106,59135123.0],["2024-10-08",5.4106,5.9516,5.3816,5.6908,87629286.0],["2024-10-09",5.6908,5.690775394439697,5.2946,5.3719,59708280.0],["2024-10-10",5.3719,5.5458,5.227,5.3526,38746194.0],["2024-10-11",5.3526,5.3816,5.1304,5.198,31809359.0],["2024-10-14",5.198,5.2657,5.1207,5.2463,27246594.0],["2024-10-15",5.2463,5.2657,5.1111,5.1304,21804854.0],["2024-10-16",5.1304,5.1594,5.0434,5.1111,16395219.0],["2024-10-17",5.1111,5.198,5.053099632263184,5.0531,17551963.0],["2024-10-18",5.0531,5.256,5.0241,5.1787,24828505.0],["2024-10-21",5.1787,5.2367,5.0821,5.1111,28772897.0],["2024-10-22",5.1111,5.198,5.111070156097412,5.1594,23481937.0],["2024-10-23",5.1594,5.2077,5.1304,5.1787,23884016.0],["2024-10-24",5.1787,5.227,5.1304,5.198,22047089.0],["2024-10-25",5.198,5.4492,5.198025703430176,5.4106,43873160.0],["2024-10-28",5.4106,5.7681,5.410584449768066,5.7294,60320104.0],["2024-10-29",5.7294,5.8937,5.5942,5.6521,57621997.0],["2024-10-30",5.6521,5.7391,5.5942,5.7294,34966962.0],["2024-10-31",5.7294,6.2995,5.729422092437744,6.2995,70466014.0],["2024-11-01",6.2995,6.6666,6.0386,6.0869,155363265.0],["2024-11-04",6.0869,6.6956,6.0483,6.6956,94403036.0],["2024-11-05",6.6956,7.3623,6.695598602294922,7.1304,233467814.0],["2024-11-06",7.1304,7.8357,6.9565,7.0144,193828722.0],["2024-11-07",7.0144,7.2173,6.7246,6.8695,139509102.0],["2024-11-08",6.8695,7.3333,6.8212,7.0144,134062655.0],["2024-11-11",7.0144,7.0724,6.8405,6.9855,95774959.0],["2024-11-12",6.9855,7.2367,6.8695,6.9468,82483840.0],["2024-11-13",6.9468,7.1014,6.8019,6.9468,59167566.0],["2024-11-14",6.9468,7.14,6.628,6.6666,67589306.0],["2024-11-15",6.6666,6.6666131019592285,6.3091,6.3285,72989006.0],["2024-11-18",6.3285,6.4541,6.2705,6.3285,49164579.0],["2024-11-19",6.3285,6.512,6.3091,6.4927,42747619.0],["2024-11-20",6.4927,6.628,6.4057,6.5797,48273089.0],["2024-11-21",6.5797,6.599,6.4444,6.512,39177879.0],["2024-11-22",6.512,6.512024879455566,6.1545,6.1642,53236465.0],["2024-11-25",6.1642,6.2512,6.0676,6.1932,34560723.0],["2024-11-26",6.1932,6.2222,6.1062,6.1449,26985977.0],["2024-11-27",6.1449,6.164201736450195,5.9516,6.1642,32519651.0],["2024-11-28",6.1642,6.2608,6.1256,6.1449,29731948.0],["2024-11-29",6.1449,6.3188,6.1062,6.2608,35817339.0],["2024-12-02",6.2608,6.4057,6.2512,6.3961,34627365.0],["2024-12-03",6.3961,6.5217,6.3478,6.4444,44064479.0],["2024-12-04",6.4444,6.4444,6.2995,6.3574,28867997.0],["2024-12-05",6.3574,6.4347,6.2995,6.4154,25738521.0],["2024-12-06",6.4154,6.4444,6.3188,6.4251,30963940.0],["2024-12-09",6.4251,6.5603,6.3285,6.3768,34527331.0],["2024-12-10",6.3768,6.599,6.376760005950928,6.3961,47097615.0],["2024-12-11",6.3961,6.4444,6.3285,6.4251,26631425.0],["2024-12-12",6.4251,6.4541,6.2898,6.3768,28826186.0],["2024-12-13",6.3768,6.376760005950928,6.222172260284424,6.2222,32934758.0],["2024-12-16",6.2222,6.3091,6.1545,6.2028,24242660.0],["2024-12-17",6.2028,6.2512,6.1449,6.1739,22130473.0],["2024-12-18",6.1739,6.2705,6.173862934112549,6.2318,19099037.0],["2024-12-19",6.2318,6.2318339347839355,6.0869,6.1932,17340595.0],["2024-12-20",6.1932,6.2512,6.1449,6.2318,17747620.0],["2024-12-23",6.2318,6.2318339347839355,6.0193,6.0386,24793119.0],["2024-12-24",6.0386,6.1835,6.038599014282227,6.1545,20090460.0],["2024-12-25",6.1545,6.1835,5.9613,6.0,18746262.0],["2024-12-26",6.0,6.0869,5.971,6.0483,14406021.0],["2024-12-27",6.0483,6.2608,6.0193,6.1739,27211185.0],["2024-12-30",6.1739,6.2415,6.1159,6.1256,18498535.0],["2024-12-31",6.1256,6.1642,5.9323,5.942,25252072.0],["2025-01-02",5.942,5.9903,5.6908,5.7681,30614791.0],["2025-01-03",5.7681,5.8647,5.6231,5.6425,25478679.0],["2025-01-06",5.6425,5.8164,5.5942,5.7584,24628439.0],["2025-01-07",5.7584,5.826,5.7004,5.7681,16979193.0],["2025-01-08",5.7681,5.768069744110107,5.5362,5.7004,22515798.0],["2025-01-09",5.7004,5.7681,5.6715,5.7294,16001825.0],["2025-01-10",5.7294,5.9033,5.710098743438721,5.7101,23516369.0],["2025-01-13",5.7101,5.7777,5.6231,5.7198,17545781.0],["2025-01-14",5.7198,6.009613513946533,5.7004,6.0096,24345295.0],["2025-01-15",6.0096,6.0386,5.9516,5.9806,16803750.0],["2025-01-16",5.9806,6.0193,5.9323,5.9613,16898378.0],["2025-01-17",5.9613,6.0,5.913,5.9806,13805663.0],["2025-01-20",5.9806,6.0772,5.942,5.971,15712620.0],["2025-01-21",5.971,6.0096,5.9033,5.9613,14974747.0],["2025-01-22",5.9613,5.961304664611816,5.8454,5.8743,14789880.0],["2025-01-23",5.8743,6.0386,5.8743,5.884,21710575.0],["2025-01-24",5.884,5.9903,5.855,5.971,16228248.0],["2025-01-27",5.971,6.0096,5.8357,5.8357,15809684.0],["2025-02-05",5.8357,5.9613,5.835701942443848,5.9033,13885220.0],["2025-02-06",5.9033,6.1159,5.855,6.1159,27077781.0],["2025-02-07",6.1159,6.2898,6.0483,6.1932,38945324.0],["2025-02-10",6.1932,6.2318,6.0869,6.1545,29009959.0],["2025-02-11",6.1545,6.1739,6.0772,6.1352,18312629.0],["2025-02-12",6.1352,6.2318,6.1062,6.2028,23858727.0],["2025-02-13",6.2028,6.2318,6.0579,6.0676,23260132.0],["2025-02-14",6.0676,6.1256,6.0483,6.0869,16476513.0],["2025-02-17",6.0869,6.1256,6.0289,6.0869,19684858.0],["2025-02-18",6.0869,6.2318,6.0772,6.1352,34705473.0],["2025-02-19",6.1352,6.3091,6.0289,6.2608,43805308.0],["2025-02-20",6.2608,6.2801,6.1352,6.1739,28750887.0],["2025-02-21",6.1739,6.3768,6.1545,6.2898,43171803.0],["2025-02-24",6.2898,6.3768,6.2318,6.2801,34151471.0],["2025-02-25",6.2801,6.280142784118652,6.1739,6.2222,25815692.0],["2025-02-26",6.2222,6.5217,6.222172260284424,6.4541,51647330.0],["2025-02-27",6.4541,6.6666,6.3864,6.512,47217066.0],["2025-02-28",6.512,6.6473,6.2318,6.2512,45073872.0],["2025-03-03",6.2512,6.4251,6.1642,6.2705,38207457.0],["2025-03-04",6.2705,6.3381,6.1642,6.3091,25014404.0],["2025-03-05",6.3091,6.3961,6.2318,6.3768,32601645.0],["2025-03-06",6.3768,6.5217,6.3574,6.4541,38005503.0],["2025-03-07",6.4541,6.5797,6.4057,6.5313,37465687.0],["2025-03-10",6.5313,7.1883,6.4154,6.9178,112560138.0],["2025-03-11",6.9178,7.0241,6.6763,6.8115,84591416.0],["2025-03-12",6.8115,6.9082,6.7536,6.7826,47974951.0],["2025-03-13",6.7826,6.8985,6.541,6.657,49886618.0],["2025-03-14",6.657,6.7053,6.57,6.6956,43876137.0],["2025-03-17",6.6956,6.7342,6.628,6.6666,30539764.0],["2025-03-18",6.6666,6.8985,6.6666,6.8985,67229720.0],["2025-03-19",6.8985,7.0724,6.8019,6.9371,57858671.0],["2025-03-20",6.9371,7.3623,6.8888,7.1111,86171992.0],["2025-03-21",7.1111,7.3526,6.8019,6.8115,102675225.0],["2025-03-24",6.8115,6.8792,6.5313,6.6763,64840517.0],["2025-03-25",6.6763,6.7632,6.512,6.5313,39709167.0],["2025-03-26",6.5313,6.8985,6.4927,6.6859,49513607.0],["2025-03-27",6.6859,6.8309,6.512,6.6763,51704672.0],["2025-03-28",6.6763,7.3429,6.67627477645874,7.198,149969193.0],["2025-03-31",7.198,7.3526,6.7246,6.7729,158187971.0],["2025-04-01",6.7729,6.8405,6.5313,6.541,92769464.0],["2025-04-02",6.541,7.198009490966797,6.4251,7.198,169652121.0],["2025-04-03",7.198,7.6811,7.1014,7.4589,236812700.0],["2025-04-07",7.4589,7.458877086639404,6.7149,6.7149,95429283.0],["2025-04-08",6.7149,6.714921951293945,6.0483,6.0579,121231889.0],["2025-04-09",6.0579,6.05792236328125,5.4492,5.8937,119783244.0],["2025-04-10",5.8937,6.2222,5.893672466278076,5.971,88718569.0],["2025-04-11",5.971,6.0966,5.7777,6.0096,64751064.0],["2025-04-14",6.0096,6.3381,6.009613513946533,6.1159,54972701.0],["2025-04-15",6.1159,6.3381,6.0966,6.1932,61743836.0],["2025-04-16",6.1932,6.1931867599487305,5.8454,5.9033,59885680.0],["2025-04-17",5.9033,5.9227,5.7777,5.8454,30883828.0],["2025-04-18",5.8454,5.884,5.7777,5.855,27576429.0],["2025-04-21",5.855,6.0386,5.7971,6.0289,35975736.0],["2025-04-22",6.0289,6.1062,5.9323,5.9806,30789125.0],["2025-04-23",5.9806,6.3961,5.980628490447998,6.3091,84579954.0],["2025-04-24",6.3091,6.309128284454346,6.1545,6.1739,46634321.0],["2025-04-25",6.1739,6.3091,6.1545,6.2318,28615104.0],["2025-04-28",6.2318,6.2705,6.0289,6.0386,32918940.0],["2025-04-29",6.0386,6.1739,6.0193,6.1545,28818806.0],["2025-04-30",6.1545,6.3285,6.1352,6.2801,35121420.0],["2025-05-06",6.2801,6.541,6.280142784118652,6.5217,48334828.0],["2025-05-07",6.5217,6.7536,6.5024,6.7342,89550055.0],["2025-05-08",6.7342,7.4106,6.734245300292969,7.4106,68625292.0],["2025-05-09",7.4106,8.154522895812988,7.410568714141846,8.1545,88967801.0],["2025-05-12",8.1545,8.966111183166504,8.154522895812988,8.9661,355569057.0],["2025-05-13",8.9661,9.768,8.9661,9.4106,492860649.0],["2025-05-14",9.4106,9.410552024841309,8.5893,8.6956,368051575.0],["2025-05-15",8.6956,8.9178,8.3671,8.3961,302581960.0],["2025-05-16",8.3961,9.2366,8.2705,9.0917,395660278.0],["2025-05-19",9.0917,9.1014,8.5507,8.7922,294191533.0],["2025-05-20",8.7922,9.4106,8.5796,8.8792,298230199.0],["2025-05-21",8.8792,9.1787,8.7149,8.7729,255071790.0],["2025-05-22",8.7729,8.772876739501953,8.0869,8.1352,234548672.0],["2025-05-23",8.1352,8.2608,7.971,7.9806,160956782.0],["2025-05-26",7.9806,8.0289,7.8357,7.942,115032615.0],["2025-05-27",7.942,7.942,7.7197,7.8937,109461906.0],["2025-05-28",7.8937,7.9613,7.6425,7.6811,115027622.0],["2025-05-29",7.6811,7.8067,7.6425,7.6908,87724568.0],["2025-05-30",7.6908,7.690759658813477,7.4299,7.5168,94176614.0],["2025-06-03",7.5168,7.5941,7.4589,7.5168,59527706.0],["2025-06-04",7.5168,7.6618,7.4975,7.5748,69305738.0],["2025-06-05",7.5748,7.7004,7.4492,7.6328,104788565.0],["2025-06-06",7.6328,7.6328,7.4685,7.4975,63307146.0],["2025-06-09",7.4975,7.6135,7.4782,7.5362,57309452.0],["2025-06-10",7.5362,7.6054,7.2889,7.4373,80246601.0],["2025-06-11",7.4373,7.9911,7.437271595001221,7.8724,189375967.0],["2025-06-12",7.8724,7.87243127822876,7.6153,7.7241,97033025.0],["2025-06-13",7.7241,7.9911,7.5164,7.556,102066832.0],["2025-06-16",7.556,7.6153,7.4175,7.6153,55558300.0],["2025-06-17",7.6153,7.615291118621826,7.4274,7.4571,55138642.0],["2025-06-18",7.4571,7.4768,7.2988,7.3977,55106621.0],["2025-06-19",7.3977,7.4571,7.1999,7.2296,58678636.0],["2025-06-20",7.2296,7.2889,7.1208,7.1604,44071773.0],["2025-06-23",7.1604,7.2593,7.0911,7.2296,35734175.0],["2025-06-24",7.2296,7.5164,7.229581832885742,7.4669,68544912.0],["2025-06-25",7.4669,7.6252,7.4274,7.6153,77828297.0],["2025-06-26",7.6153,7.7636,7.5658,7.5856,87168624.0],["2025-06-27",7.5856,7.823,7.5362,7.5658,78013519.0],["2025-06-30",7.5658,7.5955,7.4966,7.5658,52169001.0],["2025-07-01",7.5658,7.5856,7.4571,7.5362,44546488.0],["2025-07-02",7.5362,7.7241,7.4867,7.5856,77736466.0],["2025-07-03",7.5856,7.6549,7.5164,7.6351,53596105.0],["2025-07-04",7.6351,8.09,7.5757,8.0505,163288481.0],["2025-07-07",8.0505,8.0603,7.8428,7.8922,94003296.0],["2025-07-08",7.8922,8.3076,7.8329,8.1988,130438463.0],["2025-07-09",8.1988,8.2779,8.0208,8.0505,90476387.0],["2025-07-10",8.0505,8.050451278686523,7.8625,7.9318,66994712.0],["2025-07-11",7.9318,7.9713,7.8724,7.9516,48361200.0],["2025-07-14",7.9516,8.0208,7.8625,7.9417,48824593.0],["2025-07-15",7.9417,7.9713,7.6944,7.7933,72449395.0],["2025-07-16",7.7933,7.9713,7.7538,7.8724,51722196.0],["2025-07-17",7.8724,7.912,7.8032,7.8823,41041120.0],["2025-07-18",7.8823,7.912,7.7735,7.8131,40605707.0],["2025-07-21",7.8131,8.0307,7.813091278076172,7.9911,75840050.0],["2025-07-22",7.9911,8.001,7.8329,7.8823,52215928.0],["2025-07-23",7.8823,7.9318,7.6944,7.7043,56674111.0],["2025-07-24",7.7043,7.8329,7.7043,7.8131,36050766.0],["2025-07-25",7.8131,7.8428,7.7043,7.7241,41381675.0],["2025-07-28",7.7241,7.9911,7.724081039428711,7.8428,57991568.0],["2025-07-29",7.8428,7.842761039733887,7.6647,7.7636,43948200.0],["2025-07-30",7.7636,7.763641357421875,7.5461,7.5658,46663344.0],["2025-07-31",7.5658,7.6351,7.4472,7.4669,29725831.0],["2025-08-01",7.4669,7.5362,7.4274,7.4966,22005445.0],["2025-08-04",7.4966,7.5658416748046875,7.4274,7.5658,23896332.0],["2025-08-05",7.5658,7.6746,7.5658,7.6054,38016720.0],["2025-08-06",7.6054,7.8527,7.556,7.8032,60435481.0],["2025-08-07",7.8032,7.8724,7.6845,7.7142,36571149.0],["2025-08-08",7.7142,7.714191436767578,7.5757,7.6054,32815988.0],["2025-08-11",7.6054,7.7142,7.5856,7.7043,29417694.0],["2025-08-12",7.7043,7.734,7.645,7.7142,24473691.0],["2025-08-13",7.7142,7.8527,7.6845,7.8131,54430480.0],["2025-08-14",7.8131,7.8823,7.6252,7.6647,45666403.0],["2025-08-15",7.6647,7.8131,7.6647,7.7933,46769248.0],["2025-08-18",7.7933,7.9911,7.793311595916748,7.8922,66773538.0],["2025-08-19",7.8922,8.1691,7.7439,8.0406,95035672.0],["2025-08-20",8.0406,8.2087,7.9318,8.2087,88485857.0],["2025-08-21",8.2087,8.2977,8.0208,8.0702,67013470.0],["2025-08-22",8.0702,8.0999,7.9812,8.0801,50648725.0],["2025-08-25",8.0801,8.1296,7.9713,8.0505,60002411.0],["2025-08-26",8.0505,8.1395,7.9713,8.09,52415171.0],["2025-08-27",8.09,8.1494,7.842761039733887,7.8428,69670137.0],["2025-08-28",7.8428,7.9219,7.6252,7.8625,61368782.0],["2025-08-29",7.8625,8.0505,7.7439,7.9021,51772089.0],["2025-09-01",7.9021,7.9713,7.7636,7.7933,42283244.0],["2025-09-02",7.7933,7.823,7.4867,7.734,61766899.0],["2025-09-03",7.734,7.8428,7.4867,7.4966,41953754.0],["2025-09-04",7.4966,7.6054,7.3186,7.4472,46680140.0],["2025-09-05",7.4472,7.704301357269287,7.4076,7.7043,50550650.0],["2025-09-08",7.7043,7.912,7.645,7.8823,56907367.0],["2025-09-09",7.8823,7.9713,7.7735,7.912,58544488.0],["2025-09-10",7.912,7.9911,7.7735,7.8032,43228645.0],["2025-09-11",7.8032,7.87243127822876,7.6647,7.8724,44426043.0],["2025-09-12",7.8724,7.912,7.7735,7.7735,34017725.0],["2025-09-15",7.7735,8.554840087890625,7.7735,8.5548,75587473.0],["2025-09-16",8.5548,9.4153,8.554840087890625,9.4153,200664226.0],["2025-09-17",9.4153,10.354818344116211,9.41526985168457,10.3548,100810913.0],["2025-09-18",10.3548,11.3933,10.354818344116211,11.3933,440273269.0],["2025-09-19",11.3933,11.393267631530762,10.2559,10.2559,289655801.0],["2025-09-22",10.2559,10.3548,9.5241,9.9098,304698198.0],["2025-09-23",9.9098,10.8988,9.6427,10.8988,315817326.0],["2025-09-24",10.8988,11.5021,10.7702,10.9878,369949481.0],["2025-09-25",10.9878,11.1065,10.4438,10.612,264931164.0],["2025-09-26",10.612,11.6702,10.611957550048828,11.6702,166570831.0],["2025-09-29",11.6702,12.837204933166504,11.4922,12.8372,327467425.0],["2025-09-30",12.8372,13.9449,12.5009,12.5207,461028343.0],["2025-10-09",12.5207,13.1042,12.2042,12.8867,332058550.0],["2025-10-10",12.8867,12.8866548538208,11.601,11.6108,265484458.0],["2025-10-13",11.6108,11.610846519470215,10.7801,11.2054,162663990.0],["2025-10-14",11.2054,12.1647,11.205357551574707,11.4229,200976188.0],["2025-10-15",11.4229,12.0658,10.9482,11.8284,219705251.0],["2025-10-16",11.8284,11.828426361083984,10.9878,11.0372,147829395.0],["2025-10-17",11.0372,11.3043,10.7800874710083,10.7801,112087351.0],["2025-10-20",10.7801,11.1658,10.7800874710083,10.9482,100885193.0],["2025-10-21",10.9482,11.1262,10.6911,11.0273,111803729.0],["2025-10-22",11.0273,11.413,10.6218,11.0669,129489028.0],["2025-10-23",11.0669,11.06689739227295,10.5823,10.7405,84384794.0],["2025-10-24",10.7405,11.1559,10.7306,10.9977,96160002.0],["2025-10-27",10.9977,11.324,10.968,11.2548,122096617.0],["2025-10-28",11.2548,12.1647,11.1361,11.9174,234350851.0],["2025-10-29",11.9174,12.1647,11.5317,11.9669,165985406.0],["2025-10-30",11.9669,11.966886520385742,11.2647,11.2845,144403092.0],["2025-10-31",11.2845,12.411935806274414,11.284477233886719,12.4119,97359618.0],["2025-11-03",12.4119,13.6383,12.1845,12.313,299527917.0],["2025-11-04",12.313,13.1438,11.7988,12.8273,290550994.0],["2025-11-05",12.8273,12.827316284179688,11.9273,12.4614,187463784.0],["2025-11-06",12.4614,13.707524299621582,12.0955,13.7075,165778074.0],["2025-11-07",13.7075,14.3899,13.4504,13.5493,370737201.0],["2025-11-10",13.5493,14.0339,13.3614,13.7965,239346735.0],["2025-11-11",13.7965,14.924,13.5493,14.0339,286322466.0],["2025-11-12",14.0339,14.835,13.6482,14.6174,265085310.0],["2025-11-13",14.6174,14.6767,13.8559,14.2515,228674290.0],["2025-11-14",14.2515,14.251473426818848,12.8273,12.8372,256128796.0],["2025-11-17",12.8372,13.1339,12.4119,12.6295,137268266.0],["2025-11-18",12.6295,12.6295166015625,11.957,11.9669,148128792.0],["2025-11-19",11.9669,12.0856,11.6405,11.7295,115906744.0],["2025-11-20",11.7295,11.8383,11.413,11.4328,86842348.0],["2025-11-21",11.4328,11.9669,11.0966,11.5119,161624421.0],["2025-11-24",11.5119,11.868,11.1757,11.69,115967912.0],["2025-11-25",11.69,11.9867,11.601,11.6603,115951094.0],["2025-11-26",11.6603,12.1548,11.3636,11.868,140537535.0],["2025-11-27",11.868,12.8174,11.5911,12.5603,204875938.0],["2025-11-28",12.5603,12.5998,12.1152,12.3922,132523447.0],["2025-12-01",12.3922,12.8372,12.2438,12.4614,128685982.0],["2025-12-02",12.4614,13.0548,12.3724,12.8965,161613826.0],["2025-12-03",12.8965,13.0943,12.5603,12.8471,140217233.0],["2025-12-04",12.8471,13.4504,12.6097,12.6097,151008855.0],["2025-12-05",12.6097,12.609735488891602,11.9174,12.2537,137074874.0],["2025-12-08",12.2537,12.5108,12.1251,12.3724,111879719.0],["2025-12-09",12.3724,12.402,12.0064,12.0955,86913127.0],["2025-12-10",12.0955,12.09545612335205,11.868,11.9471,65172344.0],["2025-12-11",11.9471,12.0361,11.601,11.6405,71496089.0],["2025-12-12",11.6405,11.6999,11.4625,11.6306,55876032.0],["2025-12-15",11.6306,11.630627632141113,11.324,11.324,52214157.0],["2025-12-16",11.324,11.4724,10.8988,11.0174,61067944.0],["2025-12-17",11.0174,11.2845,10.9779,11.2251,49346187.0],["2025-12-18",11.2251,11.4526,11.0669,11.1262,53071465.0],["2025-12-19",11.1262,11.4032,11.126237869262695,11.2845,49722395.0],["2025-12-22",11.2845,11.6405,11.284477233886719,11.5119,85267880.0],["2025-12-23",11.5119,12.0163,11.5119,11.6306,113419112.0],["2025-12-24",11.6306,12.4416,11.5515,12.0856,137353491.0],["2025-12-25",12.0856,13.292144775390625,12.085566520690918,13.2921,150119902.0],["2025-12-26",13.2921,13.9548,13.2823,13.4801,309932983.0],["2025-12-29",13.4801,14.8152,13.3218,14.1031,278905860.0],["2025-12-30",14.1031,15.5174,13.6482,15.5174,234679028.0],["2025-12-31",15.5174,17.0701,15.5173921585083,17.0108,474364360.0],["2026-01-05",17.0108,17.3767,16.3185,16.8328,381222736.0],["2026-01-06",16.8328,18.5141,16.3185,17.891,419846724.0],["2026-01-07",17.891,18.8998,17.2086,17.624,359146721.0],["2026-01-08",17.624,18.8899,17.0108,18.3064,335467313.0],["2026-01-09",18.3064,20.136,17.9207,19.6316,353511025.0],["2026-01-12",19.6316,21.5602,19.2855,20.225,359069354.0],["2026-01-13",20.225,20.7294,18.2569,18.7415,347836457.0],["2026-01-14",18.7415,19.869,18.3262,18.5833,316324151.0],["2026-01-15",18.5833,18.583290100097656,17.5646,17.7921,228245158.0],["2026-01-16",17.7921,19.5723,17.792089462280273,19.0481,342533648.0],["2026-01-19",19.0481,19.7701,18.6031,19.2064,295281775.0],["2026-01-20",19.2064,19.6316,18.6822,19.2459,219520608.0],["2026-01-21",19.2459,20.2052,18.6822,19.8393,282444284.0],["2026-01-22",19.8393,20.6107,19.2756,19.4635,234309792.0],["2026-01-23",19.4635,20.4525,19.2954,19.4734,203490132.0],["2026-01-26",19.4734,20.0767,18.4053,18.6031,197687175.0],["2026-01-27",18.6031,18.702,17.8613,18.3064,146806729.0],["2026-01-28",18.3064,18.30636978149414,17.3174,17.6042,148195886.0],["2026-01-29",17.6042,17.7328,16.9218,17.0108,132503054.0],["2026-01-30",17.0108,17.3866,16.546,17.0405,126410852.0],["2026-02-02",17.0405,17.7229,16.8723,17.0503,149810746.0],["2026-02-03",17.0503,17.3569,16.724,17.3273,126197445.0],["2026-02-04",17.3273,17.327260971069336,16.8328,17.0009,95858589.0],["2026-02-05",17.0009,17.000890731811523,16.3679,16.4668,84649735.0],["2026-02-06",16.4668,17.7822,16.3185,17.2284,173222972.0],["2026-02-09",17.2284,17.7327,17.1888,17.5547,131247991.0],["2026-02-10",17.5547,19.315149307250977,17.3372,19.3151,229672371.0],["2026-02-11",19.3151,20.6503,18.5932,19.9877,363938704.0],["2026-02-12",19.9877,20.3041,19.3448,19.4042,238529116.0],["2026-02-13",19.4042,20.4129,19.2459,20.0866,249907782.0],["2026-02-24",20.0866,20.5514,18.6426,19.6613,240073049.0],["2026-02-25",19.6613,19.661296844482422,18.6723,19.0679,152528822.0],["2026-02-26",19.0679,20.0173,18.9492,19.2261,162831780.0],["2026-02-27",19.2261,19.9481,18.8899,19.8492,141709758.0],["2026-03-02",19.8492,19.849206924438477,18.3954,18.4745,162375550.0],["2026-03-03",18.4745,18.88,16.8525,17.0108,152114585.0],["2026-03-04",17.0108,17.4459,16.724,17.2976,86154695.0],["2026-03-05",17.2976,17.98,17.297590255737305,17.6635,97815051.0],["2026-03-06",17.6635,18.0591,17.436,17.6932,70105313.0],["2026-03-09",17.6932,17.69318962097168,16.9119,17.4657,76558576.0],["2026-03-10",17.4657,18.4152,17.465721130371094,18.1679,134427603.0],["2026-03-11",18.1679,18.247,17.6437,17.6932,94550203.0],["2026-03-12",17.6932,17.8712,17.3174,17.3767,71948282.0],["2026-03-13",17.3767,17.376710891723633,16.6646,16.7635,75597794.0],["2026-03-16",16.7635,16.763532638549805,16.18,16.5064,58466531.0],["2026-03-17",16.5064,16.813,16.1207,16.1405,58857286.0],["2026-03-18",16.1405,16.4174,16.0317,16.3877,45386755.0],["2026-03-19",16.3877,16.387710571289062,15.6559,15.7449,56713632.0],["2026-03-20",15.7449,15.9723,15.3295,15.3789,46802413.0],["2026-03-23",15.3789,15.5273,14.5877,14.6669,84941180.0],["2026-03-24",14.6669,15.0526,14.4789,14.8449,66667579.0],["2026-03-25",14.8449,15.557,14.844873428344727,15.4284,85475624.0],["2026-03-26",15.4284,15.7745,15.2306,15.2899,77031349.0],["2026-03-27",15.2899,15.3888,14.9438,15.2603,46780290.0],["2026-03-30",15.2603,15.2899,14.9141,15.2306,39423637.0],["2026-03-31",15.2306,15.7745,15.230582237243652,15.2603,64552589.0],["2026-04-01",15.2603,15.7745,15.260252952575684,15.5174,70350525.0],["2026-04-02",15.5174,15.5173921585083,14.9932,15.0723,49700991.0],["2026-04-03",15.0723,15.2504,14.6273,14.6372,42553207.0],["2026-04-07",14.6372,14.9339,14.6075,14.6866,35119940.0],["2026-04-08",14.6866,15.5471,14.686634063720703,15.5174,61902961.0],["2026-04-09",15.5174,15.5173921585083,14.9141,15.1416,50293754.0],["2026-04-10",15.1416,16.6547,15.141572952270508,16.1405,184707684.0],["2026-04-13",16.1405,16.140460968017578,15.6855,15.9723,112410667.0],["2026-04-14",15.9723,16.3976,15.8537,16.2789,100146547.0],["2026-04-15",16.2789,16.5163,16.002,16.1009,99671032.0],["2026-04-16",16.1009,16.5954,16.100902557373047,16.358,92795692.0],["2026-04-17",16.358,16.358041763305664,15.9328,16.1108,73048265.0],["2026-04-20",16.1108,16.6547,16.0218,16.4174,110564044.0],["2026-04-21",16.4174,17.5053,16.0317,17.08,167208158.0],["2026-04-22",17.08,17.1492,16.6646,16.9613,96435032.0],["2026-04-23",16.9613,18.5734,16.3482,17.7822,200423122.0],["2026-04-24",17.7822,17.8119,17.3075,17.5053,116958656.0],["2026-04-27",17.5053,17.505281448364258,16.4866,16.8921,98891659.0],["2026-04-28",16.8921,16.892101287841797,15.557,15.5866,111151896.0],["2026-04-29",15.5866,15.9328,15.4284,15.6657,60608791.0],["2026-04-30",15.6657,16.2493,15.5471,15.913,61952657.0],["2026-05-06",15.913,16.6053,15.912992477416992,16.4372,80516239.0],["2026-05-07",16.4372,17.258,16.3185,17.0108,98509663.0],["2026-05-08",17.0108,18.336,16.8328,17.4855,175521198.0],["2026-05-11",17.4855,17.8317,17.2086,17.6042,149811661.0],["2026-05-12",17.6042,17.8119,17.2976,17.3174,89814792.0],["2026-05-13",17.3174,17.4163,17.0108,17.258,71781723.0],["2026-05-14",17.258,17.4163,16.3284,16.358,95273872.0],["2026-05-15",16.358,17.7921,16.358041763305664,17.3075,178080172.0],["2026-05-18",17.3075,18.7712,16.9218,17.98,203060284.0],["2026-05-19",17.98,18.4,17.7,18.12,142902092.0],["2026-05-20",18.12,18.1200008392334,17.33,17.68,106095358.0],["2026-05-21",17.68,18.6,17.6,18.09,188923791.0],["2026-05-22",18.09,18.2,17.36,17.91,120255301.0],["2026-05-25",17.91,17.99,17.25,17.45,99549964.0],["2026-05-26",17.45,17.93,16.66,16.82,115194830.0],["2026-05-27",16.82,16.81999969482422,15.57,15.76,108532166.0],["2026-05-28",15.76,15.85,15.12,15.32,75606485.0],["2026-05-29",15.32,15.55,14.65,14.78,69257637.0],["2026-06-01",14.78,15.24,14.7,15.07,56221106.0],["2026-06-02",15.07,15.51,14.91,14.93,61837848.0],["2026-06-03",14.93,15.08,14.64,14.7,61234403.0],["2026-06-04",14.7,15.2,14.3,14.85,66067625.0],["2026-06-05",14.85,15.5,14.1,15.06,102165108.0],["2026-06-08",15.06,15.21,14.38,14.73,59393655.0],["2026-06-09",14.73,14.91,14.3,14.5,53332013.0],["2026-06-10",14.5,14.5,13.399999618530273,13.4,73660925.0],["2026-06-11",13.4,13.5,12.94,13.21,54960722.0],["2026-06-12",13.21,13.76,13.210000038146973,13.43,47391995.0],["2026-06-15",13.43,13.95,13.430000305175781,13.92,42959818.0],["2026-06-16",13.92,14.04,13.65,13.79,42204659.0],["2026-06-17",13.79,13.84,13.52,13.57,40171519.0],["2026-06-18",13.57,13.93,13.44,13.75,45664601.0],["2026-06-22",13.75,13.83,13.09,13.81,64617116.0],["2026-06-23",13.81,14.3,13.51,13.56,63970370.0],["2026-06-24",13.56,13.82,13.36,13.58,43157715.0],["2026-06-25",13.58,13.82,13.18,13.33,53272470.0],["2026-06-26",13.33,13.329999923706055,12.62,12.63,56416288.0],["2026-06-29",12.63,12.75,12.27,12.51,47879282.0],["2026-06-30",12.51,13.09,12.49,12.93,50196032.0],["2026-07-01",12.93,13.3,12.9,13.03,47735177.0],["2026-07-02",13.03,13.72,12.91,13.17,86513638.0],["2026-07-03",13.17,14.45,13.170000076293945,14.22,144938137.0],["2026-07-06",14.22,14.220000267028809,13.1,13.12,103908703.0],["2026-07-07",13.12,13.56,12.5,12.6,62209371.0],["2026-07-08",12.6,12.600000381469727,11.789999961853027,11.79,59927428.0],["2026-07-09",11.79,11.99,11.44,11.94,47072264.0],["2026-07-10",11.94,12.42,11.9399995803833,12.02,58647362.0],["2026-07-13",12.02,12.020000457763672,11.19,11.2,45083822.0],["2026-07-14",11.2,11.31,10.95,11.25,34831158.0],["2026-07-15",11.25,11.49,11.13,11.23,29153655.0],["2026-07-16",11.23,11.42,11.03,11.08,32063798.0],["2026-07-17",11.08,11.2,10.46,10.54,42769324.0],["2026-07-20",10.54,10.83,10.11,10.34,47873889.0],["2026-07-21",10.34,10.66,10.04,10.66,48546425.0],["2026-07-22",10.66,10.68,10.37,10.47,28236507.0],["2026-07-23",10.47,10.78,10.32,10.73,30767938.0],["2026-07-24",10.73,10.729999542236328,10.28,10.32,26926214.0],["2026-07-27",10.32,10.65,10.31,10.63,28376264.0],["2026-07-28",10.63,10.72,10.45,10.49,24716221.0],["2026-07-29",10.49,10.85,10.37,10.77,39253638.0],["2026-07-30",10.77,10.97,10.62,10.71,33584225.0],["2026-07-31",10.71,11.39,10.710000038146973,11.23,60713679.0],["2026-08-03",11.23,11.56,11.21,11.48,48576082.0],["2026-08-04",11.48,11.72,11.33,11.7,43391362.0],["2026-08-05",11.7,12.02,11.67,11.99,52417125.0],["2026-08-06",11.99,12.11,11.73,11.8,47089814.0],["2026-08-07",11.8,11.92,11.54,11.77,37456930.0],["2026-08-10",11.77,11.94,11.58,11.8,29351388.0],["2026-08-11",11.8,11.98,11.64,11.81,39109728.0],["2026-08-12",11.81,11.96,11.73,11.88,25826952.0],["2026-08-13",11.88,11.98,11.7,11.71,29335492.0],["2026-08-14",11.71,11.79,11.52,11.64,25529341.0],["2026-08-17",11.64,11.92,11.59,11.91,30144844.0],["2026-08-18",11.91,12.09,11.79,12.08,50043164.0],["2026-08-19",12.08,12.079999923706055,11.0,11.01,58014277.0],["2026-08-20",11.01,11.28,10.84,10.88,29715584.0],["2026-08-21",10.88,11.0,10.71,10.96,19938680.0],["2026-08-24",10.96,11.03,10.7,10.84,20194187.0],["2026-08-25",10.84,11.27,10.77,11.18,32213703.0],["2026-08-26",11.18,11.39,11.11,11.26,26306328.0],["2026-08-27",11.26,11.42,11.18,11.38,21350738.0],["2026-08-28",11.38,11.44,11.03,11.08,32933741.0],["2026-08-31",11.08,11.23,10.94,11.23,23807167.0],["2026-09-01",11.23,11.39,11.18,11.22,22911333.0],["2026-09-02",11.22,11.220000267028809,11.01,11.12,17857248.0],["2026-09-03",11.12,11.36,11.08,11.22,22093039.0],["2026-09-04",11.22,11.94,10.86,10.91,59665902.0],["2026-09-07",10.91,11.18,10.76,11.04,33744019.0],["2026-09-08",11.04,11.05,10.88,10.91,24518738.0],["2026-09-09",10.91,10.94,10.79,10.82,19194740.0],["2026-09-10",10.82,10.819999694824219,10.53,10.6,18843242.0],["2026-09-11",10.6,10.600000381469727,10.24,10.41,23609788.0],["2026-09-14",10.41,10.65,10.3,10.52,20458710.0],["2026-09-15",10.52,10.57,10.34,10.35,15950058.0],["2026-09-16",10.35,10.38,10.17,10.3,17486383.0],["2026-09-17",10.3,10.75,10.26,10.7,42889674.0],["2026-09-18",10.7,11.72,10.699999809265137,11.02,78666681.0],["2026-09-21",11.02,12.12,10.92,11.72,157037885.0],["2026-09-22",11.72,11.8,11.38,11.43,98959918.0],["2026-09-23",11.43,11.430000305175781,11.05,11.16,60466384.0],["2026-09-24",11.16,11.72,11.08,11.1,74851354.0],["2026-09-28",11.1,11.23,10.81,10.91,47869171.0],["2026-09-29",10.91,11.07,10.69,10.76,41098536.0],["2026-09-30",10.76,11.35,10.65,10.87,58451447.0],["2026-10-08",10.87,10.9,10.35,10.41,41779676.0],["2026-10-09",10.41,10.6,9.86,10.56,52648338.0],["2026-10-12",10.56,10.5600004196167,10.16,10.17,28038515.0],["2026-10-13",10.17,10.170000076293945,9.73,10.0,33776385.0],["2026-10-14",10.0,10.0,9.63,9.63,32336269.0],["2026-10-15",9.63,9.630000114440918,9.22,9.26,31954133.0],["2026-10-16",9.26,9.8,9.260000228881836,9.54,37141726.0],["2026-10-19",9.54,10.04,9.36,9.91,43101290.0],["2026-10-20",9.91,10.77,9.84,10.45,96481774.0],["2026-10-21",10.45,10.6,10.27,10.29,54020241.0],["2026-10-22",10.29,10.88,10.25,10.5,71944996.0],["2026-10-23",10.5,11.550000190734863,10.17,11.55,117399792.0],["2026-10-26",11.55,12.710000038146973,11.550000190734863,12.71,199642832.0],["2026-10-27",12.71,13.19,11.89,11.98,205602378.0],["2026-10-28",11.98,13.180000305175781,11.92,13.18,106819402.0],["2026-10-29",13.18,13.82,12.96,13.02,252592600.0]],"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"}}