{"t":"000783.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-19",4.0784,4.129,4.0278,4.0784,29774724.0],["2010-08-20",4.0784,4.0784196853637695,3.9165,3.9401,24711554.0],["2010-08-23",3.9401,4.0312,3.9131,3.9604,22936356.0],["2010-08-24",3.9604,4.0346,3.9165,3.9738,18510268.0],["2010-08-25",3.9738,3.9806,3.8187,3.8254,22871342.0],["2010-08-26",3.8254,3.8659,3.8052,3.8153,12801418.0],["2010-08-27",3.8153,3.8389,3.7782,3.8119,15689780.0],["2010-08-30",3.8119,3.9367,3.811922550201416,3.8963,22486374.0],["2010-08-31",3.8963,3.8962574005126953,3.7984,3.8187,18833094.0],["2010-09-01",3.8187,3.8895,3.7478,3.7849,22563680.0],["2010-09-02",3.7849,3.849,3.784935474395752,3.8119,15003032.0],["2010-09-03",3.8119,3.8288,3.7579,3.7681,19008932.0],["2010-09-06",3.7681,3.9738,3.768068313598633,3.9502,46373166.0],["2010-09-07",3.9502,3.9536,3.8625,3.9098,27248386.0],["2010-09-08",3.9098,3.9097514152526855,3.8254,3.8693,21201786.0],["2010-09-09",3.8693,3.9334,3.8119,3.8153,25118856.0],["2010-09-10",3.8153,3.8389,3.7445,3.7849,18275206.0],["2010-09-13",3.7849,3.8423,3.7579,3.8018,16404580.0],["2010-09-14",3.8018,3.8558,3.7714,3.7849,18038018.0],["2010-09-15",3.7849,3.784935474395752,3.677,3.6905,21829496.0],["2010-09-16",3.6905,3.7883,3.6702,3.6939,23515072.0],["2010-09-17",3.6939,3.7073,3.596,3.6196,18243826.0],["2010-09-20",3.6196,3.6365,3.5522,3.5758,10665428.0],["2010-09-21",3.5758,3.6061,3.5589,3.5792,6508712.0],["2010-09-27",3.5792,3.6264,3.5724,3.6163,11087782.0],["2010-09-28",3.6163,3.616266965866089,3.5117,3.5286,13401544.0],["2010-09-29",3.5286,3.5859,3.5184,3.5218,9301030.0],["2010-09-30",3.5218,3.6095,3.4948,3.5859,12111568.0],["2010-10-08",3.5859,3.7849,3.5859062671661377,3.7107,29335704.0],["2010-10-11",3.7107,4.0649,3.710721969604492,4.0514,98977008.0],["2010-10-12",4.0514,4.0818,3.9401,4.0211,52219316.0],["2010-10-13",4.0211,4.1864,4.0076,4.0818,59705710.0],["2010-10-14",4.0818,4.3348,4.081793308258057,4.1459,90038832.0],["2010-10-15",4.1459,4.5608134269714355,4.0987,4.5608,159983970.0],["2010-10-18",4.5608,4.9859,4.5608134269714355,4.8037,191683910.0],["2010-10-19",4.8037,5.0432,4.7227,5.0263,129367114.0],["2010-10-20",5.0263,5.4244,4.8847,5.2861,151912418.0],["2010-10-21",5.2861,5.2962,5.0668,5.1714,74160876.0],["2010-10-22",5.1714,5.2254,4.9757,5.0331,69168576.0],["2010-10-25",5.0331,5.5087,4.969,5.4919,101422540.0],["2010-10-26",5.4919,5.6605,5.3367,5.3738,90657308.0],["2010-10-27",5.3738,5.4919,5.2422,5.2456,48378074.0],["2010-10-28",5.2456,5.3974,5.195,5.3603,45107244.0],["2010-10-29",5.3603,5.3974,5.0533,5.0938,47759856.0],["2010-11-01",5.0938,5.2962,5.0263,5.2287,52801282.0],["2010-11-02",5.2287,5.3603,5.0533,5.1275,67074152.0],["2010-11-03",5.1275,5.2456,5.0263,5.0769,51123834.0],["2010-11-04",5.0769,5.1545,5.0297,5.1073,42054146.0],["2010-11-05",5.1073,5.3131,5.107300758361816,5.2018,63131634.0],["2010-11-08",5.2018,5.3434,5.201756000518799,5.2524,50927550.0],["2010-11-09",5.2524,5.2895,5.0769,5.1275,43366728.0],["2010-11-10",5.1275,5.127541542053223,4.9994,5.0769,50601292.0],["2010-11-11",5.0769,5.2355,5.0196,5.1006,71879030.0],["2010-11-12",5.1006,5.100554943084717,4.5911736488342285,4.5912,95910418.0],["2010-11-15",4.5912,4.6688,4.4191,4.5406,48027736.0],["2010-11-16",4.5406,4.6047,4.3011,4.3382,59136014.0],["2010-11-17",4.3382,4.338170051574707,4.1256,4.1459,60395734.0],["2010-11-18",4.1459,4.2673,4.1425,4.2235,30191566.0],["2010-11-19",4.2235,4.2707,4.0649,4.2505,44196678.0],["2010-11-22",4.2505,4.2673,4.1661,4.2167,33652158.0],["2010-11-23",4.2167,4.2471,4.0649,4.1391,32055590.0],["2010-11-24",4.1391,4.3382,4.1155,4.3011,43390748.0],["2010-11-25",4.3011,4.3753,4.2572,4.3449,38191456.0],["2010-11-26",4.3449,4.344916343688965,4.2167,4.264,28681670.0],["2010-11-29",4.264,4.263955116271973,4.1425,4.1594,34155970.0],["2010-11-30",4.1594,4.1864,3.8794,4.0312,41467960.0],["2010-12-01",4.0312,4.0582,3.9873,4.011,25911648.0],["2010-12-02",4.011,4.129,4.010952472686768,4.0514,25663874.0],["2010-12-03",4.0514,4.0852,4.0042,4.0616,19657580.0],["2010-12-06",4.0616,4.2977,4.0312,4.2437,51270876.0],["2010-12-07",4.2437,4.3888,4.1054,4.3517,66150292.0],["2010-12-08",4.3517,4.3787,4.2032,4.2201,31967664.0],["2010-12-09",4.2201,4.3685,4.1695,4.1729,25010622.0],["2010-12-10",4.1729,4.2808,4.1122,4.2336,20042780.0],["2010-12-14",4.2336,4.3989,4.233595371246338,4.3011,35462888.0],["2010-12-15",4.3011,4.4158,4.2538,4.3348,34478336.0],["2010-12-16",4.3348,4.3348,4.2336,4.2505,19374074.0],["2010-12-17",4.2505,4.3011,4.237,4.2572,14232548.0],["2010-12-20",4.2572,4.2808,4.0177,4.1054,27335886.0],["2010-12-21",4.1054,4.2437,4.075,4.2201,26680034.0],["2010-12-22",4.2201,4.2403,4.0717,4.0953,27858856.0],["2010-12-23",4.0953,4.1762,4.0481,4.0683,25101014.0],["2010-12-24",4.0683,4.1155,4.011,4.0885,24596084.0],["2010-12-27",4.0885,4.1897,3.9334,3.9469,32897546.0],["2010-12-28",3.9469,4.0278,3.7107,3.7445,43911748.0],["2010-12-29",3.7445,3.7748,3.6871,3.7411,23216886.0],["2010-12-30",3.7411,3.7647,3.677,3.7141,29467158.0],["2010-12-31",3.7141,3.8153,3.7140939235687256,3.8119,36480530.0],["2011-01-04",3.8119,3.9401,3.8018,3.9064,31671740.0],["2011-01-05",3.9064,3.9063773155212402,3.8052,3.8355,33678294.0],["2011-01-06",3.8355,3.9165,3.8153,3.8389,22889014.0],["2011-01-07",3.8389,3.9873,3.7883,3.9131,41496224.0],["2011-01-10",3.9131,3.9266,3.7782,3.7951,22129122.0],["2011-01-11",3.7951,3.8524,3.7478,3.8254,19783484.0],["2011-01-12",3.8254,3.8794,3.7984,3.8625,24335498.0],["2011-01-13",3.8625,3.8861,3.7714,3.7951,31080250.0],["2011-01-14",3.7951,3.795055389404297,3.6736,3.7175,34229646.0],["2011-01-17",3.7175,3.7276,3.5927,3.5994,25072672.0],["2011-01-18",3.5994,3.623,3.5387,3.6028,18680072.0],["2011-01-19",3.6028,3.6837,3.5724,3.6804,15952690.0],["2011-01-20",3.6804,3.6803605556488037,3.5589,3.5623,19232440.0],["2011-01-21",3.5623,3.7343,3.5589,3.6567,24682010.0],["2011-01-24",3.6567,3.7276,3.6331,3.65,14265190.0],["2011-01-25",3.65,3.6905,3.6163,3.6601,11981550.0],["2011-01-26",3.6601,3.704,3.6466,3.6804,11384540.0],["2011-01-27",3.6804,3.7748,3.6365,3.7546,30427896.0],["2011-01-28",3.7546,3.7647,3.7073,3.7276,17092810.0],["2011-01-31",3.7276,3.7613,3.704,3.7445,17807758.0],["2011-02-01",3.7445,3.7681,3.7276,3.7478,12530046.0],["2011-02-09",3.7478,3.7512,3.6365,3.6534,16992044.0],["2011-02-10",3.6534,3.7546,3.6331,3.7546,17221388.0],["2011-02-11",3.7546,3.7951,3.7343,3.7714,20630014.0],["2011-02-14",3.7714,4.1493,3.7546,4.1493,89073062.0],["2011-02-15",4.1493,4.5642,4.149260997772217,4.3753,188469546.0],["2011-02-16",4.3753,4.4427,4.3044,4.4191,87562582.0],["2011-02-17",4.4191,4.463,4.2707,4.3281,67520338.0],["2011-02-18",4.3281,4.4799,4.2774,4.3348,68680256.0],["2011-02-21",4.3348,4.4933,4.2808,4.4259,61981150.0],["2011-02-22",4.4259,4.4394,4.1762,4.183,67185518.0],["2011-02-23",4.183,4.2673,4.1358,4.2032,49766446.0],["2011-02-24",4.2032,4.4293,4.1661,4.3584,79561490.0],["2011-02-25",4.3584,4.4158,4.21,4.3281,56063424.0],["2011-02-28",4.3281,4.6553,4.2842,4.5709,95756026.0],["2011-03-01",4.5709,4.6957,4.4596,4.5676,75204270.0],["2011-03-02",4.5676,4.56756067276001,4.3685,4.4225,74721678.0],["2011-03-03",4.4225,4.4697,4.04805850982666,4.0481,120256442.0],["2011-03-09",4.0481,4.4529,4.04805850982666,4.4529,178274694.0],["2011-03-10",4.4529,4.4528656005859375,4.3314,4.3517,66174234.0],["2011-03-11",4.3517,4.382,4.2572,4.2707,64294676.0],["2011-03-14",4.2707,4.3112,4.2032,4.2808,36330758.0],["2011-03-15",4.2808,4.280822277069092,4.0953,4.156,57871390.0],["2011-03-16",4.156,4.3112,4.1088,4.2876,42722348.0],["2011-03-17",4.2876,4.287569999694824,4.1628,4.1796,23410228.0],["2011-03-18",4.1796,4.3078,4.17962121963501,4.264,36788470.0],["2011-03-21",4.264,4.2673,4.1999,4.237,28127034.0],["2011-03-22",4.237,4.2505,4.1628,4.2336,30286778.0],["2011-03-23",4.2336,4.3247,4.1864,4.2673,51879502.0],["2011-03-24",4.2673,4.267328262329102,4.21,4.237,32205162.0],["2011-03-25",4.237,4.3112,4.2167,4.2808,48602404.0],["2011-03-28",4.2808,4.3685,4.2774,4.2808,47904290.0],["2011-03-29",4.2808,4.3415,4.183,4.1897,47194622.0],["2011-03-30",4.1897,4.2673,4.1189,4.1358,27802432.0],["2011-03-31",4.1358,4.264,4.135767459869385,4.2235,32918030.0],["2011-04-01",4.2235,4.2943,4.1931,4.2909,35895802.0],["2011-04-06",4.2909,4.4866,4.2471,4.3955,98716672.0],["2011-04-07",4.3955,4.3955183029174805,4.3146,4.355,46248588.0],["2011-04-08",4.355,4.4326,4.3382,4.3787,43581994.0],["2011-04-11",4.3787,4.4158,4.2876,4.2909,36058804.0],["2011-04-12",4.2909,4.3213,4.2235,4.2572,33332156.0],["2011-04-13",4.2572,4.3753,4.2167,4.3348,46825708.0],["2011-04-14",4.3348,4.382,4.2741,4.2842,43626164.0],["2011-04-15",4.2842,4.3483,4.2403,4.2876,35181368.0],["2011-04-18",4.2876,4.3011,4.1594,4.2201,55344760.0],["2011-04-19",4.2201,4.220102787017822,4.0582,4.0852,45501056.0],["2011-04-20",4.0852,4.129,4.0514,4.0885,36388928.0],["2011-04-21",4.0885,4.2134,4.075,4.1324,71298576.0],["2011-04-22",4.1324,4.1762,4.0616,4.1459,66688084.0],["2011-04-25",4.1459,4.1526,3.9738,3.9738,73044078.0],["2011-04-26",3.9738,4.0143,3.8659,3.8929,29802620.0],["2011-04-27",3.8929,3.957,3.8052,3.8288,29379376.0],["2011-04-28",3.8288,3.8693,3.704,3.7107,61810740.0],["2011-04-29",3.7107,3.7411,3.6837,3.7107,54226338.0],["2011-05-04",3.7107,3.731,3.6163,3.6399,32737402.0],["2011-05-05",3.6399,3.677,3.6129,3.6534,25506270.0],["2011-05-06",3.6534,3.6804,3.6061,3.6601,26047732.0],["2011-05-09",3.6601,3.7006,3.6466,3.6702,22408054.0],["2011-05-10",3.6702,3.8018,3.6298,3.7782,47061642.0],["2011-05-11",3.7782,3.7984,3.7242,3.7411,41778640.0],["2011-05-12",3.7411,3.7714,3.6702,3.7276,28799182.0],["2011-05-13",3.7276,3.8591,3.7107,3.7917,57051792.0],["2011-05-16",3.7917,3.7917,3.7242,3.7242,25842012.0],["2011-05-17",3.7242,3.7782,3.6804,3.7377,25064408.0],["2011-05-18",3.7377,3.7681,3.7141,3.7478,14882094.0],["2011-05-19",3.7478,3.7782,3.6972,3.704,16998772.0],["2011-05-20",3.704,3.731,3.6804,3.6837,16296184.0],["2011-05-23",3.6837,3.6871,3.4577,3.4611,60524030.0],["2011-05-24",3.4611,3.4881,3.4274,3.4611,24811652.0],["2011-05-25",3.4611,3.4813,3.3902,3.4071,25738748.0],["2011-05-27",3.4071,3.4678,3.4037,3.4307,28224390.0],["2011-05-30",3.4307,3.4577,3.3734,3.4004,26792906.0],["2011-05-31",3.4004,3.4712,3.400369644165039,3.4645,23968368.0],["2011-06-01",3.4645,3.4746,3.424,3.4543,20979642.0],["2011-06-02",3.4543,3.4543445110321045,3.3633,3.3869,30323612.0],["2011-06-03",3.3869,3.451,3.386876344680786,3.4409,20282676.0],["2011-06-07",3.4409,3.5049,3.424,3.4847,24673932.0],["2011-06-08",3.4847,3.4847047328948975,3.4172,3.4678,15497122.0],["2011-06-09",3.4678,3.478,3.3835,3.3869,16895914.0],["2011-06-10",3.3869,3.424,3.3734,3.4139,16351990.0],["2011-06-13",3.4139,3.4138638973236084,3.3396,3.3768,17431880.0],["2011-06-17",3.3768,3.4476,3.3599,3.3869,29479022.0],["2011-06-20",3.3869,3.4678,3.3734,3.4105,32314926.0],["2011-06-21",3.4105,3.4274,3.3633,3.4172,23232046.0],["2011-06-22",3.4172,3.4307,3.3531,3.3734,21956738.0],["2011-06-23",3.3734,3.4375,3.343,3.4206,25256408.0],["2011-06-24",3.4206,3.7613,3.397,3.6804,106410968.0],["2011-06-27",3.6804,3.7276,3.6433,3.6601,56901456.0],["2011-06-28",3.6601,3.6837,3.5859,3.6466,33662082.0],["2011-06-29",3.6466,3.6702,3.575786590576172,3.5758,29468268.0],["2011-06-30",3.5758,3.6905,3.575786590576172,3.6331,42535886.0],["2011-07-01",3.6331,3.6837,3.623,3.6298,29114464.0],["2011-07-04",3.6298,3.7512,3.6297597885131836,3.7073,56594990.0],["2011-07-05",3.7073,3.731,3.6871,3.7276,36323256.0],["2011-07-06",3.7276,3.738,3.6652,3.7033,32399496.0],["2011-07-07",3.7033,3.8212,3.6929,3.6964,37539216.0],["2011-07-08",3.6964,3.7311,3.6721,3.6964,18154644.0],["2011-07-11",3.6964,3.6963794231414795,3.6444,3.6686,24070208.0],["2011-07-12",3.6686,3.668640375137329,3.5507,3.5611,36731646.0],["2011-07-13",3.5611,3.6166,3.5369,3.6132,23280482.0],["2011-07-14",3.6132,3.6236,3.5715,3.6097,21208240.0],["2011-07-15",3.6097,3.6409,3.5715,3.6374,24776608.0],["2011-07-18",3.6374,3.6582,3.6097,3.6132,19842682.0],["2011-07-19",3.6132,3.6131603717803955,3.5577,3.5854,16644822.0],["2011-07-20",3.5854,3.6652,3.5854,3.6305,19587474.0],["2011-07-21",3.6305,3.634,3.5715,3.5715,14147980.0],["2011-07-22",3.5715,3.6409,3.571549415588379,3.5854,17696188.0],["2011-07-25",3.5854,3.5854194164276123,3.4363,3.4398,34882020.0],["2011-07-26",3.4398,3.4675,3.4328,3.4571,11592706.0],["2011-07-27",3.4571,3.4814,3.4328,3.4675,18674170.0],["2011-07-28",3.4675,3.4675235748291016,3.4051,3.4294,16380986.0],["2011-07-29",3.4294,3.5681,3.419,3.4953,22863214.0],["2011-08-01",3.4953,3.5022,3.4537,3.4641,15992954.0],["2011-08-02",3.4641,3.4640560150146484,3.3774,3.4155,19613260.0],["2011-08-03",3.4155,3.4328,3.367,3.3947,17129138.0],["2011-08-04",3.3947,3.4398,3.3774,3.3912,15472922.0],["2011-08-05",3.3912,3.39123797416687,3.2629,3.2907,19099454.0],["2011-08-08",3.2907,3.290680170059204,3.0688,3.0792,33629660.0],["2011-08-09",3.0792,3.079160690307617,2.9162,3.0237,34260054.0],["2011-08-10",3.0237,3.0965,3.0029,3.0063,31930646.0],["2011-08-11",3.0063,3.1104,2.9474,3.1034,40859440.0],["2011-08-12",3.1034,3.1312,3.0757,3.0826,26016496.0],["2011-08-15",3.0826,3.1485,3.0688,3.1381,22463454.0],["2011-08-16",3.1381,3.152,3.0653,3.0757,25811134.0],["2011-08-17",3.0757,3.1416,3.0653,3.0965,33405216.0],["2011-08-19",3.0965,3.096498489379883,2.9613,2.9855,32590364.0],["2011-08-22",2.9855,3.0306,2.9682,2.9821,28350696.0],["2011-08-23",2.9821,3.0445,2.982070207595825,3.0376,25811398.0],["2011-08-24",3.0376,3.0549,2.9925,3.0029,27445548.0],["2011-08-25",3.0029,3.2005,3.002875328063965,3.1867,71672518.0],["2011-08-26",3.1867,3.1866538524627686,3.1104,3.1312,44150002.0],["2011-08-29",3.1312,3.131173849105835,3.0514,3.0549,28955390.0],["2011-08-30",3.0549,3.1312,3.0341,3.0376,25838572.0],["2011-08-31",3.0376,3.0688,3.0202,3.048,15261174.0],["2011-09-01",3.048,3.1034,3.0376,3.048,20193528.0],["2011-09-02",3.048,3.0549,2.9925,3.0167,12383850.0],["2011-09-05",3.0167,3.0167458057403564,2.9335,2.9335,16430356.0],["2011-09-06",2.9335,2.9509,2.8988,2.937,12643780.0],["2011-09-07",2.937,3.0549,2.936992883682251,3.0237,22122756.0],["2011-09-08",3.0237,3.0341,2.989,2.989,15006090.0],["2011-09-09",2.989,3.1034,2.9890055656433105,3.0202,25719170.0],["2011-09-13",3.0202,3.0202131271362305,2.9509,3.0098,13962550.0],["2011-09-14",3.0098,3.0861,2.989,3.0792,27244058.0],["2011-09-15",3.0792,3.1485,3.0653,3.0896,34070264.0],["2011-09-16",3.0896,3.1208,3.0549,3.0584,18612470.0],["2011-09-19",3.0584,3.0583550930023193,2.9994,3.0029,13358388.0],["2011-09-20",3.0029,3.093,2.9959,3.0757,25306450.0],["2011-09-21",3.0757,3.308,3.0133,3.2421,83742578.0],["2011-09-22",3.2421,3.2421343326568604,3.0826,3.0965,45967926.0],["2011-09-23",3.0965,3.1346,3.0098,3.1312,35353916.0],["2011-09-26",3.1312,3.1485,3.0341,3.0549,29503018.0],["2011-09-27",3.0549,3.1867,3.0548887252807617,3.152,45618286.0],["2011-09-28",3.152,3.1693,3.0514,3.0826,28354916.0],["2011-09-29",3.0826,3.1797,3.0549,3.1,35715102.0],["2011-09-30",3.1,3.1312,3.0583550930023193,3.0584,23232850.0],["2011-10-10",3.0584,3.0861,2.989,3.0029,17975070.0],["2011-10-11",3.0029,3.1763,3.002875328063965,3.0549,28602300.0],["2011-10-12",3.0549,3.3600306510925293,3.0063,3.36,93092422.0],["2011-10-13",3.36,3.4745,3.3462,3.4086,123435548.0],["2011-10-14",3.4086,3.4433,3.3566,3.4016,55080100.0],["2011-10-17",3.4016,3.412,3.3011,3.3427,53617294.0],["2011-10-18",3.3427,3.3426930904388428,3.1832,3.1971,53293810.0],["2011-10-19",3.1971,3.3219,3.1797,3.2421,54543990.0],["2011-10-20",3.2421,3.2629,3.1624,3.2421,38977760.0],["2011-10-21",3.2421,3.2768,3.1519792079925537,3.152,38217202.0],["2011-10-24",3.152,3.315,3.1242,3.2733,62539136.0],["2011-10-25",3.2733,3.3288,3.1763,3.2803,65565016.0],["2011-10-26",3.2803,3.3288,3.2283,3.2595,51467954.0],["2011-10-27",3.2595,3.2976,3.2387,3.2491,35362966.0],["2011-10-28",3.2491,3.3427,3.249070167541504,3.3045,53435128.0],["2011-10-31",3.3045,3.3531,3.2421,3.2525,44494158.0],["2011-11-01",3.2525,3.315,3.2109,3.2595,41527834.0],["2011-11-02",3.2595,3.3254,3.1693,3.3011,47562410.0],["2011-11-03",3.3011,3.3739,3.2941,3.2976,56327126.0],["2011-11-04",3.2976,3.3462,3.2803,3.3115,34711042.0],["2011-11-07",3.3115,3.3114852905273438,3.2283,3.2352,27326698.0],["2011-11-08",3.2352,3.2837,3.2248,3.2352,18550180.0],["2011-11-09",3.2352,3.2803,3.2213,3.2733,19818026.0],["2011-11-10",3.2733,3.2733421325683594,3.1693,3.1693,29469216.0],["2011-11-11",3.1693,3.2179,3.1554,3.1797,15003476.0],["2011-11-14",3.1797,3.2664,3.179719924926758,3.256,22393180.0],["2011-11-15",3.256,3.256004571914673,3.2109,3.256,22351708.0],["2011-11-16",3.256,3.256004571914673,3.1485,3.1763,24235298.0],["2011-11-17",3.1763,3.1901,3.1485,3.152,12433636.0],["2011-11-18",3.152,3.1867,3.041,3.0653,31561226.0],["2011-11-21",3.0653,3.0826,3.0167,3.0688,13824132.0],["2011-11-22",3.0688,3.0688,3.0167,3.0549,10220374.0],["2011-11-23",3.0549,3.0722,2.9821,2.9855,15029648.0],["2011-11-24",2.9855,2.9925,2.9266,2.9682,14988712.0],["2011-11-25",2.9682,2.9717,2.9266,2.9335,11521782.0],["2011-11-28",2.9335,2.989,2.9266,2.9717,13557768.0],["2011-11-29",2.9717,3.0063,2.971668004989624,2.9959,13009472.0],["2011-11-30",2.9959,2.9959404468536377,2.6977,2.722,48279708.0],["2011-12-01",2.722,2.9093,2.722006320953369,2.8087,45637092.0],["2011-12-02",2.8087,2.8086936473846436,2.7151,2.7497,27392466.0],["2011-12-05",2.7497,2.781,2.7047,2.7497,20220136.0],["2011-12-06",2.7497,2.8018,2.7428,2.7636,13033360.0],["2011-12-07",2.7636,2.8018,2.7567,2.781,11779016.0],["2011-12-08",2.781,2.8226,2.7393,2.781,20085082.0],["2011-12-09",2.781,2.7879,2.7428,2.7463,10459782.0],["2011-12-12",2.7463,2.7671,2.7047,2.7151,7580702.0],["2011-12-13",2.7151,2.7151,2.6319,2.6388,16913318.0],["2011-12-14",2.6388,2.6492,2.5556,2.5625,15567880.0],["2011-12-15",2.5625,2.5625,2.4827,2.4897,17787738.0],["2011-12-16",2.4897,2.5486,2.4585,2.5452,19336340.0],["2011-12-19",2.5452,2.5521,2.4446,2.5348,19311502.0],["2011-12-20",2.5348,2.559,2.4966,2.5001,16221572.0],["2011-12-21",2.5001,2.5417,2.4966,2.507,23284430.0],["2011-12-22",2.507,2.5070197582244873,2.4169,2.4654,17353322.0],["2011-12-23",2.4654,2.5278,2.4481,2.4793,15919246.0],["2011-12-26",2.4793,2.5001,2.4446,2.455,10646948.0],["2011-12-27",2.455,2.5625,2.4307,2.4411,24375924.0],["2011-12-28",2.4411,2.5209,2.4134,2.5001,26001358.0],["2011-12-29",2.5001,2.507,2.4585,2.4654,14489336.0],["2011-12-30",2.4654,2.5105,2.4585,2.4793,13890446.0],["2012-01-04",2.4793,2.5313,2.4515,2.4515,14570128.0],["2012-01-05",2.4515,2.4793,2.4099,2.4134,15765528.0],["2012-01-06",2.4134,2.5105,2.403,2.5105,19880968.0],["2012-01-09",2.5105,2.6006,2.4619,2.5972,35803488.0],["2012-01-10",2.5972,2.6769,2.5625,2.6596,40363260.0],["2012-01-11",2.6596,2.67,2.6145,2.6353,23696876.0],["2012-01-12",2.6353,2.6561,2.5902,2.6006,20851022.0],["2012-01-13",2.6006,2.6249,2.4897,2.514,25560606.0],["2012-01-16",2.514,2.5486,2.4827,2.4827,12217018.0],["2012-01-17",2.4827,2.6423,2.4793,2.6388,27426052.0],["2012-01-18",2.6388,2.8087,2.618,2.6353,60044264.0],["2012-01-19",2.6353,2.7671,2.6353180408477783,2.6977,41840342.0],["2012-01-20",2.6977,2.7671,2.6527,2.7393,34482024.0],["2012-01-30",2.7393,2.7463,2.6735,2.6943,18897804.0],["2012-01-31",2.6943,2.7289,2.6769,2.722,17847954.0],["2012-02-01",2.722,2.7289,2.6457,2.6596,12953664.0],["2012-02-02",2.6596,2.7185,2.6492,2.7151,14969454.0],["2012-02-03",2.7151,2.7359,2.6873,2.7116,17697944.0],["2012-02-06",2.7116,2.7463,2.6943,2.7151,18827294.0],["2012-02-07",2.7151,2.715070962905884,2.6076,2.6214,23764354.0],["2012-02-08",2.6214,2.7359,2.6145,2.7047,22425436.0],["2012-02-09",2.7047,2.7359,2.6735,2.7116,23878162.0],["2012-02-10",2.7116,2.8052,2.6943,2.7289,41984134.0],["2012-02-13",2.7289,2.7948,2.6769,2.7601,32275836.0],["2012-02-14",2.7601,2.781,2.7255,2.7428,16205170.0],["2012-02-15",2.7428,2.8226,2.7116,2.7844,27014638.0],["2012-02-16",2.7844,2.7948,2.7289,2.7567,18730132.0],["2012-02-17",2.7567,2.7879,2.7359,2.7601,14461844.0],["2012-02-20",2.7601,2.8156,2.7601490020751953,2.7775,26007484.0],["2012-02-21",2.7775,2.7983,2.7428,2.7983,18881592.0],["2012-02-22",2.7983,2.9543,2.7879,2.9301,73315520.0],["2012-02-23",2.9301,2.9474,2.8954,2.9023,23706406.0],["2012-02-24",2.9023,3.1034,2.9023170471191406,3.0445,57433892.0],["2012-02-27",3.0445,3.1936,3.0341,3.1346,66134080.0],["2012-02-28",3.1346,3.2248,3.1138,3.145,47069738.0],["2012-02-29",3.145,3.1450438499450684,3.0722,3.0757,21797150.0],["2012-03-01",3.0757,3.1763,3.0653,3.1346,30941012.0],["2012-03-02",3.1346,3.2872,3.1277,3.2699,48074446.0],["2012-03-05",3.2699,3.3358,3.2387,3.2456,48922908.0],["2012-03-06",3.2456,3.2699,3.1554,3.1658,32217270.0],["2012-03-07",3.1658,3.2109,3.1104,3.1554,35558280.0],["2012-03-08",3.1554,3.3219,3.155447006225586,3.2525,50578706.0],["2012-03-09",3.2525,3.3427,3.2525,3.2941,47070064.0],["2012-03-12",3.2941,3.3011,3.204,3.256,25759452.0],["2012-03-13",3.256,3.3427,3.2456,3.315,25781420.0],["2012-03-14",3.315,3.3912,3.1554,3.1763,49435238.0],["2012-03-15",3.1763,3.2525,3.1762514114379883,3.1971,34143496.0],["2012-03-16",3.1971,3.2872,3.197057008743286,3.2699,26689412.0],["2012-03-19",3.2699,3.3462,3.2352,3.3011,34064374.0],["2012-03-20",3.3011,3.3184,3.1728,3.1901,27222816.0],["2012-03-21",3.1901,3.2352,3.1138,3.145,36257030.0],["2012-03-22",3.145,3.1971,3.1208,3.1624,16537822.0],["2012-03-23",3.1624,3.1832,3.0896,3.1,19173544.0],["2012-03-26",3.1,3.1346,3.048,3.0757,12584938.0],["2012-03-27",3.0757,3.1173,3.041,3.0618,12557978.0],["2012-03-28",3.0618,3.1034,2.9613,2.9821,23343338.0],["2012-03-29",2.9821,3.0202,2.9127,2.9474,18600070.0],["2012-03-30",2.9474,3.0306,2.947395086288452,2.9959,16248310.0],["2012-04-05",2.9959,3.2213,2.9751,3.1208,37163358.0],["2012-04-06",3.1208,3.1971,3.093,3.1901,34918000.0],["2012-04-09",3.1901,3.2283,3.1416,3.152,15951094.0],["2012-04-10",3.152,3.2629,3.0965,3.256,23378882.0],["2012-04-11",3.256,3.3115,3.1901,3.2283,20085758.0],["2012-04-12",3.2283,3.3531,3.1832,3.3496,41110450.0],["2012-04-13",3.3496,3.4537,3.3115,3.3254,36940054.0],["2012-04-16",3.3254,3.4051,3.2941,3.3774,26862304.0],["2012-04-17",3.3774,3.419,3.204,3.2248,39910058.0],["2012-04-18",3.2248,3.4051,3.224797010421753,3.3774,42588358.0],["2012-04-19",3.3774,3.4294,3.3254,3.3566,43798986.0],["2012-04-20",3.3566,3.5265,3.3358,3.4849,76334136.0],["2012-04-23",3.4849,3.5195,3.3982,3.4051,74695628.0],["2012-04-24",3.4051,3.4883,3.2491,3.3982,54522716.0],["2012-04-25",3.3982,3.4675,3.3566,3.3808,45523530.0],["2012-04-26",3.3808,3.4502,3.2941,3.4224,58995434.0],["2012-04-27",3.4224,3.4328,3.2941,3.315,48490798.0],["2012-05-02",3.315,3.4606,3.3149523735046387,3.4328,76409218.0],["2012-05-03",3.4328,3.5542,3.3982,3.4883,64894714.0],["2012-05-04",3.4883,3.5057,3.3912,3.4571,48220554.0],["2012-05-07",3.4571,3.4918,3.419,3.4571,34605972.0],["2012-05-08",3.4571,3.4641,3.3635,3.4016,29033438.0],["2012-05-09",3.4016,3.4016411304473877,3.3011,3.3323,27056306.0],["2012-05-10",3.3323,3.3947,3.3288,3.3843,25309684.0],["2012-05-11",3.3843,3.4016,3.3288,3.3323,13208116.0],["2012-05-14",3.3323,3.4016,3.2699,3.2976,42481684.0],["2012-05-15",3.2976,3.3288,3.2421,3.3115,22660802.0],["2012-05-16",3.3115,3.3531,3.2213,3.2317,22571442.0],["2012-05-17",3.2317,3.4537,3.2317323684692383,3.4398,52673036.0],["2012-05-18",3.4398,3.4745,3.3843,3.4224,47435526.0],["2012-05-21",3.4224,3.4606,3.3392,3.3878,28867516.0],["2012-05-22",3.3878,3.5195,3.3877713680267334,3.4606,46045664.0],["2012-05-23",3.4606,3.5611,3.4259,3.5438,74252610.0],["2012-05-24",3.5438,3.5715,3.4433,3.4571,43795314.0],["2012-05-28",3.4571,3.4571216106414795,3.308,3.4259,51304518.0],["2012-05-29",3.4259,3.6062,3.4086,3.5299,85391252.0],["2012-05-30",3.5299,3.6132,3.5091,3.5611,51583778.0],["2012-05-31",3.5611,3.6409,3.5265,3.6132,49566270.0],["2012-06-01",3.6132,3.6756,3.5611,3.5993,47269662.0],["2012-06-04",3.5993,3.6062,3.4571,3.4675,41913628.0],["2012-06-05",3.4675,3.4987,3.4086,3.4433,24585896.0],["2012-06-06",3.4433,3.4814,3.3947,3.4051,18591514.0],["2012-06-07",3.4051,3.4814,3.3704,3.4086,18933894.0],["2012-06-08",3.4086,3.5299,3.4085755348205566,3.4398,37493010.0],["2012-06-11",3.4398,3.5299,3.4294,3.5057,26174838.0],["2012-06-12",3.5057,3.5056657791137695,3.4328,3.4363,15390502.0],["2012-06-13",3.4363,3.5646,3.4294,3.5265,34203786.0],["2012-06-14",3.5265,3.5299,3.4606,3.4641,17089906.0],["2012-06-15",3.4641,3.5369,3.4155,3.4814,26692828.0],["2012-06-18",3.4814,3.5334,3.481393814086914,3.5057,16109122.0],["2012-06-19",3.5057,3.5056657791137695,3.4224,3.4294,17224980.0],["2012-06-20",3.4294,3.4502,3.3774,3.3982,20970870.0],["2012-06-21",3.3982,3.4016,3.2317,3.2941,26175196.0],["2012-06-25",3.2941,3.294147491455078,3.1173,3.1728,29900072.0],["2012-06-26",3.1728,3.204,3.1242,3.1242,21999866.0],["2012-06-27",3.1242,3.1971,3.1207709312438965,3.1208,18675528.0],["2012-06-28",3.1208,3.1867,3.0861,3.093,18587612.0],["2012-06-29",3.093,3.1728,3.0722,3.1554,37499964.0],["2012-07-02",3.1554,3.1797,3.0688,3.1138,29250384.0],["2012-07-03",3.1138,3.1485,3.0376,3.0584,26957768.0],["2012-07-04",3.0584,3.0861,3.041,3.0584,11914836.0],["2012-07-05",3.0584,3.0583550930023193,2.8399,2.878,35044714.0],["2012-07-06",2.878,3.0167,2.8434,2.9821,45404464.0],["2012-07-09",2.9821,2.982070207595825,2.8676,2.878,27870090.0],["2012-07-10",2.878,2.9058,2.8607,2.8815,14528492.0],["2012-07-11",2.8815,2.9127,2.8364,2.8572,37248548.0],["2012-07-12",2.8572,2.9925,2.7844,2.9682,54995106.0],["2012-07-13",2.9682,3.041,2.9301,3.0341,43913706.0],["2012-07-16",3.0341,3.0341,2.9786,2.989,22553340.0],["2012-07-17",2.989,3.1609,2.9644,3.0837,29149752.0],["2012-07-18",3.0837,3.1539,3.0486,3.1399,24169720.0],["2012-07-19",3.1399,3.2697,3.1223,3.196,43321282.0],["2012-07-20",3.196,3.2065,3.1013,3.1469,32332518.0],["2012-07-23",3.1469,3.1925,3.0732,3.1399,24742060.0],["2012-07-24",3.1399,3.2486,3.0943,3.2135,35379992.0],["2012-07-25",3.2135,3.2346,3.1644,3.1784,20100572.0],["2012-07-26",3.1784,3.2135,3.1328,3.1399,27024688.0],["2012-07-27",3.1399,3.1714,3.0486,3.0802,27684498.0],["2012-07-30",3.0802,3.1223,3.0136,3.0311,14766922.0],["2012-07-31",3.0311,3.0697,3.0136,3.0486,14510600.0],["2012-08-01",3.0486,3.1504,3.0381,3.0732,31860456.0],["2012-08-02",3.0732,3.073202610015869,3.0171,3.0241,26221294.0],["2012-08-03",3.0241,3.0943,3.02408766746521,3.0943,21011874.0],["2012-08-06",3.0943,3.2451,3.0942516326904297,3.182,50093750.0],["2012-08-07",3.182,3.189,3.1469,3.1679,28024432.0],["2012-08-08",3.1679,3.2241,3.1539,3.1609,25985340.0],["2012-08-09",3.1609,3.182,3.0872,3.1714,22597412.0],["2012-08-10",3.1714,3.1749,3.1188,3.1399,16205974.0],["2012-08-13",3.1399,3.1399,2.8767,2.9153,41030860.0],["2012-08-14",2.9153,2.9399,2.8382,2.9364,28990634.0],["2012-08-15",2.9364,2.9399,2.8943,2.9188,15449996.0],["2012-08-16",2.9188,2.9539,2.9048,2.9188,14993134.0],["2012-08-17",2.9188,2.9259,2.8732,2.9153,14112498.0],["2012-08-20",2.9153,2.9399,2.8557,2.9153,11797830.0],["2012-08-21",2.9153,2.9609,2.9083,2.9364,17692414.0],["2012-08-22",2.9364,2.9574,2.8767,2.8838,17583182.0],["2012-08-23",2.8838,2.9364,2.883759021759033,2.8978,16176220.0],["2012-08-24",2.8978,2.9048,2.8346,2.8417,18424948.0],["2012-08-27",2.8417,2.8417,2.6662,2.6838,28901912.0],["2012-08-28",2.6838,2.761,2.6768,2.7224,16772868.0],["2012-08-29",2.7224,2.7259,2.6803,2.6943,9686646.0],["2012-08-30",2.6943,2.8031,2.6873,2.7645,26631172.0],["2012-08-31",2.7645,2.775,2.7364,2.7434,13393230.0],["2012-09-03",2.7434,2.8101,2.7259,2.7925,23568204.0],["2012-09-04",2.7925,2.8031,2.7224,2.7294,18644526.0],["2012-09-05",2.7294,2.7785,2.7119,2.7294,17956530.0],["2012-09-06",2.7294,2.7785,2.7293972969055176,2.7715,16780484.0],["2012-09-07",2.7715,3.0346,2.7714953422546387,2.9925,65853810.0],["2012-09-10",2.9925,3.0978,2.9925,3.0451,49261808.0],["2012-09-11",3.0451,3.0451369285583496,2.968,3.0241,34739004.0],["2012-09-12",3.0241,3.0837,2.9574,3.0171,27998478.0],["2012-09-13",3.0171,3.0381,2.9644,2.968,22246400.0],["2012-09-14",2.968,3.0592,2.96795654296875,3.0171,34272996.0],["2012-09-17",3.0171,3.0311,2.9259,2.9329,25350978.0],["2012-09-18",2.9329,2.9609,2.9188,2.9188,14966416.0],["2012-09-19",2.9188,2.9925,2.9188408851623535,2.9855,24256194.0],["2012-09-20",2.9855,2.989,2.9083,2.9294,28235586.0],["2012-09-21",2.9294,2.9995,2.8943,2.9644,22404684.0],["2012-09-24",2.9644,3.0697,2.9083,3.0346,31359808.0],["2012-09-25",3.0346,3.1048,2.982,2.9925,28634406.0],["2012-09-26",2.9925,3.0662,2.968,2.996,22193070.0],["2012-09-27",2.996,3.2276,2.9960219860076904,3.1784,51892478.0],["2012-09-28",3.1784,3.2451,3.1048,3.2381,42702612.0],["2012-10-08",3.2381,3.2591,3.1679,3.1925,33778302.0],["2012-10-09",3.1925,3.3504,3.1924824714660645,3.2977,37496864.0],["2012-10-10",3.2977,3.3083,3.2556,3.2732,22058216.0],["2012-10-11",3.2732,3.2907,3.203,3.2135,20488724.0],["2012-10-12",3.2135,3.2872,3.213531494140625,3.2662,29018450.0],["2012-10-15",3.2662,3.3293,3.2416,3.2907,24973484.0],["2012-10-16",3.2907,3.3047,3.2486,3.2556,24401122.0],["2012-10-17",3.2556,3.3047,3.2135,3.2662,25481930.0],["2012-10-18",3.2662,3.3363194465637207,3.2521,3.3363,36086452.0],["2012-10-19",3.3363,3.417,3.3328,3.3468,44142628.0],["2012-10-22",3.3468,3.3819,3.3047,3.3609,25441212.0],["2012-10-23",3.3609,3.3749,3.2311,3.2381,26345752.0],["2012-10-24",3.2381,3.2486,3.1293,3.1434,34924808.0],["2012-10-25",3.1434,3.1714,3.0872,3.1013,30415746.0],["2012-10-26",3.1013,3.1223,3.0416,3.0662,21630374.0],["2012-10-29",3.0662,3.1083,3.0346,3.0627,22780572.0],["2012-10-30",3.0627,3.1258,3.0557,3.1153,25247888.0],["2012-10-31",3.1153,3.1679,3.0872,3.1609,19662120.0],["2012-11-01",3.1609,3.2697,3.1609082221984863,3.2346,39182450.0],["2012-11-02",3.2346,3.2521,3.196,3.2241,23759424.0],["2012-11-05",3.2241,3.2521,3.1609,3.1714,24443042.0],["2012-11-06",3.1714,3.2451,3.1153,3.217,29299148.0],["2012-11-07",3.217,3.2170398235321045,3.1293,3.1434,20665858.0],["2012-11-08",3.1434,3.143367290496826,2.9819889068603516,2.982,28018030.0],["2012-11-09",2.982,2.996,2.9223,2.9399,22399840.0],["2012-11-12",2.9399,2.9855,2.8943,2.9539,23484082.0],["2012-11-13",2.9539,2.9574,2.8241,2.8487,28376872.0],["2012-11-14",2.8487,2.9048,2.8241,2.8908,18918132.0],["2012-11-15",2.8908,2.8978,2.8382,2.8452,14823124.0],["2012-11-16",2.8452,2.8627,2.7961,2.8452,24143308.0],["2012-11-19",2.8452,2.9294,2.8206,2.9118,28898996.0],["2012-11-20",2.9118,2.9329,2.8697,2.8803,20022034.0],["2012-11-21",2.8803,2.9855,2.8767,2.968,32157452.0],["2012-11-22",2.968,2.975,2.9329,2.9539,18619398.0],["2012-11-23",2.9539,2.989,2.9469,2.9574,15753106.0],["2012-11-26",2.9574,2.9609,2.9153,2.9188,11747460.0],["2012-11-27",2.9188,2.9259,2.8732,2.8767,20552060.0],["2012-11-28",2.8767,2.8978,2.8416597843170166,2.8417,15700866.0],["2012-11-29",2.8417,2.8662,2.5575,2.5961,0.0],["2012-11-30",2.5961,2.6206,2.4943,2.6066,0.0],["2012-12-03",2.6066,2.6627,2.561,2.5715,21831666.0],["2012-12-04",2.5715,2.6487,2.5575,2.6347,20708448.0],["2012-12-05",2.6347,2.8627,2.6136,2.7961,46437464.0],["2012-12-06",2.7961,2.8101,2.7504,2.761,19170496.0],["2012-12-07",2.761,2.8627,2.7609710693359375,2.8557,37452430.0],["2012-12-10",2.8557,2.9153,2.8556928634643555,2.8803,28244980.0],["2012-12-11",2.8803,2.8943,2.8452,2.8592,14444284.0],["2012-12-12",2.8592,2.8908,2.8101,2.8732,25385788.0],["2012-12-13",2.8732,2.8732335567474365,2.8171,2.8276,20363722.0],["2012-12-14",2.8276,3.0522,2.8276,3.0486,52513466.0],["2012-12-17",3.0486,3.1855,3.0311,3.0943,49448860.0],["2012-12-18",3.0943,3.196,3.0627,3.1048,41140002.0],["2012-12-19",3.1048,3.1118,3.0627,3.0732,34593264.0],["2012-12-20",3.0732,3.1714,3.0136,3.1293,34091774.0],["2012-12-21",3.1293,3.217,3.1048,3.1223,43463068.0],["2012-12-24",3.1223,3.2311,3.1083,3.1609,33177280.0],["2012-12-25",3.1609,3.3012,3.1013,3.2626,64209956.0],["2012-12-26",3.2626,3.2626469135284424,3.1925,3.2241,39244762.0],["2012-12-27",3.2241,3.2591,3.1679,3.1679,47915782.0],["2012-12-28",3.1679,3.3223,3.167924642562866,3.2872,65461480.0],["2012-12-31",3.2872,3.3328,3.2591,3.2977,48559474.0],["2013-01-04",3.2977,3.3504,3.21,3.2626,53957440.0],["2013-01-07",3.2626,3.2802,3.21,3.2451,36082314.0],["2013-01-08",3.2451,3.2697,3.1644,3.189,51157202.0],["2013-01-09",3.189,3.217,3.1504,3.1574,47110218.0],["2013-01-10",3.1574,3.2346,3.1399,3.1714,43783850.0],["2013-01-11",3.1714,3.2556,3.0767,3.1048,90893746.0],["2013-01-14",3.1048,3.2697,3.0907,3.2486,81522014.0],["2013-01-15",3.2486,3.2837,3.2346,3.2626,54662954.0],["2013-01-16",3.2626,3.2837,3.1644,3.21,50884696.0],["2013-01-17",3.21,3.3047,3.1644,3.2381,67803498.0],["2013-01-18",3.2381,3.3153,3.217,3.2591,68699372.0],["2013-01-21",3.2591,3.3047,3.2276,3.2802,50714424.0],["2013-01-22",3.2802,3.4205,3.2381,3.3153,106560970.0],["2013-01-23",3.3153,3.4451,3.2626,3.4416,117472350.0],["2013-01-24",3.4416,3.5573,3.3047,3.3609,155006864.0],["2013-01-25",3.3609,3.3609,3.2802,3.3047,52198610.0],["2013-01-28",3.3047,3.4872,3.304746150970459,3.4731,81809270.0],["2013-01-29",3.4731,3.5959,3.4416,3.5503,144554654.0],["2013-01-30",3.5503,3.6521,3.4907,3.5538,85948480.0],["2013-01-31",3.5538,3.7117,3.5328,3.6029,81102850.0],["2013-02-01",3.6029,3.8555,3.5468,3.8205,119459972.0],["2013-02-04",3.8205,4.0064,3.8134,3.831,154457764.0],["2013-02-05",3.831,3.9082,3.7713,3.852,82850064.0],["2013-02-06",3.852,3.9643,3.8205,3.831,107091714.0],["2013-02-07",3.831,3.9362,3.7222,3.8731,107300632.0],["2013-02-08",3.8731,3.9117,3.7959,3.8555,57800520.0],["2013-02-18",3.8555,3.8906,3.7046825885772705,3.7047,73305930.0],["2013-02-19",3.7047,3.7117,3.5889,3.6205,62103950.0],["2013-02-20",3.6205,3.6801,3.5608,3.6626,53704728.0],["2013-02-21",3.6626,3.662584066390991,3.4591,3.4872,74379358.0],["2013-02-22",3.4872,3.5293,3.4521,3.4661,42624726.0],["2013-02-25",3.4661,3.5573,3.4661238193511963,3.4977,42750680.0],["2013-02-26",3.4977,3.5679,3.3995,3.4556,70420416.0],["2013-02-27",3.4556,3.5714,3.455599308013916,3.5363,66892880.0],["2013-02-28",3.5363,3.6942,3.5152,3.6731,113888526.0],["2013-03-01",3.6731,3.6977,3.5749,3.6486,73783332.0],["2013-03-04",3.6486,3.6485507488250732,3.3363,3.3889,96641696.0],["2013-03-05",3.3889,3.5503,3.3819,3.5293,65942744.0],["2013-03-06",3.5293,3.5924,3.5082,3.5328,59996522.0],["2013-03-07",3.5328,3.624,3.4556,3.5047,83045630.0],["2013-03-08",3.5047,3.5328,3.417,3.424,43271252.0],["2013-03-11",3.424,3.4766,3.3433,3.417,36540002.0],["2013-03-12",3.417,3.4977,3.3223,3.3749,56829090.0],["2013-03-13",3.3749,3.3889,3.2416,3.2872,46395656.0],["2013-03-14",3.2872,3.3293,3.2556,3.2767,27424280.0],["2013-03-15",3.2767,3.3925,3.1925,3.2732,70345320.0],["2013-03-18",3.2732,3.3012,3.2241,3.2451,34709506.0],["2013-03-19",3.2451,3.3188,3.217,3.3083,48137544.0],["2013-03-20",3.3083,3.4837,3.3012,3.4731,90070664.0],["2013-03-21",3.4731,3.4907,3.4381,3.4696,51110866.0],["2013-03-22",3.4696,3.4731,3.424,3.4451,43174198.0],["2013-03-25",3.4451,3.4872,3.3679,3.3784,46876476.0],["2013-03-26",3.3784,3.378418207168579,3.2556,3.2837,46800174.0],["2013-03-27",3.2837,3.3398,3.2381,3.2837,39975532.0],["2013-03-28",3.2837,3.283695936203003,3.0732,3.0767,75171030.0],["2013-03-29",3.0767,3.1048,3.0451,3.0522,29287844.0],["2013-04-01",3.0522,3.1118,3.0521533489227295,3.0767,26654024.0],["2013-04-02",3.0767,3.1434,3.0697,3.1153,36681490.0],["2013-04-03",3.1153,3.1434,3.0802,3.0907,25533206.0],["2013-04-08",3.0907,3.0907444953918457,2.982,3.0522,32030586.0],["2013-04-09",3.0522,3.1364,3.0521533489227295,3.0978,32471632.0],["2013-04-10",3.0978,3.1609,3.0837,3.1434,38054762.0],["2013-04-11",3.1434,3.1925,3.1118,3.1293,35783006.0],["2013-04-12",3.1293,3.1644,3.0592,3.0662,33588068.0],["2013-04-15",3.0662,3.1083,3.0276,3.0697,27481436.0],["2013-04-16",3.0697,3.1855,3.0241,3.1714,48373580.0],["2013-04-17",3.1714,3.203,3.1293,3.189,42560124.0],["2013-04-18",3.189,3.2486,3.1504,3.2241,45631932.0],["2013-04-19",3.2241,3.3574,3.2240560054779053,3.3328,82235992.0],["2013-04-22",3.3328,3.3819,3.3012,3.3504,55691638.0],["2013-04-23",3.3504,3.3503522872924805,3.1784,3.1784,62842046.0],["2013-04-24",3.1784,3.3925,3.1714,3.3714,92708748.0],["2013-04-25",3.3714,3.6661,3.3188,3.4802,146940854.0],["2013-04-26",3.4802,3.5223,3.4381,3.4696,87604524.0],["2013-05-02",3.4696,3.5258,3.4135,3.4451,100910164.0],["2013-05-03",3.4451,3.5959,3.4450743198394775,3.5152,137664678.0],["2013-05-06",3.5152,3.5854,3.4907,3.5608,94743212.0],["2013-05-07",3.5608,3.560845136642456,3.424,3.4591,84356216.0],["2013-05-08",3.4591,3.4977,3.3679,3.396,79509528.0],["2013-05-09",3.396,3.4907,3.3539,3.4872,78015650.0],["2013-05-10",3.4872,3.5223,3.4275,3.4451,60886750.0],["2013-05-13",3.4451,3.4626,3.3468,3.3679,61233856.0],["2013-05-14",3.3679,3.3925,3.3188,3.3223,55825136.0],["2013-05-15",3.3223,3.3679,3.3083,3.3398,42434992.0],["2013-05-16",3.3398,3.4556,3.2907,3.4381,81199468.0],["2013-05-17",3.4381,3.4907,3.41,3.4731,84147304.0],["2013-05-20",3.4731,3.5503,3.4626,3.5012,86935800.0],["2013-05-21",3.5012,3.504713535308838,3.4451,3.5047,55756262.0],["2013-05-22",3.5047,3.5644,3.4802,3.4977,60722724.0],["2013-05-23",3.4977,3.5293,3.41,3.4135,65612216.0],["2013-05-24",3.4135,3.4766,3.4135,3.4591,44928706.0],["2013-05-27",3.4591,3.5538,3.4416,3.5258,74860040.0],["2013-05-28",3.5258,3.6205,3.5117,3.61,101425334.0],["2013-05-29",3.61,3.631,3.5644,3.5679,77861474.0],["2013-05-30",3.5679,3.6345,3.5398,3.5854,63470560.0],["2013-05-31",3.5854,3.624,3.5152,3.5223,54331530.0],["2013-06-03",3.5223,3.5714,3.4907,3.5047,47799970.0],["2013-06-04",3.5047,3.504713535308838,3.417,3.4345,43729122.0],["2013-06-05",3.4345,3.4766,3.403,3.4556,33085756.0],["2013-06-06",3.4556,3.4766,3.4205,3.424,27217876.0],["2013-06-07",3.424,3.5328,3.396,3.4205,88526862.0],["2013-06-13",3.4205,3.4205169677734375,3.1644,3.182,64737716.0],["2013-06-14",3.182,3.217,3.1434,3.189,37469678.0],["2013-06-17",3.189,3.2065,3.1364,3.1504,37464648.0],["2013-06-18",3.1504,3.196,3.1118,3.1644,34889172.0],["2013-06-19",3.1644,3.164417266845703,3.0136,3.1188,47813844.0],["2013-06-20",3.1188,3.1399,3.0346,3.0416,33858292.0],["2013-06-21",3.0416,3.0978,2.9469,3.0592,37165494.0],["2013-06-24",3.0592,3.0592,2.796052932739258,2.7961,54624158.0],["2013-06-25",2.7961,2.8101,2.5224,2.7434,71804224.0],["2013-06-26",2.7434,2.7855,2.6347,2.7504,60210744.0],["2013-06-27",2.7504,2.7996,2.6803,2.6873,52936180.0],["2013-06-28",2.6873,2.8417,2.6382,2.775,60059458.0],["2013-07-01",2.775,2.7750041484832764,2.6943,2.7645,36069184.0],["2013-07-02",2.7645,2.8066,2.7189,2.7785,45628496.0],["2013-07-03",2.7785,2.7785120010375977,2.6768,2.7294,41701490.0],["2013-07-04",2.7294,2.8066,2.6662,2.761,50673162.0],["2013-07-05",2.761,2.8136,2.7575,2.761,43903210.0],["2013-07-08",2.761,2.7609710693359375,2.6557,2.6557,38330630.0],["2013-07-09",2.6557,2.7048,2.6522,2.6873,25872946.0],["2013-07-10",2.6873,2.7925,2.6522,2.7855,59338804.0],["2013-07-11",2.7855,3.0451,2.7715,3.003,131378260.0],["2013-07-12",3.003,3.0171,2.8873,2.8908,81695860.0],["2013-07-15",2.8908,3.1013,2.890775203704834,3.0101,101064416.0],["2013-07-16",3.0101,3.031104564666748,2.968,3.0311,46287888.0],["2013-07-17",3.0311,3.0627,2.968,2.9785,52497262.0],["2013-07-18",2.9785,3.0136,2.9223,2.9259,44930822.0],["2013-07-19",2.9259,2.9925,2.8381519317626953,2.8382,48848614.0],["2013-07-22",2.8382,2.8957,2.795,2.8885,31562442.0],["2013-07-23",2.8885,3.0432,2.8813,3.0072,54169836.0],["2013-07-24",3.0072,3.0144,2.9101,2.9784,44409840.0],["2013-07-25",2.9784,3.054,2.9641,2.9748,43834714.0],["2013-07-26",2.9748,2.9856,2.9353,2.9425,24864300.0],["2013-07-29",2.9425,2.942469596862793,2.8058,2.8166,36249148.0],["2013-07-30",2.8166,2.9461,2.8165688514709473,2.8813,40169602.0],["2013-07-31",2.8813,2.9676,2.8777,2.8957,31096714.0],["2013-08-01",2.8957,3.0,2.8957064151763916,2.9892,42446258.0],["2013-08-02",2.9892,3.0324,2.9676,2.9784,37129212.0],["2013-08-05",2.9784,3.0144124031066895,2.9641,3.0144,26986718.0],["2013-08-06",3.0144,3.0324,2.9676,3.0108,41081078.0],["2013-08-07",3.0108,3.054,2.9497,2.9569,64014512.0],["2013-08-08",2.9569,2.9784,2.9209,2.9317,31018652.0],["2013-08-09",2.9317,2.9784,2.9101,2.9641,31582608.0],["2013-08-12",2.9641,3.0684,2.9605,3.0612,76779802.0],["2013-08-13",3.0612,3.0792,3.0324,3.054,39715738.0],["2013-08-14",3.054,3.1043,3.0216,3.0432,65973610.0],["2013-08-15",3.0432,3.072,2.982,2.9928,41880472.0],["2013-08-16",2.9928,3.2554,2.9641,3.0216,108070218.0],["2013-08-19",3.0216,3.0216064453125,2.8993,2.9461,77738726.0],["2013-08-20",2.9461,2.9892,2.9137,2.9281,41888280.0],["2013-08-21",2.9281,2.9641,2.9173,2.9461,24200900.0],["2013-08-22",2.9461,2.9676,2.9173,2.9245,30642144.0],["2013-08-23",2.9245,2.9533,2.8633,2.9137,37092946.0],["2013-08-26",2.9137,3.054,2.913691759109497,3.0504,72779468.0],["2013-08-27",3.0504,3.0504,3.0036,3.0468,42313370.0],["2013-08-28",3.0468,3.0467867851257324,2.9784,3.0072,45076526.0],["2013-08-29",3.0072,3.0684,3.0,3.0144,46573422.0],["2013-08-30",3.0144,3.1007,2.9856,3.0504,77239380.0],["2013-09-02",3.0504,3.1007,3.0216,3.072,48009772.0],["2013-09-03",3.072,3.0936,3.0396,3.0828,49122722.0],["2013-09-04",3.0828,3.0828,3.0288,3.0432,43165152.0],["2013-09-05",3.0432,3.0576,3.0072,3.0144,27568692.0],["2013-09-06",3.0144,3.0648,3.0144,3.0504,35715262.0],["2013-09-09",3.0504,3.241,3.0468,3.1943,127903150.0],["2013-09-10",3.1943,3.273407220840454,3.1655,3.2734,89394498.0],["2013-09-11",3.2734,3.3418,3.2518,3.2554,88742072.0],["2013-09-12",3.2554,3.3885,3.241,3.3274,96668266.0],["2013-09-13",3.3274,3.3418,3.2734,3.2842,55896980.0],["2013-09-16",3.2842,3.313,3.2302,3.2554,49087252.0],["2013-09-17",3.2554,3.3022,3.2087,3.2123,49779306.0],["2013-09-18",3.2123,3.2266,3.1511,3.2159,39592138.0],["2013-09-23",3.2159,3.2734,3.1979,3.2662,38303378.0],["2013-09-24",3.2662,3.2662131786346436,3.1727,3.1943,45011134.0],["2013-09-25",3.1943,3.223,3.1655,3.1835,41854292.0],["2013-09-26",3.1835,3.259,3.1115,3.2374,69292868.0],["2013-09-27",3.2374,3.3454,3.1943,3.3238,78769904.0],["2013-09-30",3.3238,3.3346,3.2662,3.2806,52868968.0],["2013-10-08",3.2806,3.3849,3.241,3.3777,73481982.0],["2013-10-09",3.3777,3.3921,3.3454,3.3777,46496962.0],["2013-10-10",3.3777,3.3957,3.2266,3.2554,83348860.0],["2013-10-11",3.2554,3.3094,3.241,3.2734,76105902.0],["2013-10-14",3.2734,3.2806,3.2015,3.2302,58791364.0],["2013-10-15",3.2302,3.2698,3.2123,3.2482,39321638.0],["2013-10-16",3.2482,3.2914,3.1511,3.1943,51397314.0],["2013-10-17",3.1943,3.4065,3.1835,3.3022,99189154.0],["2013-10-18",3.3022,3.6007,3.277,3.4677,174453354.0],["2013-10-21",3.4677,3.518,3.3346,3.5,186256424.0],["2013-10-22",3.5,3.5828,3.4353,3.4964,134096892.0],["2013-10-23",3.4964,3.59,3.4569,3.5072,139018846.0],["2013-10-24",3.5072,3.5072219371795654,3.3921,3.3957,83866700.0],["2013-10-25",3.3957,3.5648,3.395709753036499,3.4281,116750132.0],["2013-10-28",3.4281,3.4892,3.3454,3.4209,67567190.0],["2013-10-29",3.4209,3.5828,3.3885,3.5648,172837976.0],["2013-10-30",3.5648,3.6907,3.5108,3.6907,183840960.0],["2013-10-31",3.6907,3.7374,3.572,3.5792,131940594.0],["2013-11-01",3.5792,3.6475,3.5324,3.59,83802138.0],["2013-11-04",3.59,3.6259,3.4712,3.482,91517280.0],["2013-11-05",3.482,3.482041597366333,3.3813,3.4569,92482120.0],["2013-11-06",3.4569,3.5,3.3849,3.3993,68752970.0],["2013-11-07",3.3993,3.4317,3.3274,3.3741,65741666.0],["2013-11-08",3.3741,3.3741276264190674,3.241,3.2554,70648840.0],["2013-11-11",3.2554,3.3166,3.2159,3.259,50398210.0],["2013-11-12",3.259,3.3238,3.259018659591675,3.3022,48156382.0],["2013-11-13",3.3022,3.302184581756592,3.1403,3.1403,69264498.0],["2013-11-14",3.1403,3.1655,3.0936,3.1583,52899116.0],["2013-11-15",3.1583,3.4713,3.1582984924316406,3.3418,144123552.0],["2013-11-18",3.3418,3.5576,3.3417532444000244,3.5468,163678830.0],["2013-11-19",3.5468,3.54679012298584,3.4569,3.482,76023648.0],["2013-11-20",3.482,3.6223,3.482041597366333,3.536,87982602.0],["2013-11-21",3.536,3.5504,3.4173,3.518,115624290.0],["2013-11-22",3.518,3.5576,3.4641,3.5144,94632546.0],["2013-11-25",3.5144,3.6583,3.4389,3.5468,115054220.0],["2013-11-26",3.5468,3.7159,3.5324,3.5936,128590582.0],["2013-11-27",3.5936,3.7123,3.593552827835083,3.6799,141769982.0],["2013-11-28",3.6799,3.7374,3.6151,3.6223,124124340.0],["2013-11-29",3.6223,3.6619,3.5864,3.6043,81155270.0],["2013-12-02",3.6043,3.8741,3.6043448448181152,3.7626,220800246.0],["2013-12-03",3.7626,3.76261830329895,3.6619,3.7302,84721046.0],["2013-12-04",3.7302,3.8202,3.7123,3.741,99490316.0],["2013-12-05",3.741,3.795,3.6979,3.7338,78477982.0],["2013-12-06",3.7338,3.8094,3.6907,3.7015,73979856.0],["2013-12-09",3.7015,3.7878,3.6511,3.6583,72904920.0],["2013-12-10",3.6583,3.7087,3.6367,3.6691,56829312.0],["2013-12-11",3.6691,3.6691,3.5216,3.5468,73612636.0],["2013-12-12",3.5468,3.6007,3.5288,3.5612,44340748.0],["2013-12-13",3.5612,3.6835,3.5324,3.6547,66706228.0],["2013-12-16",3.6547,3.741,3.5576,3.6115,80880510.0],["2013-12-17",3.6115,3.6511,3.5684,3.5792,45149326.0],["2013-12-18",3.5792,3.6583,3.5756,3.6403,47544618.0],["2013-12-19",3.6403,3.7015,3.6043,3.6367,60232816.0],["2013-12-20",3.6367,3.6583,3.5612,3.572,53634510.0],["2013-12-23",3.572,3.59,3.4677,3.4928,58251544.0],["2013-12-24",3.4928,3.5648,3.4713,3.5,37034300.0],["2013-12-25",3.5,3.5792,3.4892,3.572,44312570.0],["2013-12-26",3.572,3.6367,3.5468,3.5576,68119620.0],["2013-12-27",3.5576,3.6979,3.557581901550293,3.6763,85283860.0],["2013-12-30",3.6763,3.7266,3.6403,3.7015,70437470.0],["2013-12-31",3.7015,3.7734,3.6583,3.741,82393354.0],["2014-01-02",3.741,3.7482,3.6691,3.6943,54734768.0],["2014-01-03",3.6943,3.694274425506592,3.5468,3.554,88544070.0],["2014-01-06",3.554,3.5864,3.4928,3.5252,67493164.0],["2014-01-07",3.5252,3.536,3.4533,3.4569,52957274.0],["2014-01-08",3.4569,3.5648,3.4568614959716797,3.5144,55127706.0],["2014-01-09",3.5144,3.5468,3.3957,3.4173,55607320.0],["2014-01-10",3.4173,3.4353,3.3238,3.3382,44695094.0],["2014-01-13",3.3382,3.3669,3.3058,3.3597,37213482.0],["2014-01-14",3.3597,3.4137,3.3346,3.3921,39850296.0],["2014-01-15",3.3921,3.392113208770752,3.3166,3.3705,37878442.0],["2014-01-16",3.3705,3.4173,3.3382,3.3777,49597012.0],["2014-01-17",3.3777,3.3885,3.3058,3.331,41183534.0],["2014-01-20",3.331,3.3885,3.313,3.3382,31018554.0],["2014-01-21",3.3382,3.4353,3.3381552696228027,3.4101,41906716.0],["2014-01-22",3.4101,3.5,3.3957,3.482,65047782.0],["2014-01-23",3.482,3.4964,3.4425,3.4497,49027730.0],["2014-01-24",3.4497,3.5432,3.4353,3.5144,62119328.0],["2014-01-27",3.5144,3.5144166946411133,3.4101,3.4137,45045904.0],["2014-01-28",3.4137,3.4677,3.3993,3.4209,29126854.0],["2014-01-29",3.4209,3.4677,3.4208903312683105,3.4461,35304300.0],["2014-01-30",3.4461,3.4461,3.3454,3.3525,36070588.0],["2014-02-07",3.3525,3.4101,3.313,3.3957,39856492.0],["2014-02-10",3.3957,3.5072,3.3957,3.4892,62598028.0],["2014-02-11",3.4892,3.572,3.4641,3.5,62767830.0],["2014-02-12",3.5,3.5612,3.4892,3.5144,54561094.0],["2014-02-13",3.5144,3.5468,3.482,3.4892,62510076.0],["2014-02-14",3.4892,3.5144166946411133,3.4677,3.5144,34375808.0],["2014-02-17",3.5144,3.5432,3.5108,3.5252,57905794.0],["2014-02-18",3.5252,3.525207042694092,3.3741,3.3777,111613314.0],["2014-02-19",3.3777,3.4245,3.3346,3.3993,70988234.0],["2014-02-20",3.3993,3.4245,3.3093783855438232,3.3094,56205472.0],["2014-02-21",3.3094,3.3093783855438232,3.1511,3.1763,100466864.0],["2014-02-24",3.1763,3.176283597946167,3.0864,3.1583,54062274.0],["2014-02-25",3.1583,3.1871,3.0432,3.054,51075722.0],["2014-02-26",3.054,3.0792,3.0072,3.0576,38612384.0],["2014-02-27",3.0576,3.1043,3.054,3.0576,42465072.0],["2014-02-28",3.0576,3.223,3.0396,3.1979,64998918.0],["2014-03-03",3.1979,3.197866439819336,3.1223,3.1727,44518442.0],["2014-03-04",3.1727,3.2015,3.1223,3.1475,37312696.0],["2014-03-05",3.1475,3.1691,3.0792,3.0864,32930482.0],["2014-03-06",3.0864,3.1403,3.0252,3.1223,39150468.0],["2014-03-07",3.1223,3.1439,3.0648,3.0756,23975774.0],["2014-03-10",3.0756,3.075563430786133,2.9389,2.9425,38016720.0],["2014-03-11",2.9425,2.9784,2.9101,2.9389,25646058.0],["2014-03-12",2.9389,2.9784,2.9029,2.9461,35908970.0],["2014-03-13",2.9461,3.036,2.946065902709961,2.982,29916034.0],["2014-03-14",2.982,3.0036,2.9353,2.9497,25285884.0],["2014-03-17",2.9497,2.9856350421905518,2.9353,2.9856,20651922.0],["2014-03-18",2.9856,3.0108,2.9712,2.9856,20848916.0],["2014-03-19",2.9856,2.9856350421905518,2.9353,2.9569,18934682.0],["2014-03-20",2.9569,2.9892,2.9064977169036865,2.9065,25519470.0],["2014-03-21",2.9065,3.036,2.8849,3.0252,53243140.0],["2014-03-24",3.0252,3.1079,2.9892,3.0612,64614854.0],["2014-03-25",3.0612,3.0935,3.036,3.0468,42394534.0],["2014-03-26",3.0468,3.1043,3.0072,3.0108,38028714.0],["2014-03-27",3.0108,3.0468,2.9641,2.9712,39122924.0],["2014-03-28",2.9712,3.0,2.9245,2.9389,37849542.0],["2014-03-31",2.9389,2.9784,2.9317,2.9461,23313424.0],["2014-04-01",2.9461,2.9964,2.9353,2.982,23130762.0],["2014-04-02",2.982,3.0108,2.9784,2.9928,22952834.0],["2014-04-03",2.9928,3.0648,2.9928,3.0072,40600706.0],["2014-04-04",3.0072,3.0504,2.9928,3.0504,26529456.0],["2014-04-08",3.0504,3.1367,3.0288,3.1151,65512770.0],["2014-04-09",3.1151,3.1223,3.0756,3.0971,32178516.0],["2014-04-10",3.0971,3.2302,3.0828,3.1871,99236806.0],["2014-04-11",3.1871,3.2087,3.1439,3.1475,51056066.0],["2014-04-14",3.1475,3.1655,3.1115,3.1367,29584750.0],["2014-04-15",3.1367,3.1367151737213135,3.0648,3.0684,33120102.0],["2014-04-16",3.0684,3.1439,3.0576,3.0864,28463580.0],["2014-04-17",3.0864,3.1439099311828613,3.0792,3.1439,24748362.0],["2014-04-21",3.1439,3.4101,3.1439099311828613,3.2806,194775798.0],["2014-04-22",3.2806,3.4677,3.2806007862091064,3.4605,199524052.0],["2014-04-23",3.4605,3.4712,3.3633,3.4029,103590578.0],["2014-04-25",3.4029,3.4461,3.3382,3.3489,108597370.0],["2014-04-28",3.3489,3.3957,3.313,3.3525,72904732.0],["2014-04-29",3.3525,3.4317,3.3202,3.4245,77905998.0],["2014-04-30",3.4245,3.424487829208374,3.3597,3.3741,61537200.0],["2014-05-05",3.3741,3.4497,3.3489,3.4461,73990146.0],["2014-05-06",3.4461,3.4533,3.3849,3.3993,67380650.0],["2014-05-07",3.3993,3.4461,3.3705,3.4029,65359204.0],["2014-05-08",3.4029,3.5072,3.3813,3.4173,103010580.0],["2014-05-09",3.4173,3.5,3.3777,3.4856,96410532.0],["2014-05-12",3.4856,3.6223,3.482,3.572,149809440.0],["2014-05-13",3.572,3.5936,3.5216,3.5432,77313682.0],["2014-05-14",3.5432,3.6007,3.5431935787200928,3.5576,66300924.0],["2014-05-15",3.5576,3.5864,3.4389,3.4425,89284040.0],["2014-05-16",3.4425,3.4784,3.3993,3.4317,58582756.0],["2014-05-19",3.4317,3.4316818714141846,3.3382,3.3561,49762318.0],["2014-05-20",3.3561,3.4137,3.3561,3.3597,44118752.0],["2014-05-21",3.3597,3.3957,3.313,3.3849,66209108.0],["2014-05-22",3.3849,3.4353,3.3525,3.3561,59738874.0],["2014-05-23",3.3561,3.3921,3.3418,3.3885,38856562.0],["2014-05-26",3.3885,3.4137,3.3777,3.4101,38499586.0],["2014-05-27",3.4101,3.4317,3.3849,3.3885,37749646.0],["2014-05-28",3.3885,3.4784,3.3705,3.4497,73075922.0],["2014-05-29",3.4497,3.449666976928711,3.3561,3.3561,59824766.0],["2014-05-30",3.3561,3.4245,3.3561,3.3957,51241196.0],["2014-06-03",3.3957,3.4245,3.3597,3.3633,37202512.0],["2014-06-04",3.3633,3.3705,3.3238,3.331,45490670.0],["2014-06-05",3.331,3.3777,3.3238,3.3705,31731904.0],["2014-06-06",3.3705,3.370530366897583,3.3094,3.3418,32478988.0],["2014-06-09",3.3418,3.3705,3.313,3.3274,28169488.0],["2014-06-10",3.3274,3.4533,3.327363967895508,3.4389,87784236.0],["2014-06-11",3.4389,3.438875436782837,3.3849,3.4173,46396874.0],["2014-06-12",3.4173,3.4317,3.3993,3.4101,32176850.0],["2014-06-13",3.4101,3.5108,3.4065,3.4712,84802616.0],["2014-06-16",3.4712,3.5108,3.4641,3.4928,59855302.0],["2014-06-17",3.4928,3.492833137512207,3.4209,3.4317,52771932.0],["2014-06-18",3.4317,3.4497,3.4065,3.4209,36908186.0],["2014-06-19",3.4209,3.4353,3.3022,3.3238,59833904.0],["2014-06-20",3.3238,3.3454,3.313,3.3418,32861134.0],["2014-06-23",3.3418,3.3777,3.3417532444000244,3.3489,29221686.0],["2014-06-24",3.3489,3.3669,3.3382,3.3633,25833900.0],["2014-06-25",3.3633,3.363335609436035,3.331,3.3561,22074952.0],["2014-06-26",3.3561,3.4425,3.3561413288116455,3.4209,55763306.0],["2014-06-27",3.4209,3.4713,3.4029,3.4569,58208198.0],["2014-06-30",3.4569,3.4784,3.4425,3.4533,56185676.0],["2014-07-01",3.4533,3.4928,3.4389,3.4569,59157790.0],["2014-07-02",3.4569,3.5108189582824707,3.4389,3.5108,66571600.0],["2014-07-03",3.5108,3.5252,3.4856,3.5,54628978.0],["2014-07-04",3.5,3.5396,3.4748,3.4928,57011930.0],["2014-07-07",3.4928,3.5108,3.4784,3.4928,42104446.0],["2014-07-08",3.4928,3.4964,3.4353,3.4712,68413578.0],["2014-07-09",3.4712,3.4934,3.39,3.39,63252287.0],["2014-07-10",3.39,3.3974,3.3235,3.3383,55640467.0],["2014-07-11",3.3383,3.3752,3.3309,3.3605,33468526.0],["2014-07-14",3.3605,3.4048,3.3383,3.3974,48479150.0],["2014-07-15",3.3974,3.3974,3.3457,3.3679,45864807.0],["2014-07-16",3.3679,3.39,3.3457,3.3605,33376114.0],["2014-07-17",3.3605,3.3605,3.3235,3.3457,29009468.0],["2014-07-18",3.3457,3.4196,3.3309,3.3679,48695052.0],["2014-07-21",3.3679,3.3679,3.3161518573760986,3.3162,33345619.0],["2014-07-22",3.3162,3.3752,3.3088,3.3605,47393709.0],["2014-07-23",3.3605,3.4196,3.3457,3.3752,59063059.0],["2014-07-24",3.3752,3.715,3.375237464904785,3.715,354497691.0],["2014-07-25",3.715,3.9735,3.6928,3.9735,410195837.0],["2014-07-28",3.9735,4.3723,3.97347354888916,4.3575,461916274.0],["2014-07-29",4.3575,4.505239486694336,4.2837,4.5052,467984637.0],["2014-07-30",4.5052,4.5496,4.4018,4.4462,329477978.0],["2014-07-31",4.4462,4.5717,4.3871,4.5643,314544966.0],["2014-08-01",4.5643,4.564324855804443,4.3797,4.4166,268546956.0],["2014-08-04",4.4166,4.5422,4.4166,4.5052,243561571.0],["2014-08-05",4.5052,4.6382,4.4462,4.6308,267445343.0],["2014-08-06",4.6308,4.712,4.4905,4.6751,263592524.0],["2014-08-07",4.6751,4.675109386444092,4.4314,4.4462,274362114.0],["2014-08-08",4.4462,4.4905,4.3206,4.3649,227152104.0],["2014-08-11",4.3649,4.5126,4.3649,4.4757,194414726.0],["2014-08-12",4.4757,4.52,4.3871,4.4831,164200703.0],["2014-08-13",4.4831,4.5569,4.4092,4.4831,201843319.0],["2014-08-14",4.4831,4.4979,4.3649,4.3797,158005568.0],["2014-08-15",4.3797,4.52,4.3649,4.4831,195932875.0],["2014-08-18",4.4831,4.5569,4.4535,4.4831,157441387.0],["2014-08-19",4.4831,4.4831,4.3871,4.424,150160490.0],["2014-08-20",4.424,4.512625694274902,4.4018,4.5126,205066144.0],["2014-08-21",4.5126,4.5496,4.3797,4.424,154421945.0],["2014-08-22",4.424,4.4683,4.3945,4.424,87393211.0],["2014-08-25",4.424,4.4609,4.283670425415039,4.2837,142912281.0],["2014-08-26",4.2837,4.2911,4.1433,4.2024,109614776.0],["2014-08-27",4.2024,4.2689,4.1729,4.195,72043407.0],["2014-08-28",4.195,4.2394,4.1507,4.1729,55700256.0],["2014-08-29",4.1729,4.2394,4.1507,4.232,53552680.0],["2014-09-01",4.232,4.2689,4.2172,4.2615,61565051.0],["2014-09-02",4.2615,4.4905,4.2246,4.4905,237457422.0],["2014-09-03",4.4905,4.5274,4.424,4.4609,164123033.0],["2014-09-04",4.4609,4.5274,4.4609,4.52,164231706.0],["2014-09-05",4.52,4.6382,4.52,4.5496,186056071.0],["2014-09-09",4.5496,4.5496,4.4683,4.4757,112323206.0],["2014-09-10",4.4757,4.4756975173950195,4.424,4.4462,78561497.0],["2014-09-11",4.4462,4.5422,4.4166,4.4462,140581987.0],["2014-09-12",4.4462,4.4609,4.3945,4.4462,77791509.0],["2014-09-15",4.4462,4.4683,4.4092,4.4609,84687624.0],["2014-09-16",4.4609,4.4757,4.283670425415039,4.2837,145521987.0],["2014-09-17",4.2837,4.328,4.2467,4.2984,74451251.0],["2014-09-18",4.2984,4.5865,4.2541,4.4831,249647168.0],["2014-09-19",4.4831,4.5274,4.4166,4.4757,135728321.0],["2014-09-22",4.4757,4.5422,4.4388,4.4535,113490165.0],["2014-09-23",4.4535,4.5791,4.4462,4.5422,150860092.0],["2014-09-24",4.5422,5.0001,4.4979,5.0001,371974702.0],["2014-09-25",5.0001,5.3029,5.000077724456787,5.0444,475266839.0],["2014-09-26",5.0444,5.1404,4.8893,5.037,221619619.0],["2014-09-29",5.037,5.2069,5.0148,5.0813,190149161.0],["2014-09-30",5.0813,5.133,4.9853,5.0444,118162515.0],["2014-10-08",5.0444,5.0813,4.9336,5.0296,112029864.0],["2014-10-09",5.0296,5.0665,4.8967,4.9558,127631326.0],["2014-10-10",4.9558,5.1109,4.8745,4.9853,167186874.0],["2014-10-13",4.9853,4.985306262969971,4.8524,4.9336,93189370.0],["2014-10-14",4.9336,5.0518,4.8967,4.941,121036690.0],["2014-10-15",4.941,5.3103,4.94099235534668,5.1404,229320680.0],["2014-10-16",5.1404,5.2586,5.044392108917236,5.0444,197085166.0],["2014-10-17",5.0444,5.1626,4.9262,5.0961,173014405.0],["2014-10-20",5.0961,5.1921,5.037,5.1035,124329213.0],["2014-10-21",5.1035,5.2586,5.0665,5.1256,164547865.0],["2014-10-22",5.1256,5.1921,4.9927,5.0148,143612049.0],["2014-10-23",5.0148,5.0518,4.8893,4.8967,112605005.0],["2014-10-24",4.8967,4.9705,4.8376,4.8671,75033135.0],["2014-10-27",4.8671,4.867136478424072,4.6456,4.653,108166244.0],["2014-10-28",4.653,4.8819,4.652952194213867,4.8598,110683537.0],["2014-10-29",4.8598,5.1404,4.8376,5.0222,179936865.0],["2014-10-30",5.0222,5.1035,4.9705,5.0444,131850834.0],["2014-10-31",5.0444,5.2438,5.044392108917236,5.1552,222549939.0],["2014-11-03",5.1552,5.2881,5.0665,5.0961,197083011.0],["2014-11-04",5.0961,5.1478,5.0222,5.0739,108598914.0],["2014-11-05",5.0739,5.2807,5.0148,5.1699,219064625.0],["2014-11-06",5.1699,5.5245,5.1182,5.4654,313917884.0],["2014-11-07",5.4654,5.9824,5.3989,5.6279,420327101.0],["2014-11-10",5.6279,5.9824,5.6131,5.8937,360336642.0],["2014-11-11",5.8937,6.2409,5.6426,5.8864,416203492.0],["2014-11-12",5.8864,6.1153,5.7239,6.1079,232697658.0],["2014-11-13",6.1079,6.1818,5.879,5.9159,261695749.0],["2014-11-14",5.9159,5.915896892547607,5.6869,5.7756,162008423.0],["2014-11-17",5.7756,5.8937,5.6648,5.6943,150286344.0],["2014-11-18",5.6943,5.7239,5.6057,5.6205,112068809.0],["2014-11-19",5.6205,5.7903,5.5983,5.6648,131585812.0],["2014-11-20",5.6648,5.8568,5.6352,5.8051,135115392.0],["2014-11-21",5.8051,6.263,5.7756,6.2261,312735083.0],["2014-11-24",6.2261,6.8465,6.226093292236328,6.684,370242850.0],["2014-11-25",6.684,6.7505,6.5732,6.6101,203204273.0],["2014-11-26",6.6101,7.1641,6.610146999359131,6.8908,259343045.0],["2014-11-27",6.8908,7.3783,6.7283,7.3783,363419766.0],["2014-11-28",7.3783,7.6072,7.0976,7.3044,375317504.0],["2014-12-01",7.3044,7.5924,7.0902,7.2675,287289177.0],["2014-12-02",7.2675,7.9913,7.105,7.9913,382644876.0],["2014-12-03",7.9913,8.752,7.8657,8.3753,442330292.0],["2014-12-04",8.3753,9.2099,8.1316,9.2099,400323962.0],["2014-12-05",9.2099,10.1331,9.1951,10.1331,557464181.0],["2014-12-08",10.1331,11.144930839538574,9.4462,11.1449,436838628.0],["2014-12-09",11.1449,12.2602,10.0297,10.495,595057785.0],["2014-12-10",10.495,11.0785,9.6087,11.0194,501902391.0],["2014-12-11",11.0194,11.6693,10.4728,10.6575,497561890.0],["2014-12-12",10.6575,11.433,10.1183,10.8421,399262666.0],["2014-12-15",10.8421,11.3517,10.6427,11.2853,288154236.0],["2014-12-16",11.2853,12.4153,11.2779,12.4153,488631946.0],["2014-12-17",12.4153,13.656046867370605,12.334,13.656,567249268.0],["2014-12-18",13.656,13.656046867370605,12.7107,12.8141,414162002.0],["2014-12-19",12.8141,13.3532,12.1789,12.9175,377711128.0],["2014-12-22",12.9175,12.9175,11.9426,12.1715,282558130.0],["2014-12-23",12.1715,12.6294,11.9647,12.0607,191912421.0],["2014-12-24",12.0607,12.3857,10.8569,10.9751,302758586.0],["2014-12-25",10.9751,11.721,10.7313,11.5216,277711098.0],["2014-12-26",11.5216,12.6738,11.3739,12.6738,363629273.0],["2014-12-29",12.6738,13.1391,11.9352,12.2602,348420653.0],["2014-12-30",12.2602,12.7772,11.7358,12.3488,263338698.0],["2014-12-31",12.3488,12.9692,12.1124,12.4226,248448659.0],["2015-01-05",12.4226,12.4596,11.8392,12.2011,208060721.0],["2015-01-06",12.2011,12.3266,11.5216,11.8539,228298386.0],["2015-01-07",11.8539,12.6147,11.8466,12.1494,217549705.0],["2015-01-08",12.1494,12.2528,11.625,11.6841,164169417.0],["2015-01-09",11.6841,12.0238,11.4625,11.4773,186475300.0],["2015-01-12",11.4773,11.6989,11.0046,11.1819,158364644.0],["2015-01-13",11.1819,11.2262,10.7092,10.7904,164197398.0],["2015-01-14",10.7904,11.0046,10.7239,10.8717,109206177.0],["2015-01-15",10.8717,11.4108,10.7535,11.3296,149731663.0],["2015-01-16",11.3296,11.4773,11.0932,11.1597,130765796.0],["2015-01-19",11.1597,11.159701347351074,10.044468879699707,10.0445,217339631.0],["2015-01-20",10.0445,10.0445,9.3428,9.5792,212984670.0],["2015-01-21",9.5792,10.4655,9.579174995422363,10.3399,211486250.0],["2015-01-22",10.3399,10.5171,10.2143,10.4285,128368756.0],["2015-01-23",10.4285,11.0563,10.428522109985352,10.591,159863709.0],["2015-01-26",10.591,10.6353,10.303,10.4581,95407567.0],["2015-01-27",10.4581,10.591,10.1331,10.399,114568798.0],["2015-01-28",10.399,10.6279,10.2513,10.4064,113639083.0],["2015-01-29",10.4064,10.406366348266602,9.9558,10.0149,99054244.0],["2015-01-30",10.0149,10.2143,9.8303,9.8377,70413732.0],["2015-02-02",9.8377,9.837671279907227,9.4536,9.5275,95576674.0],["2015-02-03",9.5275,9.9337,9.527474403381348,9.9263,105678126.0],["2015-02-04",9.9263,10.1774,9.7195,9.7417,113872794.0],["2015-02-05",9.7417,10.1922,9.7121,9.7195,125551847.0],["2015-02-06",9.7195,9.9558,9.5718,9.6752,78332182.0],["2015-02-09",9.6752,10.6058,9.67518424987793,10.4064,207838347.0],["2015-02-10",10.4064,10.6796,10.2882,10.5688,157378420.0],["2015-02-11",10.5688,10.6132,10.3916,10.5393,84664246.0],["2015-02-12",10.5393,10.6132,10.3694,10.5319,81246229.0],["2015-02-13",10.5319,10.7092,10.4507,10.5024,125383207.0],["2015-02-16",10.5024,10.5467,10.3768,10.4581,85919508.0],["2015-02-17",10.4581,10.783,10.458064079284668,10.6058,104368349.0],["2015-02-26",10.6058,11.0711,10.266,10.9603,168988766.0],["2015-02-27",10.9603,11.0637,10.7978,10.8347,111855387.0],["2015-03-02",10.8347,11.3813,10.834733009338379,11.0268,159318972.0],["2015-03-03",11.0268,11.026759147644043,10.4728,10.5319,134194156.0],["2015-03-04",10.5319,10.687,10.4433,10.5836,81849165.0],["2015-03-05",10.5836,10.7683,10.4211,10.6132,93511870.0],["2015-03-06",10.6132,10.8938,10.5762,10.6205,86779387.0],["2015-03-09",10.6205,10.620549201965332,9.9706,10.3325,124590838.0],["2015-03-10",10.3325,10.5541,10.1553,10.2808,93458196.0],["2015-03-11",10.2808,10.5098,10.2365,10.2734,66832890.0],["2015-03-12",10.2734,10.6206,10.2365,10.5393,101638106.0],["2015-03-13",10.5393,10.8643,10.5171,10.6132,102213941.0],["2015-03-16",10.6132,10.8938,10.5245,10.8126,117999334.0],["2015-03-17",10.8126,11.108,10.812575340270996,11.0637,204189424.0],["2015-03-18",11.0637,11.2926,11.063687324523926,11.1966,180421061.0],["2015-03-19",11.1966,11.2262,11.0046,11.0711,133935545.0],["2015-03-20",11.0711,12.1494,10.9455,11.6841,317336371.0],["2015-03-23",11.6841,11.8983,11.5364,11.7801,212987671.0],["2015-03-24",11.7801,12.0164,11.4034,11.6693,215331771.0],["2015-03-25",11.6693,11.95,11.4994,11.6176,160057201.0],["2015-03-26",11.6176,11.7801,11.3074,11.5068,123140998.0],["2015-03-27",11.5068,11.7358,11.4847,11.4921,107772068.0],["2015-03-30",11.4921,11.8096,11.3148,11.6989,189762614.0],["2015-03-31",11.6989,12.4817,11.6693,11.7284,271318470.0],["2015-04-01",11.7284,12.0681,11.6324,11.9869,209463513.0],["2015-04-02",11.9869,12.2232,11.6693,11.8392,170737859.0],["2015-04-03",11.8392,12.2085,11.6841,12.2011,266393858.0],["2015-04-07",12.2011,12.4817,12.0829,12.2823,233742489.0],["2015-04-08",12.2823,12.984,12.1641,12.8436,402451850.0],["2015-04-09",12.8436,13.7964,12.7181,12.8953,393500145.0],["2015-04-10",12.8953,12.9249,12.4817,12.8289,220890523.0],["2015-04-13",12.8289,12.9913,12.4743,12.7033,209398331.0],["2015-04-14",12.7033,12.8436,12.2528,12.6959,214242623.0],["2015-04-15",12.6959,12.7402,12.260161399841309,12.2602,145352542.0],["2015-04-16",12.2602,12.5408,11.9352,12.238,149932850.0],["2015-04-17",12.238,12.5556,12.1863,12.2897,200263691.0],["2015-04-20",12.2897,12.9987,12.1863,12.7033,417360340.0],["2015-04-21",12.7033,13.973628997802734,12.4448,13.9736,618870633.0],["2015-04-29",13.9736,13.973628997802734,12.7772,13.4788,452292749.0],["2015-04-30",13.4788,13.4936,12.9249,12.9544,247986272.0],["2015-05-14",12.9544,14.173,12.954410552978516,13.4419,368247375.0],["2015-05-15",13.4419,13.441864013671875,12.4817,12.5925,225528086.0],["2015-05-18",12.5925,12.592513084411621,11.9573,11.9721,182979916.0],["2015-05-19",11.9721,13.1686,11.972119331359863,13.1686,338770009.0],["2015-05-20",13.1686,13.1908,12.8584,12.9101,252211414.0],["2015-05-21",12.9101,12.9913,12.5704,12.8658,149632558.0],["2015-05-22",12.8658,13.6487,12.865782737731934,13.176,265884283.0],["2015-05-25",13.176,13.7964,13.175980567932129,13.4862,289957869.0],["2015-05-26",13.4862,13.9958,13.1834,13.7594,322030376.0],["2015-05-27",13.7594,14.823,13.759445190429688,14.2174,367161466.0],["2015-05-28",14.2174,14.217353820800781,12.8584,12.8658,302314588.0],["2015-05-29",12.8658,13.2794,12.2602,12.7402,201863436.0],["2015-06-01",12.7402,13.56,12.5704,13.368,202921970.0],["2015-06-02",13.368,13.4345,13.0357,13.2868,182711488.0],["2015-06-03",13.2868,13.5748,13.0726,13.1908,162393389.0],["2015-06-04",13.1908,13.6413,12.5704,13.4936,221189709.0],["2015-06-05",13.4936,13.8481,13.1169,13.3458,235690750.0],["2015-06-08",13.3458,13.9662,13.1095,13.885,315128566.0],["2015-06-09",13.885,14.0106,13.3828,13.5748,211517938.0],["2015-06-10",13.5748,13.5896,13.2277,13.3606,160720106.0],["2015-06-11",13.3606,13.3828,13.0578,13.1464,146634801.0],["2015-06-12",13.1464,13.368,13.14643669128418,13.1981,125506608.0],["2015-06-15",13.1981,13.4049,12.7402,12.7698,164982820.0],["2015-06-16",12.7698,13.0578,12.3931,12.5334,133853682.0],["2015-06-17",12.5334,12.7402,12.2158,12.6885,109819691.0],["2015-06-18",12.6885,12.7332,12.0701,12.085,101238813.0],["2015-06-19",12.085,12.2862,11.1835,11.2952,112995612.0],["2015-06-23",11.2952,11.8093,10.9376,11.7199,122404852.0],["2015-06-24",11.7199,11.8391,11.4666,11.7795,111625243.0],["2015-06-25",11.7795,12.0105,11.3921,11.4741,113771537.0],["2015-06-26",11.4741,11.638,10.326658248901367,10.3267,170733464.0],["2015-06-29",10.3267,10.729,9.291,9.4475,187943288.0],["2015-06-30",9.4475,10.39371395111084,8.7173,10.3937,192627296.0],["2015-07-01",10.3937,10.6694,9.8424,9.9318,164458358.0],["2015-07-02",9.9318,10.5427,9.3134,9.9169,181934429.0],["2015-07-03",9.9169,10.282,8.9408,9.3357,164330167.0],["2015-07-06",9.3357,10.2671,9.335716247558594,9.9169,205675292.0],["2015-07-07",9.9169,9.9616,8.9259,9.0228,231143183.0],["2015-07-08",9.0228,9.022786140441895,8.121252059936523,8.1213,148354953.0],["2015-07-09",8.1213,8.9334,7.3091,8.9334,252868358.0],["2015-07-10",8.9334,9.8275,8.7918,9.8275,269548099.0],["2015-07-13",9.8275,10.4235,9.5369,9.9988,283248927.0],["2015-07-14",9.9988,9.998828887939453,9.2761,9.4549,203501448.0],["2015-07-15",9.4549,9.6114,8.5087,8.5236,149312510.0],["2015-07-16",8.5236,8.9259,8.1958,8.6801,107767108.0],["2015-07-17",8.6801,9.2761,8.680055618286133,9.142,106042840.0],["2015-07-20",9.142,9.3432,8.9632,9.06,102078343.0],["2015-07-21",9.06,9.4624,8.8738,9.2612,145621067.0],["2015-07-22",9.2612,9.3059,8.8812,9.0526,106412097.0],["2015-07-23",9.0526,9.4177,9.05258846282959,9.3581,164060771.0],["2015-07-24",9.3581,9.7455,9.0973,9.1793,187351577.0],["2015-07-27",9.1793,9.179252624511719,8.2628,8.2628,143376634.0],["2015-07-28",8.2628,8.8887,7.5252,8.6801,236778309.0],["2015-07-29",8.6801,8.911,8.4044,8.8961,115754179.0],["2015-07-30",8.8961,8.9334,8.3597,8.382,107633008.0],["2015-07-31",8.382,8.5832,8.2107,8.4565,101738541.0],["2015-08-03",8.4565,8.702408790588379,8.2032,8.7024,84805064.0],["2015-08-04",8.7024,8.9259,8.5534,8.8887,132292701.0],["2015-08-05",8.8887,8.8887,8.5757,8.6055,72014619.0],["2015-08-06",8.6055,8.7173,8.382,8.4789,50186507.0],["2015-08-07",8.4789,8.7397,8.478885650634766,8.5981,60114526.0],["2015-08-10",8.5981,9.373,8.5534,9.2389,149502150.0],["2015-08-11",9.2389,9.5518,9.1271,9.2612,120348268.0],["2015-08-12",9.2612,9.9094,9.0973,9.4922,160773305.0],["2015-08-13",9.4922,9.8871,9.3953,9.6933,127208559.0],["2015-08-14",9.6933,9.8647,9.5518,9.7008,134317327.0],["2015-08-17",9.7008,9.700800895690918,9.2612,9.522,93777761.0],["2015-08-18",9.522,9.9392,8.5683,8.6354,173756210.0],["2015-08-19",8.6354,8.9259,8.233,8.8812,103085008.0],["2015-08-20",8.8812,8.881224632263184,8.3746,8.4267,74792264.0],["2015-08-21",8.4267,8.5906,7.8679,7.9126,85436075.0],["2015-08-24",7.9126,7.912633895874023,7.122860431671143,7.1229,98914699.0],["2015-08-25",7.1229,7.122860431671143,6.407593727111816,6.4076,107146273.0],["2015-08-26",6.4076,6.7429,5.8115,5.8339,155630810.0],["2015-08-27",5.8339,6.415045261383057,5.83389139175415,6.415,251796642.0],["2015-08-28",6.415,7.0558,6.415045261383057,6.9589,193143137.0],["2015-08-31",6.9589,7.0633,6.497,7.0409,193200475.0],["2015-09-01",7.0409,7.6072,6.6162,7.1974,249533809.0],["2015-09-02",7.1974,7.637,6.7131,7.4879,232803609.0],["2015-09-07",7.4879,7.7487,7.2868,7.4134,115115321.0],["2015-09-08",7.4134,7.637,7.2272,7.6072,82001929.0],["2015-09-09",7.6072,7.935,7.473,7.786,115639006.0],["2015-09-10",7.786,7.785972595214844,7.4432,7.4507,68848022.0],["2015-09-11",7.4507,7.6146,7.3836,7.4507,37246047.0],["2015-09-14",7.4507,7.5103,6.7056,6.7503,77573138.0],["2015-09-15",6.7503,6.9962,6.5566,6.6758,57970847.0],["2015-09-16",6.6758,7.3464,6.5715,7.3389,69556510.0],["2015-09-17",7.3389,7.4358,6.966395854949951,6.9664,64102657.0],["2015-09-18",6.9664,7.1899,6.9366,7.0036,33153075.0],["2015-09-21",7.0036,7.2868,6.8472,7.1899,37574400.0],["2015-09-22",7.1899,7.7636,7.175,7.4507,83706136.0],["2015-09-23",7.4507,7.5401,7.2272,7.2495,47970745.0],["2015-09-24",7.2495,7.406,7.2272,7.3091,32369056.0],["2015-09-25",7.3091,7.3315,6.8174,6.9068,43916272.0],["2015-09-28",6.9068,7.0484,6.8695,7.0111,25955262.0],["2015-09-29",7.0111,7.1676,6.6833,6.877,47914446.0],["2015-09-30",6.877,7.1005,6.8695,6.9068,28278214.0],["2015-10-08",6.9068,7.4432,6.9067912101745605,7.1229,55059302.0],["2015-10-09",7.1229,7.3315,7.0707,7.2495,45099301.0],["2015-10-12",7.2495,7.786,7.2346,7.637,93995310.0],["2015-10-13",7.637,7.637,7.3985,7.5625,46970263.0],["2015-10-14",7.5625,7.8903,7.4954,7.5997,83781977.0],["2015-10-15",7.5997,7.7562,7.5177,7.7264,72454717.0],["2015-10-16",7.7264,8.1958,7.726368427276611,8.0169,124096308.0],["2015-10-19",8.0169,8.531,8.016944885253906,8.1287,108286961.0],["2015-10-20",8.1287,8.166,7.935,8.1436,62233551.0],["2015-10-21",8.1436,8.2628,7.3613,7.5252,98971877.0],["2015-10-22",7.5252,7.7189,7.3985,7.7115,61812466.0],["2015-10-23",7.7115,7.9573,7.6072,7.8381,61267352.0],["2015-10-26",7.8381,8.3597,7.838128566741943,8.0318,96426676.0],["2015-10-27",8.0318,8.031845092773438,7.5848,7.935,54359441.0],["2015-10-28",7.935,7.9871,7.6221,7.6519,53040628.0],["2015-10-29",7.6519,7.786,7.5774,7.6817,40784588.0],["2015-10-30",7.6817,8.0393,7.5625,7.8083,77795055.0],["2015-11-02",7.8083,7.8456,7.5625,7.5848,49965346.0],["2015-11-03",7.5848,7.7413,7.5774,7.6221,31672294.0],["2015-11-04",7.6221,8.382026672363281,7.622056484222412,8.382,162362993.0],["2015-11-05",8.382,9.224,8.382026672363281,8.9706,344715163.0],["2015-11-06",8.9706,9.8647,8.7322,9.7977,362898978.0],["2015-11-09",9.7977,10.2074,9.4028,9.4251,326631023.0],["2015-11-10",9.4251,10.1106,9.2016,9.4624,225050452.0],["2015-11-11",9.4624,9.8945,9.3134,9.7604,163356972.0],["2015-11-12",9.7604,9.7977,9.3581,9.4251,153086091.0],["2015-11-13",9.4251,10.3714,9.2836,10.2074,298851073.0],["2015-11-16",10.2074,10.20744800567627,9.7828,10.051,181198020.0],["2015-11-17",10.051,10.8035,9.8498,9.9392,311366914.0],["2015-11-18",9.9392,9.9988,9.3134,9.4028,173487526.0],["2015-11-19",9.4028,9.7008,9.2836,9.6933,98053371.0],["2015-11-20",9.6933,9.7753,9.3655,9.4847,106249462.0],["2015-11-23",9.4847,9.8051,9.2314,9.291,104356541.0],["2015-11-24",9.291,9.6486,9.2389,9.5369,82280481.0],["2015-11-25",9.5369,9.6859,9.4177,9.6412,85169167.0],["2015-11-26",9.6412,9.8945,9.4624,9.4922,100920452.0],["2015-11-27",9.4922,9.492182731628418,8.5459,8.5459,140332223.0],["2015-11-30",8.5459,8.7471,8.1958,8.5906,95689942.0],["2015-12-01",8.5906,8.6801,8.4565,8.5534,53867528.0],["2015-12-02",8.5534,9.1047,8.5087,9.06,103169025.0],["2015-12-03",9.06,9.291,8.911,9.0675,84840085.0],["2015-12-04",9.0675,9.067492485046387,8.7918,8.8812,62276599.0],["2015-12-07",8.8812,8.9408,8.7173,8.8514,40531256.0],["2015-12-08",8.8514,8.9408,8.6801,8.7248,44751586.0],["2015-12-09",8.7248,8.8589,8.6204,8.6652,37207774.0],["2015-12-10",8.6652,9.142,8.665153503417969,8.7397,76650692.0],["2015-12-11",8.7397,9.06,8.613,8.9036,69842903.0],["2015-12-14",8.9036,9.7083,8.7918,9.7008,127605014.0],["2015-12-15",9.7008,9.700800895690918,9.2761,9.3208,110064322.0],["2015-12-16",9.3208,9.5369,9.2314,9.291,78632370.0],["2015-12-17",9.291,9.6114,9.291,9.4177,88206922.0],["2015-12-18",9.4177,9.5145,9.2687,9.3283,55984418.0],["2015-12-21",9.3283,9.5741,9.2836,9.44,100069267.0],["2015-12-22",9.44,9.9467,9.440027236938477,9.7306,151414595.0],["2015-12-23",9.7306,10.2,9.6486,9.7232,233543045.0],["2015-12-24",9.7232,9.723152160644531,9.1196,9.2612,121122449.0],["2015-12-28",9.2612,9.6412,9.1494,9.1644,98554557.0],["2015-12-29",9.1644,9.3134,9.1047,9.2761,55739905.0],["2015-12-30",9.2761,9.3432,9.1345,9.291,56637082.0],["2015-12-31",9.291,9.4549,9.224,9.2538,60962299.0],["2016-01-04",9.2538,9.2761,8.329874038696289,8.3299,71807690.0],["2016-01-05",8.3299,8.464,7.935,8.3895,92192785.0],["2016-01-06",8.3895,8.5459,8.1958,8.4267,81416483.0],["2016-01-07",8.4267,8.426732063293457,7.5923,7.6593,17160404.0],["2016-01-08",7.6593,8.1883,7.3762,7.8232,80298910.0],["2016-01-11",7.8232,7.9201,7.3091,7.324,88018231.0],["2016-01-12",7.324,7.7487,7.324,7.5997,71959508.0],["2016-01-13",7.5997,7.853,7.5476,7.5848,72068613.0],["2016-01-14",7.5848,7.867930889129639,7.2421,7.8679,62223685.0],["2016-01-15",7.8679,7.9201,7.5625,7.6742,50184998.0],["2016-01-18",7.6742,7.8605,7.5103,7.7338,42528498.0],["2016-01-19",7.7338,8.1585,7.6891,8.084,58971063.0],["2016-01-20",8.084,8.3671,8.002,8.2405,66283195.0],["2016-01-21",8.2405,8.3671,8.0244,8.0318,55297970.0],["2016-01-22",8.0318,8.233,8.0169,8.1734,32463004.0],["2016-01-25",8.1734,8.2405,8.1064,8.1511,26847914.0],["2016-01-26",8.1511,8.151056289672852,7.3613,7.473,45192828.0],["2016-01-27",7.473,7.6072,6.728,7.0782,61592253.0],["2016-01-28",7.0782,7.3017,6.646,6.7056,44437327.0],["2016-01-29",6.7056,7.0782,6.6684,6.9887,58200925.0],["2016-02-01",6.9887,6.988749980926514,6.6311,6.7578,33011803.0],["2016-02-02",6.7578,7.0111,6.757776737213135,6.9664,30558896.0],["2016-02-03",6.9664,6.966395854949951,6.795,6.9291,20717194.0],["2016-02-04",6.9291,7.1005,6.92914342880249,7.026,30772089.0],["2016-02-05",7.026,7.026002883911133,6.817381858825684,6.8174,30801385.0],["2016-02-15",6.8174,6.817381858825684,6.5194,6.6609,23152443.0],["2016-02-16",6.6609,6.9664,6.660917282104492,6.9291,34864174.0],["2016-02-17",6.9291,6.9962,6.8844,6.9813,32432504.0],["2016-02-18",6.9813,7.2719,6.981297969818115,7.0111,48484726.0],["2016-02-19",7.0111,7.1229,6.9366,7.026,28889375.0],["2016-02-22",7.026,7.3613,7.026002883911133,7.2495,50108679.0],["2016-02-23",7.2495,7.2793,7.0111,7.1452,36036289.0],["2016-02-24",7.1452,7.2123,6.9962,7.1825,32686105.0],["2016-02-25",7.1825,7.182466506958008,6.4672,6.4747,58985951.0],["2016-02-26",6.4747,6.6013,6.3778,6.497,31308669.0],["2016-02-29",6.497,6.497002601623535,6.0127,6.2064,37489948.0],["2016-03-01",6.2064,6.6237,6.1468,6.415,39038816.0],["2016-03-02",6.415,6.8323,6.415,6.8174,51591847.0],["2016-03-03",6.8174,6.8993,6.7205,6.7429,47806926.0],["2016-03-04",6.7429,6.944,6.6311,6.8025,67990226.0],["2016-03-07",6.8025,6.9515,6.802481651306152,6.877,34986898.0],["2016-03-08",6.877,6.876987457275391,6.5566,6.8174,33714084.0],["2016-03-09",6.8174,6.8919,6.6311,6.728,26575523.0],["2016-03-10",6.728,6.8025,6.5492,6.6013,20966777.0],["2016-03-11",6.6013,6.7429,6.5045,6.6311,20333923.0],["2016-03-14",6.6311,6.9664,6.631114959716797,6.8174,41087879.0],["2016-03-15",6.8174,6.8621,6.7131,6.7801,22156237.0],["2016-03-16",6.7801,6.877,6.6907,6.7205,24934414.0],["2016-03-17",6.7205,6.944,6.6982,6.8844,46846295.0],["2016-03-18",6.8844,7.3017,6.877,7.1527,84754985.0],["2016-03-21",7.1527,7.867930889129639,7.152664661407471,7.8679,205435159.0],["2016-03-22",7.8679,7.867930889129639,7.5177,7.5848,121297062.0],["2016-03-23",7.5848,7.8158,7.5252,7.7413,73881235.0],["2016-03-24",7.7413,7.741268157958984,7.4432,7.4432,69135968.0],["2016-03-25",7.4432,7.5923,7.406,7.5326,43925838.0],["2016-03-28",7.5326,7.6444,7.3166,7.3836,50358782.0],["2016-03-29",7.3836,7.5103,7.2719,7.3836,44172292.0],["2016-03-30",7.3836,7.6966,7.383633613586426,7.6668,70781161.0],["2016-03-31",7.6668,7.8456,7.5848,7.6593,59617975.0],["2016-04-01",7.6593,7.7189,7.4879,7.5997,38430082.0],["2016-04-05",7.5997,7.8083,7.5699,7.7115,51201160.0],["2016-04-06",7.7115,7.7636,7.6072,7.6966,38209651.0],["2016-04-07",7.6966,7.7487,7.525197505950928,7.5252,34929265.0],["2016-04-08",7.5252,7.525197505950928,7.3389,7.406,37224086.0],["2016-04-11",7.406,7.786,7.405986785888672,7.5997,59277519.0],["2016-04-12",7.5997,7.6072,7.4507,7.5252,30426243.0],["2016-04-13",7.5252,7.8679,7.525197505950928,7.6817,82499892.0],["2016-04-14",7.6817,7.8083,7.6221,7.704,37092513.0],["2016-04-15",7.704,7.7264,7.5997,7.637,27643119.0],["2016-04-18",7.637,7.636958122253418,7.4358,7.4581,33083596.0],["2016-04-19",7.4581,7.5177,7.4283,7.4879,22167006.0],["2016-04-20",7.4879,7.5028,7.0111,7.2421,57450315.0],["2016-04-21",7.2421,7.2868,7.0931,7.108,27091743.0],["2016-04-22",7.108,7.2197,7.0782,7.175,15839963.0],["2016-04-25",7.175,7.1825,6.9962,7.0633,25562453.0],["2016-04-26",7.0633,7.2123,7.0632548332214355,7.1676,19754982.0],["2016-04-27",7.1676,7.2272,7.1229,7.1676,17720402.0],["2016-04-28",7.1676,7.2421,7.108,7.2272,24976587.0],["2016-04-29",7.2272,7.2813,7.1576,7.2426,25943985.0],["2016-05-03",7.2426,7.4436,7.2117,7.4204,38113046.0],["2016-05-04",7.4204,7.4436,7.3508,7.3895,20728686.0],["2016-05-05",7.3895,7.428139686584473,7.3586,7.4281,17367087.0],["2016-05-06",7.4281,7.4668,7.1112,7.1112,42080481.0],["2016-05-09",7.1112,7.111226558685303,6.802,6.833,32449144.0],["2016-05-10",6.833,6.9103,6.7634,6.802,20238096.0],["2016-05-11",6.802,6.8793,6.7402,6.7789,18825756.0],["2016-05-12",6.7789,6.8407,6.6243,6.802,19245894.0],["2016-05-13",6.802,6.8793,6.717,6.7557,15669407.0],["2016-05-16",6.7557,6.8252,6.6706,6.8175,13586373.0],["2016-05-17",6.8175,6.9412,6.7866,6.8793,17571454.0],["2016-05-18",6.8793,6.9334,6.7247,6.8793,27048893.0],["2016-05-19",6.8793,6.9257,6.8252,6.8484,16691733.0],["2016-05-20",6.8484,6.918,6.7711,6.9025,15244371.0],["2016-05-23",6.9025,7.0494,6.902527332305908,6.9876,22593256.0],["2016-05-24",6.9876,6.987553596496582,6.8639,6.8793,11643779.0],["2016-05-25",6.8793,7.0958,6.87933874130249,6.9566,23600436.0],["2016-05-26",6.9566,7.1653,6.9566,7.1576,45967661.0],["2016-05-27",7.1576,7.1808,7.0494,7.0649,23916914.0],["2016-05-30",7.0649,7.289,6.9798,7.1963,37426689.0],["2016-05-31",7.1963,7.8533,7.1808,7.7837,107462737.0],["2016-06-01",7.7837,8.1006,7.783701419830322,7.8146,118795540.0],["2016-06-02",7.8146,8.0233,7.7528,7.9769,61777303.0],["2016-06-03",7.9769,8.1547,7.7837,8.0001,81001340.0],["2016-06-06",8.0001,8.031,7.8765,7.8919,32799928.0],["2016-06-07",7.8919,8.0233,7.8842,7.9383,39475229.0],["2016-06-08",7.9383,7.9615,7.8146,7.8301,40115051.0],["2016-06-13",7.8301,7.830079078674316,7.4590582847595215,7.4591,41777305.0],["2016-06-14",7.4591,7.7141,7.4049,7.6909,40401494.0],["2016-06-15",7.6909,8.1083,7.4977,8.0079,75570881.0],["2016-06-16",8.0079,8.007859230041504,7.7451,7.7914,45277536.0],["2016-06-17",7.7914,8.1702,7.79142951965332,7.9924,56950763.0],["2016-06-20",7.9924,8.1161,7.9151,7.9924,36520287.0],["2016-06-21",7.9924,8.7885,7.992401123046875,8.4253,217636415.0],["2016-06-22",8.4253,8.7267,8.1856,8.6726,157896093.0],["2016-06-23",8.6726,8.672605514526367,8.348,8.5876,79203709.0],["2016-06-24",8.5876,8.6958,8.1161,8.4484,105474143.0],["2016-06-27",8.4484,8.8504,8.4098,8.804,96422543.0],["2016-06-28",8.804,9.1828,8.6726,9.0977,139458033.0],["2016-06-29",9.0977,9.2523,8.92,8.9895,84867136.0],["2016-06-30",8.9895,9.1518,8.9122,8.9663,52637949.0],["2016-07-01",8.9663,9.0745,8.719,8.8504,60551555.0],["2016-07-04",8.8504,9.2523,8.6571,9.0745,93438707.0],["2016-07-05",9.0745,9.1209,8.8813,8.9741,55829276.0],["2016-07-06",8.9741,8.9818,8.719,8.8272,66828854.0],["2016-07-07",8.8272,8.8349,8.5644,8.6958,79875266.0],["2016-07-08",8.6958,8.8427,8.6881,8.7422,54891071.0],["2016-07-11",8.7422,8.8504,8.603,8.634,75520748.0],["2016-07-12",8.634,8.8968,8.603,8.8813,79622008.0],["2016-07-13",8.8813,9.0745,8.7731,8.8272,74985062.0],["2016-07-14",8.8272,8.8504,8.7113,8.7731,34400636.0],["2016-07-15",8.7731,8.8117,8.6494,8.6803,32894622.0],["2016-07-18",8.6803,8.680334091186523,8.3712,8.4716,67253821.0],["2016-07-19",8.4716,8.518,8.3866,8.4794,32057168.0],["2016-07-20",8.4794,8.5026,8.3866,8.3866,26528520.0],["2016-07-21",8.3866,8.4948,8.3789,8.4021,38320225.0],["2016-07-22",8.4021,8.402067184448242,8.2397,8.2629,39541181.0],["2016-07-25",8.2629,8.3093,8.1625,8.232,24326863.0],["2016-07-26",8.232,8.41752815246582,8.232017517089844,8.4175,40237240.0],["2016-07-27",8.4175,8.4639,7.8919,8.0697,52448787.0],["2016-07-28",8.0697,8.0852,7.7992,7.8687,44885097.0],["2016-07-29",7.8687,8.1625,7.861,7.9924,56376008.0],["2016-08-01",7.9924,8.1393,7.861,8.0542,45198893.0],["2016-08-02",8.0542,8.0852,7.9306,8.0156,28716474.0],["2016-08-03",8.0156,8.0233,7.8842,7.9538,27526116.0],["2016-08-04",7.9538,8.0542,7.8919,8.0233,28204692.0],["2016-08-05",8.0233,8.2475,7.9692,8.1083,49435086.0],["2016-08-08",8.1083,8.1934,7.9847,8.1779,32658102.0],["2016-08-09",8.1779,8.2552,8.1625,8.2166,36927050.0],["2016-08-10",8.2166,8.2861,8.1238,8.1547,44560202.0],["2016-08-11",8.1547,8.348,8.154723167419434,8.232,73341381.0],["2016-08-12",8.232,8.4098,8.1393,8.3943,64415412.0],["2016-08-15",8.3943,9.1905,8.394338607788086,8.8968,169234704.0],["2016-08-16",8.8968,8.9895,8.7963,8.8195,85827793.0],["2016-08-17",8.8195,9.1518,8.7344,8.804,107607377.0],["2016-08-18",8.804,8.8581,8.7035,8.7654,60066595.0],["2016-08-19",8.7654,8.7885,8.6417,8.7035,37625594.0],["2016-08-22",8.7035,8.7654,8.5257,8.5335,36303507.0],["2016-08-23",8.5335,8.6417,8.4794,8.5644,27470189.0],["2016-08-24",8.5644,8.6185,8.518,8.5335,23954247.0],["2016-08-25",8.5335,8.6881,8.4253,8.634,51398438.0],["2016-08-26",8.634,8.6803,8.5412,8.5644,29196558.0],["2016-08-29",8.5644,8.6185,8.518,8.5412,18968072.0],["2016-08-30",8.5412,8.6571,8.5335,8.5953,26335410.0],["2016-08-31",8.5953,8.7267,8.5644,8.6417,31365914.0],["2016-09-01",8.6417,8.6571,8.4484,8.4484,36386607.0],["2016-09-02",8.4484,8.6417,8.433,8.4871,29674901.0],["2016-09-05",8.4871,8.6726,8.487092971801758,8.5412,31071991.0],["2016-09-06",8.5412,8.6262,8.3866,8.5953,32161134.0],["2016-09-07",8.5953,8.6417,8.5412,8.5644,29492432.0],["2016-09-08",8.5644,8.5953,8.5103,8.5412,17344792.0],["2016-09-09",8.5412,8.5721,8.4175,8.4253,28570216.0],["2016-09-12",8.4253,8.42525577545166,8.0697,8.0774,45486562.0],["2016-09-13",8.0774,8.1702,8.0542,8.0774,17623617.0],["2016-09-14",8.0774,8.0929,7.9692,7.9847,20587579.0],["2016-09-19",7.9847,8.1006,7.984671115875244,8.062,15938845.0],["2016-09-20",8.062,8.1393,8.0233,8.1161,14010389.0],["2016-09-21",8.1161,8.2784,8.0697,8.1934,27400897.0],["2016-09-22",8.1934,8.3093,8.193370819091797,8.2011,26975706.0],["2016-09-23",8.2011,8.2397,8.1161,8.1315,17158776.0],["2016-09-26",8.1315,8.1315336227417,8.0001,8.0233,18276675.0],["2016-09-27",8.0233,8.1315,7.9692,8.1238,21416891.0],["2016-09-28",8.1238,8.1393,8.0542,8.0852,11577601.0],["2016-09-29",8.0852,8.2707,8.085153579711914,8.1702,26548781.0],["2016-09-30",8.1702,8.2397,8.147,8.2088,18312249.0],["2016-10-10",8.2088,8.3402,8.208828926086426,8.3016,20805685.0],["2016-10-11",8.3016,8.3402,8.2475,8.2861,21448220.0],["2016-10-12",8.2861,8.3016,8.2166,8.2397,17772419.0],["2016-10-13",8.2397,8.3248,8.2011,8.2707,18555877.0],["2016-10-14",8.2707,8.2784,8.1779,8.2552,13143186.0],["2016-10-17",8.2552,8.2629,8.0774,8.0929,20786520.0],["2016-10-18",8.0929,8.3093,8.0774,8.2707,28110098.0],["2016-10-19",8.2707,8.3093,8.1779,8.2011,18550509.0],["2016-10-20",8.2011,8.2707,8.1315,8.1779,15363162.0],["2016-10-21",8.1779,8.2939,8.1161,8.2011,25873671.0],["2016-10-24",8.2011,8.5489,8.1625,8.4021,71484259.0],["2016-10-25",8.4021,8.4716,8.3712,8.4098,25791890.0],["2016-10-26",8.4098,8.4871,8.3634,8.3789,23569081.0],["2016-10-27",8.3789,8.4175,8.3248,8.3943,17270847.0],["2016-10-28",8.3943,8.7422,8.394338607788086,8.4253,66586104.0],["2016-10-31",8.4253,8.4948,8.2861,8.4562,25531852.0],["2016-11-01",8.4562,8.5798,8.4253,8.518,32183096.0],["2016-11-02",8.518,8.6262,8.4639,8.4716,43843425.0],["2016-11-03",8.4716,8.8272,8.433,8.6958,95151619.0],["2016-11-04",8.6958,8.7731,8.5953,8.6649,41470026.0],["2016-11-07",8.6649,8.9045,8.664873123168945,8.7576,70556000.0],["2016-11-08",8.7576,9.0127,8.757630348205566,8.8504,61693791.0],["2016-11-09",8.8504,8.92,8.6185,8.7113,60222787.0],["2016-11-10",8.7113,9.0514,8.711254119873047,9.0204,92752187.0],["2016-11-11",9.0204,9.461,9.0127,9.3451,146807145.0],["2016-11-14",9.3451,10.2804,9.2369,9.8707,263364655.0],["2016-11-15",9.8707,9.870692253112793,9.5538,9.7393,122201711.0],["2016-11-16",9.7393,9.8243,9.577,9.7238,94738265.0],["2016-11-17",9.7238,9.7702,9.577,9.6929,74457481.0],["2016-11-18",9.6929,9.692910194396973,9.2987,9.3837,101698629.0],["2016-11-21",9.3837,9.6697,9.2678,9.3915,80993308.0],["2016-11-22",9.3915,9.5847,9.3605,9.4069,94953261.0],["2016-11-23",9.4069,9.5074,9.2523,9.2678,72449873.0],["2016-11-24",9.2678,9.5538,9.2214,9.3683,70406845.0],["2016-11-25",9.3683,9.6852,9.1982,9.577,113459114.0],["2016-11-28",9.577,9.7547,9.3915,9.4765,102472848.0],["2016-11-29",9.4765,9.5538,9.2832,9.4224,71058159.0],["2016-11-30",9.4224,9.4919,9.2832,9.3374,56679372.0],["2016-12-01",9.3374,9.4456,9.2832,9.3992,61582265.0],["2016-12-02",9.3992,9.399187088012695,9.051355361938477,9.0514,89766443.0],["2016-12-05",9.0514,9.051355361938477,8.5489,8.5876,83427354.0],["2016-12-06",8.5876,8.6726,8.5489,8.5876,36399982.0],["2016-12-07",8.5876,8.6262,8.4484,8.6185,41976980.0],["2016-12-08",8.6185,8.6494,8.5103,8.518,39001571.0],["2016-12-09",8.518,8.5798,8.4562,8.4871,44362072.0],["2016-12-12",8.4871,8.4948,8.0388,8.062,71076241.0],["2016-12-13",8.062,8.147,7.9847,8.0697,34346177.0],["2016-12-14",8.0697,8.1393,7.9692,7.9692,34404189.0],["2016-12-15",7.9692,8.1006,7.9151,8.0001,34002925.0],["2016-12-16",8.0001,8.0542,7.9538,7.9847,31602697.0],["2016-12-19",7.9847,7.984671115875244,7.8301,7.8842,28134390.0],["2016-12-20",7.8842,7.9228,7.8301,7.8919,27439651.0],["2016-12-21",7.8919,8.0465,7.891916275024414,7.9615,40870157.0],["2016-12-22",7.9615,7.9692,7.8687,7.8919,22755641.0],["2016-12-23",7.8919,7.9228,7.7914,7.8069,25458939.0],["2016-12-26",7.8069,7.9692,7.7296,7.9538,38449922.0],["2016-12-27",7.9538,7.9615,7.8919,7.9074,19328810.0],["2016-12-28",7.9074,7.9383,7.8146,7.8301,19156868.0],["2016-12-29",7.8301,7.9151,7.8223,7.8378,21689549.0],["2016-12-30",7.8378,7.9151,7.8378,7.9074,24246138.0],["2017-01-03",7.9074,8.0542,7.907374382019043,8.0156,34083810.0],["2017-01-04",8.0156,8.062,7.9538,8.062,26647464.0],["2017-01-05",8.062,8.0697,7.9847,8.0156,20596871.0],["2017-01-06",8.0156,8.0156,7.9306,7.9383,20332298.0],["2017-01-09",7.9383,8.0001,7.8996,7.946,20753674.0],["2017-01-10",7.946,8.0079,7.9151,7.9615,22120889.0],["2017-01-11",7.9615,8.0079,7.8842,7.8919,19728682.0],["2017-01-12",7.8919,7.946,7.830079078674316,7.8301,19687630.0],["2017-01-13",7.8301,7.8842,7.7914,7.8069,18927031.0],["2017-01-16",7.8069,7.8069,7.1885,7.4977,46886214.0],["2017-01-17",7.4977,7.5595,7.3431,7.5054,20344907.0],["2017-01-18",7.5054,7.5827,7.4668,7.5209,14343086.0],["2017-01-19",7.5209,7.5905,7.4513,7.5518,15558607.0],["2017-01-20",7.5518,7.6755,7.5132,7.6446,16567862.0],["2017-01-23",7.6446,7.7064,7.64456844329834,7.6755,12902648.0],["2017-01-24",7.6755,7.7064,7.66,7.6678,9904500.0],["2017-01-25",7.6678,7.6987,7.6368,7.66,10103185.0],["2017-01-26",7.66,7.7373,7.660026550292969,7.7296,13502469.0],["2017-02-03",7.7296,7.7373,7.6755,7.6832,8175812.0],["2017-02-06",7.6832,7.7141,7.6446,7.6909,9737163.0],["2017-02-07",7.6909,7.6987,7.6368,7.6678,16007039.0],["2017-02-08",7.6678,7.8919,7.6523,7.8687,35560525.0],["2017-02-09",7.8687,8.0079,7.8301,7.8842,34686361.0],["2017-02-10",7.8842,7.9847,7.8455,7.9151,23544666.0],["2017-02-13",7.9151,8.0929,7.9074,8.0001,35006427.0],["2017-02-14",8.0001,8.1315,8.0001,8.0156,24963616.0],["2017-02-15",8.0156,8.0774,7.9228,7.9383,27406378.0],["2017-02-16",7.9383,8.0774,7.9074,8.031,20781035.0],["2017-02-17",8.031,8.348,8.031047821044922,8.0542,60536867.0],["2017-02-20",8.0542,8.1083,7.9615,8.0929,28054679.0],["2017-02-21",8.0929,8.3093,8.09288501739502,8.2011,38781793.0],["2017-02-22",8.2011,8.2475,8.1315,8.2011,16500459.0],["2017-02-23",8.2011,8.2629,8.062,8.1083,25876783.0],["2017-02-24",8.1083,8.1393,8.0388,8.1083,15872240.0],["2017-02-27",8.1083,8.108344078063965,7.9306,7.946,23467828.0],["2017-02-28",7.946,8.0465,7.9383,7.9924,12600868.0],["2017-03-01",7.9924,8.0465,7.9692,7.9924,15794599.0],["2017-03-02",7.9924,8.1779,7.9383,7.946,36294928.0],["2017-03-03",7.946,7.946022987365723,7.8378,7.861,21795631.0],["2017-03-06",7.861,7.9615,7.860998153686523,7.9615,16612765.0],["2017-03-07",7.9615,7.9692,7.9074,7.9615,13546453.0],["2017-03-08",7.9615,8.0156,7.8919,7.9692,19439431.0],["2017-03-09",7.9692,7.969212055206299,7.8146,7.8378,16525264.0],["2017-03-10",7.8378,7.8919,7.8069,7.8224,13082996.0],["2017-03-13",7.8224,7.9383,7.7682,7.9074,21977894.0],["2017-03-14",7.9074,7.9306,7.8378,7.8533,16466222.0],["2017-03-15",7.8533,7.8533,7.7914,7.7914,18165562.0],["2017-03-16",7.7914,7.9847,7.79142951965332,7.9538,32773041.0],["2017-03-17",7.9538,7.9924,7.8069,7.8224,21549270.0],["2017-03-20",7.8224,7.8378,7.7373,7.7914,16480434.0],["2017-03-21",7.7914,7.8069,7.7528,7.776,15380076.0],["2017-03-22",7.776,7.775970458984375,7.652297496795654,7.6523,25141900.0],["2017-03-23",7.6523,7.7528,7.5982,7.66,20589896.0],["2017-03-24",7.66,7.8146,7.6446,7.776,24747546.0],["2017-03-27",7.776,7.8146,7.7296,7.7451,22071033.0],["2017-03-28",7.7451,7.7682,7.6909,7.6987,13248620.0],["2017-03-29",7.6987,7.7451,7.6368,7.6523,14492020.0],["2017-03-30",7.6523,7.6909,7.567272663116455,7.5673,17967434.0],["2017-03-31",7.5673,7.6291,7.5518,7.5673,13524815.0],["2017-04-05",7.5673,7.7605,7.567272663116455,7.7296,22274054.0],["2017-04-06",7.7296,7.776,7.7064,7.7451,18500979.0],["2017-04-07",7.7451,7.8378,7.7141,7.7837,22092175.0],["2017-04-10",7.7837,7.8378,7.7296,7.7373,17482099.0],["2017-04-11",7.7373,7.7682,7.6137,7.7605,23543303.0],["2017-04-12",7.7605,7.8842,7.6909,7.7837,30799744.0],["2017-04-13",7.7837,7.8223,7.6987,7.7296,18032744.0],["2017-04-14",7.7296,7.7296,7.6137,7.6291,19788778.0],["2017-04-17",7.6291,7.6909,7.575,7.6368,16008947.0],["2017-04-18",7.6368,7.636839389801025,7.567272663116455,7.5673,13617817.0],["2017-04-19",7.5673,7.575,7.3972,7.4977,18894383.0],["2017-04-20",7.4977,7.5132,7.374,7.405,14327569.0],["2017-04-21",7.405,7.5132,7.404952049255371,7.4977,13079305.0],["2017-04-24",7.4977,7.497706413269043,7.3586,7.4281,17097440.0],["2017-04-25",7.4281,7.4668,7.289,7.3045,16392296.0],["2017-04-26",7.3045,7.4591,7.2967,7.3895,15553815.0],["2017-04-27",7.3895,7.4436,7.2658,7.4359,15027507.0],["2017-04-28",7.4359,7.4359,7.3508,7.4359,10789570.0],["2017-05-02",7.4359,7.435869216918945,7.3122,7.3431,9619956.0],["2017-05-03",7.3431,7.3586,7.2117,7.289,16764476.0],["2017-05-04",7.289,7.289008140563965,7.1653,7.1731,15656026.0],["2017-05-05",7.1731,7.173063278198242,6.8871,6.9412,32411630.0],["2017-05-08",6.9412,6.9411749839782715,6.5315,6.7016,50592588.0],["2017-05-09",6.7016,6.8407,6.6397,6.802,25349355.0],["2017-05-10",6.802,6.8252,6.7016,6.717,15699919.0],["2017-05-11",6.717,6.7711,6.6243,6.7557,13492220.0],["2017-05-12",6.7557,7.003,6.7247,6.8639,21037473.0],["2017-05-15",6.8639,7.0107,6.8484,6.9644,24724524.0],["2017-05-16",6.9644,7.0185,6.8407,7.0107,17552975.0],["2017-05-17",7.0107,7.1035,6.9489,6.9644,15539180.0],["2017-05-18",6.9644,6.9644,6.8484,6.8716,10971753.0],["2017-05-19",6.8716,6.9025,6.8407,6.8793,5516013.0],["2017-05-22",6.8793,6.87933874130249,6.5083,6.5547,30255113.0],["2017-05-23",6.5547,6.6397,6.5006,6.5547,21440401.0],["2017-05-24",6.5547,6.7557,6.554694652557373,6.7325,24460737.0],["2017-05-25",6.7325,7.3508,6.6706,7.2504,70191013.0],["2017-05-26",7.2504,7.3277,7.1112,7.1499,37820541.0],["2017-05-31",7.1499,7.3277,7.149874210357666,7.2504,38180105.0],["2017-06-01",7.2504,7.289,7.1808,7.1885,21651020.0],["2017-06-02",7.1885,7.2658,7.1421,7.2581,20245724.0],["2017-06-05",7.2581,7.2580885887146,7.1112,7.2194,15468302.0],["2017-06-06",7.2194,7.3277,7.1808,7.2581,17825353.0],["2017-06-07",7.2581,7.3972,7.1885,7.3663,29309177.0],["2017-06-08",7.3663,7.3972,7.2735,7.3199,14868773.0],["2017-06-09",7.3199,7.3985,7.3042,7.3199,16668866.0],["2017-06-12",7.3199,7.3592,7.0843,7.1157,25729937.0],["2017-06-13",7.1157,7.1864,7.0529,7.155,21609419.0],["2017-06-14",7.155,7.2257,7.1,7.1707,13598653.0],["2017-06-15",7.1707,7.3513,7.1471,7.3042,23613738.0],["2017-06-16",7.3042,7.4613,7.2571,7.4063,33198113.0],["2017-06-19",7.4063,7.6576,7.3985,7.5241,33374987.0],["2017-06-20",7.5241,7.5948,7.4142,7.4613,20463479.0],["2017-06-21",7.4613,7.7205,7.461297035217285,7.532,33039350.0],["2017-06-22",7.532,7.6262,7.4613,7.4849,28753905.0],["2017-06-23",7.4849,7.484859943389893,7.3278,7.4456,19819537.0],["2017-06-26",7.4456,7.587,7.3985,7.5634,25177823.0],["2017-06-27",7.5634,7.6027,7.4692,7.5006,14494686.0],["2017-06-28",7.5006,7.5398,7.3985,7.4063,13155805.0],["2017-06-29",7.4063,7.477,7.3906,7.4142,9559770.0],["2017-06-30",7.4142,7.4534,7.3828,7.4377,9959783.0],["2017-07-03",7.4377,7.4456,7.3199,7.3592,17452650.0],["2017-07-04",7.3592,7.359196186065674,7.1707,7.2021,24584012.0],["2017-07-05",7.2021,7.2492,7.1393,7.2414,22290189.0],["2017-07-06",7.2414,7.2492,7.1628,7.21,11595082.0],["2017-07-07",7.21,7.3671,7.1628,7.3513,25137774.0],["2017-07-10",7.3513,7.532,7.2807,7.3985,35543545.0],["2017-07-11",7.3985,7.5084,7.398467540740967,7.4142,26387795.0],["2017-07-12",7.4142,7.4534,7.2885,7.3356,16330300.0],["2017-07-13",7.3356,7.5398,7.3042,7.4849,24814167.0],["2017-07-14",7.4849,7.5398,7.4534,7.5163,24647183.0],["2017-07-17",7.5163,7.5398,7.2335,7.3042,30591291.0],["2017-07-18",7.3042,7.3121,7.155,7.2178,25236350.0],["2017-07-19",7.2178,7.6891,7.1707,7.6576,74869639.0],["2017-07-20",7.6576,7.65764856338501,7.5634,7.6184,40734111.0],["2017-07-21",7.6184,7.6734,7.477,7.532,29985288.0],["2017-07-24",7.532,7.6105,7.4849,7.5555,24377271.0],["2017-07-25",7.5555,7.5713,7.477,7.5084,18175296.0],["2017-07-26",7.5084,7.5948,7.4849,7.5713,22025827.0],["2017-07-27",7.5713,7.6419,7.367,7.5555,39229503.0],["2017-07-28",7.5555,7.555545330047607,7.4456,7.4534,17746979.0],["2017-07-31",7.4534,7.4927,7.3513,7.4613,22842884.0],["2017-08-01",7.4613,7.6891,7.422,7.6576,62419027.0],["2017-08-02",7.6576,7.8619,7.6498,7.7283,78629584.0],["2017-08-03",7.7283,7.799,7.6262,7.6812,35443817.0],["2017-08-04",7.6812,7.8933,7.6734,7.744,49570488.0],["2017-08-07",7.744,7.7440409660339355,7.6262,7.6734,22724457.0],["2017-08-08",7.6734,7.8226,7.6262,7.7519,37088989.0],["2017-08-09",7.7519,7.75189733505249,7.6105,7.6262,27084600.0],["2017-08-10",7.6262,7.7597,7.4692,7.5477,33082023.0],["2017-08-11",7.5477,7.547691345214844,7.3042,7.3199,29982737.0],["2017-08-14",7.3199,7.477,7.3042,7.4299,22741240.0],["2017-08-15",7.4299,7.4849,7.3749,7.3985,12940235.0],["2017-08-16",7.3985,7.4613,7.3592,7.4377,13589229.0],["2017-08-17",7.4377,7.492714881896973,7.3985,7.4927,15093064.0],["2017-08-18",7.4927,7.492714881896973,7.4142,7.4299,12478204.0],["2017-08-21",7.4299,7.5791,7.429882049560547,7.5163,18465482.0],["2017-08-22",7.5163,7.5477,7.4377,7.4927,18152947.0],["2017-08-23",7.4927,7.6498,7.4613,7.5634,26401969.0],["2017-08-24",7.5634,7.563399314880371,7.429882049560547,7.4299,16436209.0],["2017-08-25",7.4299,7.6341,7.4142,7.6105,39415490.0],["2017-08-28",7.6105,8.0582,7.610525131225586,7.9875,112013010.0],["2017-08-29",7.9875,7.9954,7.8383,7.8619,51235869.0],["2017-08-30",7.8619,8.0189,7.854,7.8697,38247610.0],["2017-08-31",7.8697,7.9797,7.8697,7.9168,25847472.0],["2017-09-01",7.9168,7.9954,7.8933,7.9247,33619980.0],["2017-09-04",7.9247,7.9482,7.8697,7.8854,25389222.0],["2017-09-05",7.8854,7.9482,7.8383,7.854,26231085.0],["2017-09-06",7.854,7.9168,7.8069,7.8697,24941552.0],["2017-09-07",7.8697,7.9247,7.7283,7.7362,27660486.0],["2017-09-08",7.7362,7.8069,7.7283,7.7597,15499299.0],["2017-09-11",7.7597,7.8147,7.7205,7.7597,17777341.0],["2017-09-12",7.7597,7.9404,7.7597,7.854,40292226.0],["2017-09-13",7.854,7.8854,7.799,7.8461,11953015.0],["2017-09-14",7.8461,7.9247,7.7912,7.8069,22337352.0],["2017-09-15",7.8069,7.8776,7.7755,7.8147,18483897.0],["2017-09-18",7.8147,7.9561,7.81472635269165,7.909,29065468.0],["2017-09-19",7.909,7.9247,7.7833,7.8069,21426872.0],["2017-09-20",7.8069,7.8697,7.7833,7.8304,13438616.0],["2017-09-21",7.8304,7.9561,7.8147,7.8619,38319440.0],["2017-09-22",7.8619,7.861852169036865,7.7126,7.7755,23594061.0],["2017-09-25",7.7755,7.775457382202148,7.6419,7.6576,15410200.0],["2017-09-26",7.6576,7.7048,7.6498,7.6812,8890520.0],["2017-09-27",7.6812,7.7676,7.6655,7.7205,10865629.0],["2017-09-28",7.7205,7.744,7.6262,7.6262,13523681.0],["2017-09-29",7.6262,7.744,7.6262311935424805,7.6498,13221932.0],["2017-10-09",7.6498,7.909,7.649792671203613,7.6969,23272379.0],["2017-10-10",7.6969,7.712625026702881,7.6419,7.7126,18367427.0],["2017-10-11",7.7126,7.7205,7.6655,7.6891,13022733.0],["2017-10-12",7.6891,7.7126,7.6812,7.7048,11420510.0],["2017-10-13",7.7048,7.7205,7.6655,7.6969,12278564.0],["2017-10-16",7.6969,7.744,7.586961269378662,7.587,20233504.0],["2017-10-17",7.587,7.6105,7.5477,7.5555,10287305.0],["2017-10-18",7.5555,7.5948,7.3828,7.4299,19677777.0],["2017-10-19",7.4299,7.4377,7.2728,7.2964,18551982.0],["2017-10-20",7.2964,7.3435,7.2963643074035645,7.3435,7484300.0],["2017-10-23",7.3435,7.3513,7.2649,7.3435,9191208.0],["2017-10-24",7.3435,7.4927,7.3121,7.4534,21276707.0],["2017-10-25",7.4534,7.4613,7.3985,7.4377,6479633.0],["2017-10-26",7.4377,7.5241,7.3906,7.477,14637415.0],["2017-10-27",7.477,7.477006435394287,7.3513,7.3671,16398542.0],["2017-10-30",7.3671,7.367050647735596,7.123575210571289,7.1236,25080073.0],["2017-10-31",7.1236,7.155,7.0372,7.0686,24262399.0],["2017-11-01",7.0686,7.1393,7.0372,7.045,18239923.0],["2017-11-02",7.045,7.1393,6.9822,7.1,18979453.0],["2017-11-03",7.1,7.100013732910156,6.9429,6.9822,18552261.0],["2017-11-06",6.9822,6.9901,6.888,6.9586,13835486.0],["2017-11-07",6.9586,7.045,6.9351,7.0215,20672876.0],["2017-11-08",7.0215,7.2178,6.9508,7.1,35297277.0],["2017-11-09",7.1,7.1079,7.045,7.0686,15969051.0],["2017-11-10",7.0686,7.155,7.0529,7.0843,20149864.0],["2017-11-13",7.0843,7.1707,7.0607,7.0765,18989861.0],["2017-11-14",7.0765,7.0922,6.9979,7.0058,16408423.0],["2017-11-15",7.0058,7.045,6.9979,6.9979,10788505.0],["2017-11-16",6.9979,6.9979119300842285,6.9272,6.9272,13225340.0],["2017-11-17",6.9272,6.9979,6.8565,6.9429,22785941.0],["2017-11-20",6.9429,6.942934513092041,6.8487,6.888,11424331.0],["2017-11-21",6.888,7.1707,6.8565,7.0843,36523307.0],["2017-11-22",7.0843,7.1314,6.9822,7.0293,24067405.0],["2017-11-23",7.0293,7.1236,6.8487,6.888,20447463.0],["2017-11-24",6.888,6.9979,6.8408,6.9822,20252919.0],["2017-11-27",6.9822,7.0372,6.8958,6.9979,15344648.0],["2017-11-28",6.9979,7.013619899749756,6.9508,7.0136,7756864.0],["2017-11-29",7.0136,7.0293,6.9194,7.0136,10211877.0],["2017-11-30",7.0136,7.0765,6.9429,7.0058,14434850.0],["2017-12-01",7.0058,7.0136,6.9586,6.9743,7695986.0],["2017-12-04",6.9743,6.9979,6.8094,6.8251,20292602.0],["2017-12-05",6.8251,6.9351,6.8094,6.8722,25898428.0],["2017-12-06",6.8722,6.9037,6.8173,6.8722,12136293.0],["2017-12-07",6.8722,6.87224817276001,6.8094,6.8251,10324588.0],["2017-12-08",6.8251,6.8722,6.8173,6.833,15957213.0],["2017-12-11",6.833,6.8565,6.8016,6.8408,15020705.0],["2017-12-12",6.8408,6.8644,6.778,6.7937,15542989.0],["2017-12-13",6.7937,6.8173,6.6995,6.7466,16001684.0],["2017-12-14",6.7466,6.7466,6.597357749938965,6.5974,21127298.0],["2017-12-15",6.5974,6.6131,6.5424,6.5581,12164241.0],["2017-12-18",6.5581,6.6052,6.5031,6.5188,8340662.0],["2017-12-19",6.5188,6.5581,6.511,6.5424,8568478.0],["2017-12-20",6.5424,6.5424,6.401,6.4089,15150818.0],["2017-12-21",6.4089,6.4246,6.2832,6.4089,19341604.0],["2017-12-22",6.4089,6.408862590789795,6.2753,6.2911,22967427.0],["2017-12-25",6.2911,6.3068,6.1497,6.2125,23212447.0],["2017-12-26",6.2125,6.2361,6.1575,6.2204,17852950.0],["2017-12-27",6.2204,6.2282,6.1261,6.1261,17752765.0],["2017-12-28",6.1261,6.2282,6.0476,6.1654,34072070.0],["2017-12-29",6.1654,6.189,6.1261,6.1811,14967971.0],["2018-01-02",6.1811,6.2439,6.1654,6.2125,26517312.0],["2018-01-03",6.2125,6.3146,6.2047,6.2911,27071272.0],["2018-01-04",6.2911,6.2911,6.2439,6.2753,13354021.0],["2018-01-05",6.2753,6.3382,6.2361,6.2596,34451311.0],["2018-01-08",6.2596,6.4089,6.2282,6.3225,38361152.0],["2018-01-09",6.3225,6.3696,6.3068,6.3303,20600273.0],["2018-01-10",6.3303,6.3382,6.2518,6.3146,21901682.0],["2018-01-11",6.3146,6.314614772796631,6.2439,6.2596,17760180.0],["2018-01-12",6.2596,6.2911,6.220366954803467,6.2204,13422554.0],["2018-01-15",6.2204,6.2204,6.0476,6.0947,26768634.0],["2018-01-16",6.0947,6.17324161529541,6.0633,6.1732,16174030.0],["2018-01-17",6.1732,6.456,6.1732,6.3539,66360886.0],["2018-01-18",6.3539,6.4481,6.3225,6.3696,28832542.0],["2018-01-19",6.3696,6.6759,6.3617,6.6052,77492663.0],["2018-01-22",6.6052,6.6759,6.4874,6.6288,37832360.0],["2018-01-23",6.6288,6.7152,6.5424,6.6052,28333168.0],["2018-01-24",6.6052,6.7544,6.5188,6.7387,53506800.0],["2018-01-25",6.7387,6.738729953765869,6.6209,6.6209,31042654.0],["2018-01-26",6.6209,6.6838,6.5974,6.6209,24494912.0],["2018-01-29",6.6209,6.6523,6.4481,6.4717,31551409.0],["2018-01-30",6.4717,6.5031,6.3853,6.4089,23027545.0],["2018-01-31",6.4089,6.408862590789795,6.2596,6.2832,24695896.0],["2018-02-01",6.2832,6.3382,6.1261,6.2361,28141792.0],["2018-02-02",6.2361,6.2675,6.1418,6.2518,15633875.0],["2018-02-05",6.2518,6.3146,6.134,6.2518,16573042.0],["2018-02-06",6.2518,6.2596,6.1104,6.1261,37975431.0],["2018-02-07",6.1261,6.2596,6.0947,6.1261,15803360.0],["2018-02-08",6.1261,6.189,6.079,6.1261,13539198.0],["2018-02-09",6.1261,6.126118183135986,5.5135,5.7256,34000971.0],["2018-02-12",5.7256,5.7805,5.702,5.7177,14104570.0],["2018-02-13",5.7177,5.8198,5.717710494995117,5.7334,10615160.0],["2018-02-14",5.7334,5.7648,5.6941,5.7334,7448400.0],["2018-02-22",5.7334,5.8198,5.7256,5.7491,17603403.0],["2018-02-23",5.7491,5.812,5.7334,5.7963,10483313.0],["2018-02-26",5.7963,5.9376,5.7884,5.9141,15392553.0],["2018-02-27",5.9141,5.9141,5.8355,5.8591,9986152.0],["2018-02-28",5.8591,5.9219,5.7491,5.8669,13430471.0],["2018-03-01",5.8669,5.8905,5.812,5.8748,8196596.0],["2018-03-02",5.8748,5.8748,5.811958312988281,5.812,8568601.0],["2018-03-05",5.812,5.8355,5.7963,5.812,6121516.0],["2018-03-06",5.812,5.9219,5.811958312988281,5.8984,13309725.0],["2018-03-07",5.8984,5.9219,5.8434,5.8512,8736121.0],["2018-03-08",5.8512,5.8984,5.851227760314941,5.8826,7009889.0],["2018-03-09",5.8826,5.984745979309082,5.8748,5.9847,21101709.0],["2018-03-12",5.9847,6.0554,5.9376,6.0162,25476810.0],["2018-03-13",6.0162,6.016161918640137,5.914060592651367,5.9141,12733551.0],["2018-03-14",5.9141,5.9533,5.8669,5.8669,9473804.0],["2018-03-15",5.8669,5.8748,5.7648,5.7963,10203272.0],["2018-03-16",5.7963,5.8198,5.74127197265625,5.7413,8141865.0],["2018-03-19",5.7413,5.7963,5.7256,5.7413,6042695.0],["2018-03-20",5.7413,5.7491,5.6784,5.7256,9594083.0],["2018-03-21",5.7256,5.8591,5.725564479827881,5.7491,16792795.0],["2018-03-22",5.7491,5.8041,5.702,5.7334,11443705.0],["2018-03-23",5.7334,5.733418941497803,5.3878,5.647,37897404.0],["2018-03-26",5.647,5.647024631500244,5.4271,5.5999,13753248.0],["2018-03-27",5.5999,5.6627,5.599900722503662,5.6235,13265696.0],["2018-03-28",5.6235,5.6392,5.5606,5.5999,10285220.0],["2018-03-29",5.5999,5.702,5.5763,5.6706,14917654.0],["2018-03-30",5.6706,5.6941,5.647,5.6863,9517985.0],["2018-04-02",5.6863,5.8041,5.6706,5.702,18940676.0],["2018-04-03",5.702,5.757,5.6235,5.6941,10479342.0],["2018-04-04",5.6941,5.7491,5.647,5.647,7654359.0],["2018-04-09",5.647,5.6627,5.5842,5.6313,8900377.0],["2018-04-10",5.6313,5.7256,5.6313157081604,5.7099,9213665.0],["2018-04-11",5.7099,5.7413,5.6392,5.647,19122817.0],["2018-04-12",5.647,5.702,5.6313,5.6392,9916099.0],["2018-04-13",5.6392,5.6706,5.5528,5.5763,11841265.0],["2018-04-16",5.5763,5.5842,5.4664,5.5371,14001104.0],["2018-04-17",5.5371,5.6078,5.4742,5.5135,14184797.0],["2018-04-18",5.5135,5.5685,5.4664,5.5292,13384383.0],["2018-04-19",5.5292,5.5842,5.5057,5.5371,9376719.0],["2018-04-20",5.5371,5.537068843841553,5.3957,5.4193,11275932.0],["2018-04-23",5.4193,5.4664,5.3486,5.3721,11247842.0],["2018-04-24",5.3721,5.4585,5.372134208679199,5.4507,24778227.0],["2018-04-25",5.4507,5.450674533843994,5.38,5.3957,11569990.0],["2018-04-26",5.3957,5.4193,5.2935943603515625,5.2936,10331100.0],["2018-04-27",5.2936,5.3878,5.2857,5.3093,10576262.0],["2018-05-02",5.3093,5.3878,5.309302806854248,5.3564,12425953.0],["2018-05-03",5.3564,5.4821,5.3172,5.435,30508509.0],["2018-05-04",5.435,5.4507,5.3957,5.4114,13263781.0],["2018-05-07",5.4114,5.4742,5.411404609680176,5.4507,11895809.0],["2018-05-08",5.4507,5.4664,5.4114,5.4507,14703700.0],["2018-05-09",5.4507,5.4507,5.4036,5.4271,9704754.0],["2018-05-10",5.4271,5.4585,5.4035,5.4428,11036409.0],["2018-05-11",5.4428,5.4507,5.3721,5.3878,10050342.0],["2018-05-14",5.3878,5.4193,5.3643,5.3721,7609768.0],["2018-05-15",5.3721,5.4036,5.3172,5.3564,11893566.0],["2018-05-16",5.3564,5.356426239013672,5.3093,5.3093,8388880.0],["2018-05-17",5.3093,5.3329,5.2936,5.3172,6505358.0],["2018-05-18",5.3172,5.3564,5.2936,5.3486,8045786.0],["2018-05-21",5.3486,5.4271,5.348572254180908,5.4114,13642849.0],["2018-05-22",5.4114,5.411404609680176,5.3643,5.3957,8701696.0],["2018-05-23",5.3957,5.3957,5.325,5.3329,11718796.0],["2018-05-24",5.3329,5.3564,5.3093,5.3172,6176382.0],["2018-05-25",5.3172,5.3329,5.2857,5.2936,6656685.0],["2018-05-28",5.2936,5.3093,5.2465,5.2543,6764799.0],["2018-05-29",5.2543,5.2779,5.1993,5.2072,9477330.0],["2018-05-30",5.2072,5.20720100402832,4.9323,4.9716,17356268.0],["2018-05-31",4.9716,5.0266,4.9637,4.9794,14300494.0],["2018-06-01",4.9794,5.0344,4.9087,4.9559,17449102.0],["2018-06-04",4.9559,4.9794,4.9245,4.9402,7859000.0],["2018-06-05",4.9402,4.9716,4.9245,4.9716,8589501.0],["2018-06-06",4.9716,5.0108,4.9402,4.9637,7123277.0],["2018-06-07",4.9637,5.0344,4.9087,4.9716,19823995.0],["2018-06-08",4.9716,4.971580982208252,4.6888,4.736,34165907.0],["2018-06-11",4.736,4.7438,4.6574,4.6888,12091519.0],["2018-06-12",4.6888,4.7124,4.6339,4.6888,9080331.0],["2018-06-13",4.6888,4.688836097717285,4.5239,4.5396,11974113.0],["2018-06-14",4.5396,4.5867,4.5318,4.5632,12268199.0],["2018-06-15",4.5632,4.5789,4.4454,4.5396,15602340.0],["2018-06-19",4.5396,4.539610862731934,4.0919,4.1548,24837408.0],["2018-06-20",4.1548,4.2333,4.0998,4.2176,19179602.0],["2018-06-21",4.2176,4.2569,4.0919,4.0998,13852916.0],["2018-06-22",4.0998,4.1705,4.0684,4.1548,12055606.0],["2018-06-25",4.1548,4.2097,4.1076,4.1391,10545856.0],["2018-06-26",4.1391,4.2176,4.0762,4.1862,12371444.0],["2018-06-27",4.1862,4.2019,4.1391,4.1548,8154189.0],["2018-06-28",4.1548,4.2883,4.1469,4.1783,20459715.0],["2018-06-29",4.1783,4.2804,4.1626,4.2647,16500349.0],["2018-07-02",4.2647,4.2804,4.1312,4.1626,13706500.0],["2018-07-03",4.1626,4.2176,4.1391,4.2176,11637969.0],["2018-07-04",4.2176,4.2255,4.1783,4.1862,8027096.0],["2018-07-05",4.1862,4.2412,4.1076,4.1076,10721388.0],["2018-07-06",4.1076,4.2333,4.0605,4.1548,14939956.0],["2018-07-09",4.1548,4.249,4.1469,4.2412,14708475.0],["2018-07-10",4.2412,4.241158485412598,4.194,4.2255,9579221.0],["2018-07-11",4.2255,4.22545051574707,4.0684,4.0919,12883619.0],["2018-07-12",4.0919,4.249,4.0919,4.2333,18251511.0],["2018-07-13",4.2333,4.2412,4.2019,4.2255,7628522.0],["2018-07-16",4.2255,4.2333,4.1783,4.2176,8190022.0],["2018-07-17",4.2176,4.2418,4.1934,4.2176,9235110.0],["2018-07-18",4.2176,4.258,4.193357467651367,4.1934,8096037.0],["2018-07-19",4.1934,4.2257,4.1045,4.1691,10260844.0],["2018-07-20",4.1691,4.2903,4.1206,4.2418,19408992.0],["2018-07-23",4.2418,4.2984,4.2014,4.2822,15998723.0],["2018-07-24",4.2822,4.5165,4.2661,4.4761,47586516.0],["2018-07-25",4.4761,4.4842,4.4034,4.4196,20081800.0],["2018-07-26",4.4196,4.4519,4.3953,4.4034,13492393.0],["2018-07-27",4.4034,4.4115,4.3469,4.355,12893288.0],["2018-07-30",4.355,4.3711,4.2822,4.3146,15558620.0],["2018-07-31",4.3146,4.3388,4.2822,4.3226,8746916.0],["2018-08-01",4.3226,4.355,4.1772,4.1853,20389191.0],["2018-08-02",4.1853,4.1853,4.0156,4.1287,26979812.0],["2018-08-03",4.1287,4.128719806671143,4.056,4.1206,13169322.0],["2018-08-06",4.1206,4.1368,4.0641,4.0722,10829581.0],["2018-08-07",4.0722,4.1449,4.0318,4.1449,19628945.0],["2018-08-08",4.1449,4.1449,4.0802,4.0802,11289874.0],["2018-08-09",4.0802,4.1772,4.0802,4.1449,15391009.0],["2018-08-10",4.1449,4.1691,4.1206,4.1449,8678782.0],["2018-08-13",4.1449,4.144879341125488,4.0722,4.1045,9545171.0],["2018-08-14",4.1045,4.1126,4.0722,4.0964,7599550.0],["2018-08-15",4.0964,4.096401214599609,4.0237,4.0398,11347839.0],["2018-08-16",4.0398,4.1126,3.9914,4.0398,16338076.0],["2018-08-17",4.0398,4.0802,3.9833,3.9994,10128138.0],["2018-08-20",3.9994,4.056,3.9914,4.0318,7473002.0],["2018-08-21",4.0318,4.0641,4.0237,4.056,10764917.0],["2018-08-22",4.056,4.056003093719482,4.0075,4.0237,5487223.0],["2018-08-23",4.0237,4.0722,4.0075,4.0479,9036011.0],["2018-08-24",4.0479,4.0802,4.0156,4.0479,9194309.0],["2018-08-27",4.0479,4.153,4.047923564910889,4.1368,18971215.0],["2018-08-28",4.1368,4.1368,4.0964,4.1045,9455659.0],["2018-08-29",4.1045,4.1206,4.0883,4.1045,6921443.0],["2018-08-30",4.1045,4.1206,4.064082145690918,4.0641,7423533.0],["2018-08-31",4.0641,4.0964,4.0479,4.0802,10000182.0],["2018-09-03",4.0802,4.080241680145264,4.0156,4.0479,7817275.0],["2018-09-04",4.0479,4.0964,4.0398,4.0883,6977527.0],["2018-09-05",4.0883,4.2338,4.0641,4.1126,27243536.0],["2018-09-06",4.1126,4.1287,4.0802,4.0883,8350866.0],["2018-09-07",4.0883,4.1368,4.0641,4.0722,8760677.0],["2018-09-10",4.0722,4.0722,3.9994,3.9994,11720720.0],["2018-09-11",3.9994,4.0237,3.9833,4.0156,5380424.0],["2018-09-12",4.0156,4.0641,3.9914,4.0075,7322030.0],["2018-09-13",4.0075,4.056,4.0075,4.0479,7666079.0],["2018-09-14",4.0479,4.0641,3.9914,4.0237,8920441.0],["2018-09-17",4.0237,4.0398,3.9914,3.9994,8351900.0],["2018-09-18",3.9994,4.0802,3.9994,4.0722,10781653.0],["2018-09-19",4.0722,4.1449,4.0479,4.1045,16512100.0],["2018-09-20",4.1045,4.1126,4.0802,4.0883,8549381.0],["2018-09-21",4.0883,4.161038875579834,4.0318,4.161,24495238.0],["2018-09-25",4.161,4.161038875579834,4.1045,4.1287,9006115.0],["2018-09-26",4.1287,4.1772,4.1126,4.1368,15511359.0],["2018-09-27",4.1368,4.1368,4.0883,4.0883,8124945.0],["2018-09-28",4.0883,4.1287,4.0883,4.1206,8530939.0],["2018-10-08",4.1206,4.120640277862549,4.0075,4.0075,12987786.0],["2018-10-09",4.0075,4.0398,3.9914,4.0075,8669000.0],["2018-10-10",4.0075,4.0318,3.9994,4.0075,7444857.0],["2018-10-11",4.0075,4.007525444030762,3.6035,3.6035,26749517.0],["2018-10-12",3.6035,3.6116,3.3935,3.4662,23254391.0],["2018-10-15",3.4662,3.5147,3.3935,3.4015,9464261.0],["2018-10-16",3.4015,3.4662,3.3369,3.4015,11756629.0],["2018-10-17",3.4015,3.4581,3.3692,3.3935,23287353.0],["2018-10-18",3.3935,3.4015,3.3208,3.3369,14844455.0],["2018-10-19",3.3369,3.4258,3.2642,3.4177,22453616.0],["2018-10-22",3.4177,3.7571,3.417707920074463,3.7571,44974422.0],["2018-10-23",3.7571,4.0237,3.7570548057556152,3.8379,87223057.0],["2018-10-24",3.8379,4.1449,3.7571,3.9914,73058448.0],["2018-10-25",3.9914,4.3226,3.7894,4.2661,94566697.0],["2018-10-26",4.2661,4.2903,4.0641,4.0883,68412147.0],["2018-10-29",4.0883,4.2338,4.0641,4.0883,59479630.0],["2018-10-30",4.0883,4.3953,3.951,4.2418,93344899.0],["2018-10-31",4.2418,4.2661,4.1206,4.161,51825560.0],["2018-11-01",4.161,4.5489,4.161038875579834,4.3065,105793027.0],["2018-11-02",4.3065,4.4842,4.306473255157471,4.3873,69120148.0],["2018-11-05",4.3873,4.4438,4.2984,4.3792,58697226.0],["2018-11-06",4.3792,4.4761,4.2822,4.3469,38754913.0],["2018-11-07",4.3469,4.3469,4.2257,4.2418,34582693.0],["2018-11-08",4.2418,4.2984,4.1126,4.153,40656639.0],["2018-11-09",4.153,4.258,4.1368,4.1691,36472274.0],["2018-11-12",4.1691,4.249916076660156,4.153,4.2499,27664882.0],["2018-11-13",4.2499,4.5893,4.1772,4.4519,79798939.0],["2018-11-14",4.4519,4.5246,4.363,4.3954,45997983.0],["2018-11-15",4.3954,4.5731,4.363,4.5327,60990723.0],["2018-11-16",4.5327,4.8074,4.4923,4.6862,72100684.0],["2018-11-19",4.6862,4.9448,4.6539,4.9367,83654189.0],["2018-11-20",4.9367,4.9448,4.662,4.6701,71921909.0],["2018-11-21",4.6701,4.767,4.5812,4.6781,40016298.0],["2018-11-22",4.6781,4.7185,4.5408,4.6054,49966092.0],["2018-11-23",4.6054,4.6458,4.3711,4.4115,41376699.0],["2018-11-26",4.4115,4.46,4.3469,4.3792,22623186.0],["2018-11-27",4.3792,4.4761,4.3469,4.3954,24194160.0],["2018-11-28",4.3954,4.6701,4.355,4.662,57594331.0],["2018-11-29",4.662,4.7266,4.5246,4.5327,45802911.0],["2018-11-30",4.5327,4.6216,4.4115,4.565,52740829.0],["2018-12-03",4.565,4.9286,4.5650224685668945,4.7024,75889398.0],["2018-12-04",4.7024,4.7913,4.662,4.7913,36062984.0],["2018-12-05",4.7913,4.791254043579102,4.6458,4.6943,25400590.0],["2018-12-06",4.6943,4.69429874420166,4.5004,4.5246,31814038.0],["2018-12-07",4.5246,4.6458,4.524624347686768,4.5893,19875550.0],["2018-12-10",4.5893,4.6054,4.4681,4.5327,17064338.0],["2018-12-11",4.5327,4.565,4.3873,4.4438,32156422.0],["2018-12-12",4.4438,4.5489,4.443828582763672,4.5004,20844855.0],["2018-12-13",4.5004,4.6054,4.4519,4.5408,24688223.0],["2018-12-14",4.5408,4.5408,4.3873,4.3954,22496735.0],["2018-12-17",4.3954,4.4357,4.3388,4.3954,16965378.0],["2018-12-18",4.3954,4.4438,4.3307,4.3469,17656075.0],["2018-12-19",4.3469,4.3873,4.3226,4.3226,12300781.0],["2018-12-20",4.3226,4.4115,4.2903,4.3711,24603928.0],["2018-12-21",4.3711,4.371110916137695,4.2742,4.3226,16577150.0],["2018-12-24",4.3226,4.3469,4.2095,4.2257,21419684.0],["2018-12-25",4.2257,4.225675582885742,3.9429,4.0802,33262531.0],["2018-12-26",4.0802,4.1045,3.9994,4.0398,16346036.0],["2018-12-27",4.0398,4.153,4.0398,4.0479,16985176.0],["2018-12-28",4.0479,4.2418,4.0479,4.161,22487540.0],["2019-01-02",4.161,4.2014,4.0964,4.1287,14509860.0],["2019-01-03",4.1287,4.5085,4.1287,4.3388,53269287.0],["2019-01-04",4.3388,4.767,4.2661,4.6781,87504887.0],["2019-01-07",4.6781,4.7105,4.5893,4.5973,60767968.0],["2019-01-08",4.5973,4.6943,4.5004,4.6054,45714107.0],["2019-01-09",4.6054,4.7185,4.5731,4.5731,43765834.0],["2019-01-10",4.5731,4.5731024742126465,4.4681,4.4842,31289340.0],["2019-01-11",4.4842,4.565,4.4438,4.5004,22099019.0],["2019-01-14",4.5004,4.5489,4.4761,4.4923,19027034.0],["2019-01-15",4.4923,4.7266,4.4923,4.6701,57097809.0],["2019-01-16",4.6701,4.6781,4.5731,4.5973,27904487.0],["2019-01-17",4.5973,4.6054,4.4923,4.5085,24191683.0],["2019-01-18",4.5085,4.5731,4.5004,4.5489,21239501.0],["2019-01-21",4.5489,4.5731,4.4357,4.46,36451709.0],["2019-01-22",4.46,4.4923,4.363,4.3792,29308048.0],["2019-01-23",4.3792,4.4196,4.3469,4.3792,12699134.0],["2019-01-24",4.3792,4.4923,4.379190444946289,4.4681,28748197.0],["2019-01-25",4.4681,4.5165,4.4277,4.4438,23010797.0],["2019-01-28",4.4438,4.5812,4.4277,4.46,23994990.0],["2019-01-29",4.46,4.459987163543701,4.2742,4.3711,21213325.0],["2019-01-30",4.3711,4.3953,4.2822,4.2903,12287790.0],["2019-01-31",4.2903,4.363,4.2499,4.2984,17032252.0],["2019-02-01",4.2984,4.3873,4.298393726348877,4.3873,20767844.0],["2019-02-11",4.3873,4.46,4.3711,4.4519,18652470.0],["2019-02-12",4.4519,4.5246,4.4277,4.4923,20377094.0],["2019-02-13",4.4923,4.6701,4.4681,4.662,56073180.0],["2019-02-14",4.662,4.7105,4.5812,4.6539,40761730.0],["2019-02-15",4.6539,4.8155,4.6216,4.6781,61444697.0],["2019-02-18",4.6781,5.0175,4.6781392097473145,4.9932,84768817.0],["2019-02-19",4.9932,5.2356,4.9448,5.1306,95179519.0],["2019-02-20",5.1306,5.1952,5.0175,5.1144,45589315.0],["2019-02-21",5.1144,5.3488,5.0417,5.0983,83196683.0],["2019-02-22",5.0983,5.6073,5.074,5.5992,149853535.0],["2019-02-25",5.5992,6.156721591949463,5.599222660064697,6.1567,194283475.0],["2019-02-26",6.1567,6.4476,5.978968143463135,5.979,183224585.0],["2019-02-27",5.979,6.1486,5.7689,5.8901,113168236.0],["2019-02-28",5.8901,5.9224,5.6396,5.68,90598138.0],["2019-03-01",5.68,5.9386,5.6477,5.8416,84360280.0],["2019-03-04",5.8416,6.2214,5.7851,5.9386,127031894.0],["2019-03-05",5.9386,5.9547,5.8174,5.9305,65195873.0],["2019-03-06",5.9305,6.2698,5.8982,6.2133,137401623.0],["2019-03-07",6.2133,6.8354,6.1406,6.6334,220673042.0],["2019-03-08",6.6334,6.6334228515625,5.970889091491699,5.9709,174486177.0],["2019-03-11",5.9709,6.1325,5.8255,6.0436,94041176.0],["2019-03-12",6.0436,6.2941,6.043605327606201,6.1244,89182365.0],["2019-03-13",6.1244,6.3022,5.979,6.1002,100665020.0],["2019-03-14",6.1002,6.181,5.8174,5.8578,77448009.0],["2019-03-15",5.8578,6.0355,5.857773303985596,5.9547,55888882.0],["2019-03-18",5.9547,6.1002,5.8739,6.0678,58481149.0],["2019-03-19",6.0678,6.1163,5.987,6.0113,44930656.0],["2019-03-20",6.0113,6.181,5.9951,6.1002,73459231.0],["2019-03-21",6.1002,6.3426,6.0194,6.1648,100450790.0],["2019-03-22",6.1648,6.2133,5.9709,6.1244,61813151.0],["2019-03-25",6.1244,6.12440299987793,5.9224,5.9305,56555241.0],["2019-03-26",5.9305,5.987,5.6639,5.7043,61307359.0],["2019-03-27",5.7043,5.7931,5.6719,5.7123,44254420.0],["2019-03-28",5.7123,5.8093,5.6154,5.68,35147058.0],["2019-03-29",5.68,6.1002,5.680019855499268,6.084,95742587.0],["2019-04-01",6.084,6.3587,6.084,6.2133,102386271.0],["2019-04-02",6.2133,6.4234,6.1971,6.2375,90975959.0],["2019-04-03",6.2375,6.6738,6.1971,6.6334,154109515.0],["2019-04-04",6.6334,6.7708,6.5203,6.6577,121632461.0],["2019-04-08",6.6577,6.8435,6.4072,6.5284,111774907.0],["2019-04-09",6.5284,6.69,6.4395,6.5849,70929743.0],["2019-04-10",6.5849,6.6415,6.2941,6.4637,94117813.0],["2019-04-11",6.4637,6.5041,6.2698,6.286,53322544.0],["2019-04-12",6.286,6.3991,6.2294,6.3102,45211034.0],["2019-04-15",6.3102,6.5365,6.0678,6.1082,68799343.0],["2019-04-16",6.1082,6.4153,6.0598,6.3991,75765036.0],["2019-04-17",6.3991,6.4153,6.286,6.3264,44228327.0],["2019-04-18",6.3264,6.3749,6.2375,6.286,30815095.0],["2019-04-19",6.286,6.3991,6.181,6.3345,42499070.0],["2019-04-22",6.3345,6.4153,6.1406,6.1486,45759699.0],["2019-04-23",6.1486,6.4395,6.1244,6.2698,77692945.0],["2019-04-24",6.2698,6.431430816650391,6.2618,6.4314,73580368.0],["2019-04-25",6.4314,6.5041,6.1406,6.1729,70485593.0],["2019-04-26",6.1729,6.4395,6.1486,6.3587,77721526.0],["2019-05-06",6.3587,6.3587141036987305,5.7366,5.7527,97088209.0],["2019-05-07",5.7527,6.1082,5.752737045288086,6.0517,99227815.0],["2019-05-08",6.0517,6.181,5.8255,5.979,63572454.0],["2019-05-09",5.979,6.5445,5.9386,6.3183,131436331.0],["2019-05-10",6.3183,6.6981,6.2618,6.6011,154322820.0],["2019-05-13",6.6011,6.601104259490967,6.2779,6.3587,83642437.0],["2019-05-14",6.3587,6.4153,6.084,6.0921,100659300.0],["2019-05-15",6.0921,6.2618,6.092083930969238,6.2133,67783515.0],["2019-05-16",6.2133,6.2456,6.1002,6.2052,47586902.0],["2019-05-17",6.2052,6.2375,5.7527,5.8093,93877873.0],["2019-05-20",5.8093,5.9547,5.7366,5.8497,43787592.0],["2019-05-21",5.8497,5.9628,5.8174,5.8982,37801523.0],["2019-05-22",5.8982,5.898171901702881,5.7366,5.7689,35479301.0],["2019-05-23",5.7689,5.8578,5.6639,5.7366,31451113.0],["2019-05-24",5.7366,5.8093,5.68,5.7123,23739095.0],["2019-05-27",5.7123,5.9143,5.7043,5.8659,37706933.0],["2019-05-28",5.8659,5.9386,5.8174,5.8901,33097723.0],["2019-05-29",5.8901,5.9466,5.8255,5.8497,28762494.0],["2019-05-30",5.8497,5.8497,5.7527,5.7851,20938720.0],["2019-05-31",5.7851,5.8416,5.7689,5.777,17086017.0],["2019-06-03",5.777,5.8982,5.7608,5.7931,23178672.0],["2019-06-04",5.7931,5.793135166168213,5.68,5.7204,23529996.0],["2019-06-05",5.7204,5.8174,5.720418930053711,5.7366,22373938.0],["2019-06-06",5.7366,5.8174,5.7043,5.7366,26709483.0],["2019-06-10",5.7366,5.777,5.478,5.5831,31146188.0],["2019-06-11",5.5831,5.8901,5.5669,5.8578,46027230.0],["2019-06-12",5.8578,5.9386,5.8093,5.8497,26559166.0],["2019-06-13",5.8497,5.9143,5.8093,5.8659,24193650.0],["2019-06-14",5.8659,5.8982,5.7285,5.7447,26485999.0],["2019-06-17",5.7447,5.8174,5.744657516479492,5.777,14076214.0],["2019-06-18",5.777,5.8174,5.7043,5.7608,15052054.0],["2019-06-19",5.7608,6.1648,5.760817527770996,5.8416,43582713.0],["2019-06-20",5.8416,6.3183,5.8012,6.1406,89442536.0],["2019-06-21",6.1406,6.3183,6.140562057495117,6.2214,70216494.0],["2019-06-24",6.2214,6.3183,6.1729,6.1971,31657148.0],["2019-06-25",6.1971,6.2456,6.0355,6.2133,40383626.0],["2019-06-26",6.2133,6.2132792472839355,6.0355,6.1082,22735136.0],["2019-06-27",6.1082,6.2779,6.108243942260742,6.1406,36113243.0],["2019-06-28",6.1406,6.3426,6.1163,6.3102,63312463.0],["2019-07-01",6.3102,6.6092,6.310235977172852,6.3991,74426663.0],["2019-07-02",6.3991,6.399112701416016,6.286,6.3264,38164513.0],["2019-07-03",6.3264,6.326394557952881,6.1486,6.2375,29196042.0],["2019-07-04",6.2375,6.3264,6.189,6.2052,24816737.0],["2019-07-05",6.2052,6.2698,6.1729,6.2618,19745282.0],["2019-07-08",6.2618,6.2617573738098145,5.979,6.0678,34508574.0],["2019-07-09",6.0678,6.1729,6.0436,6.1486,21119607.0],["2019-07-10",6.1486,6.1729,6.0194,6.0598,23803316.0],["2019-07-11",6.0598,6.1486,5.987,6.0274,22508569.0],["2019-07-12",6.0274,6.1244,6.0032,6.0759,16624697.0],["2019-07-15",6.0759,6.3271,6.0354,6.3028,50253512.0],["2019-07-16",6.3028,6.3271,6.2461,6.2866,28792097.0],["2019-07-17",6.2866,6.4567,6.286557197570801,6.3757,49928637.0],["2019-07-18",6.3757,6.4,6.2461,6.2866,31589318.0],["2019-07-19",6.2866,6.481,6.286557197570801,6.4162,37971461.0],["2019-07-22",6.4162,6.4648,6.1569,6.2055,35579047.0],["2019-07-23",6.2055,6.4972,6.205544471740723,6.4405,59007510.0],["2019-07-24",6.4405,6.5296,6.3838,6.3919,45349474.0],["2019-07-25",6.3919,6.6673,6.3838,6.6268,79941950.0],["2019-07-26",6.6268,6.626809120178223,6.5053,6.5701,37336188.0],["2019-07-29",6.5701,6.570099353790283,6.1164,6.165,101491808.0],["2019-07-30",6.165,6.2379,6.0921,6.1407,53071454.0],["2019-07-31",6.1407,6.1407341957092285,6.0111,6.0273,41896739.0],["2019-08-01",6.0273,6.0597,5.9706,6.0111,24828966.0],["2019-08-02",6.0111,6.011115074157715,5.7276,5.7519,49338651.0],["2019-08-05",5.7519,5.8734,5.7276,5.7357,26018868.0],["2019-08-06",5.7357,5.7924,5.525,5.7438,38747760.0],["2019-08-07",5.7438,5.7762,5.6304,5.6385,21263410.0],["2019-08-08",5.6385,5.8167,5.638458251953125,5.679,24330915.0],["2019-08-09",5.679,5.7357,5.5493,5.5736,21441104.0],["2019-08-12",5.5736,5.7114,5.573648452758789,5.7033,19313396.0],["2019-08-13",5.7033,5.703267574310303,5.598,5.6304,12543018.0],["2019-08-14",5.6304,5.7438,5.630357265472412,5.6466,14980301.0],["2019-08-15",5.6466,5.646559238433838,5.4116,5.5817,20313574.0],["2019-08-16",5.5817,5.6304,5.5088,5.5493,25933137.0],["2019-08-19",5.5493,5.8248,5.549345016479492,5.8248,50145086.0],["2019-08-20",5.8248,5.8491,5.7114,5.7357,28058800.0],["2019-08-21",5.7357,5.7681,5.6952,5.7195,18997101.0],["2019-08-22",5.7195,5.7519,5.6547,5.6952,15025363.0],["2019-08-23",5.6952,5.7519,5.6628,5.6871,15457841.0],["2019-08-26",5.6871,5.687065124511719,5.5331,5.5899,14368335.0],["2019-08-27",5.5899,5.7843,5.589850425720215,5.6952,25518072.0],["2019-08-28",5.6952,5.7519,5.679,5.7195,14039052.0],["2019-08-29",5.7195,5.719470500946045,5.6304,5.6628,13722407.0],["2019-08-30",5.6628,5.7519,5.6142,5.6304,15222160.0],["2019-09-02",5.6304,5.7681,5.630357265472412,5.7357,25019550.0],["2019-09-03",5.7357,5.7519,5.6952,5.7357,16364672.0],["2019-09-04",5.7357,5.8248,5.7114,5.7924,34514725.0],["2019-09-05",5.7924,6.1083,5.792381763458252,5.9058,75133556.0],["2019-09-06",5.9058,5.9787,5.8572,5.9139,33539597.0],["2019-09-09",5.9139,6.0597,5.913900375366211,6.003,35296955.0],["2019-09-10",6.003,6.0921,5.922,6.0273,37722438.0],["2019-09-11",6.0273,6.1245,6.0192,6.0516,39442588.0],["2019-09-12",6.0516,6.1002,6.0192,6.0759,26991368.0],["2019-09-16",6.0759,6.1164,6.0597,6.084,26545630.0],["2019-09-17",6.084,6.084026336669922,5.8896,5.9382,30130452.0],["2019-09-18",5.9382,5.9706,5.8815,5.9058,15285779.0],["2019-09-19",5.9058,5.954405784606934,5.8734,5.9544,15656433.0],["2019-09-20",5.9544,5.962508201599121,5.8977,5.9625,18198639.0],["2019-09-23",5.9625,5.962508201599121,5.8167,5.8653,19015507.0],["2019-09-24",5.8653,5.9301,5.8167,5.841,17297546.0],["2019-09-25",5.841,5.8896,5.8167,5.8329,13711080.0],["2019-09-26",5.8329,5.8653,5.727571964263916,5.7276,18145994.0],["2019-09-27",5.7276,5.7762,5.7033,5.7357,12758859.0],["2019-09-30",5.7357,5.76,5.6628,5.6709,13514890.0],["2019-10-08",5.6709,5.7033,5.5899,5.6061,15005689.0],["2019-10-09",5.6061,5.6223,5.5574,5.6142,15911597.0],["2019-10-10",5.6142,5.6628,5.598,5.6304,13552553.0],["2019-10-11",5.6304,5.7438,5.5899,5.6952,22728069.0],["2019-10-14",5.6952,5.8734,5.69516658782959,5.7924,30502677.0],["2019-10-15",5.7924,5.8329,5.7519,5.76,19232815.0],["2019-10-16",5.76,5.841,5.7195,5.7276,16450197.0],["2019-10-17",5.7276,5.7681,5.670863151550293,5.6709,14590215.0],["2019-10-18",5.6709,5.7114,5.5899,5.6061,14361484.0],["2019-10-21",5.6061,5.606053352355957,5.5169,5.5817,11846187.0],["2019-10-22",5.5817,5.6142,5.5169,5.5817,13183106.0],["2019-10-23",5.5817,5.598,5.5412,5.5493,7948416.0],["2019-10-24",5.5493,5.6223,5.5412,5.5899,9055251.0],["2019-10-25",5.5899,5.6466,5.5574,5.6466,11889863.0],["2019-10-28",5.6466,5.7195,5.6385,5.6952,14001704.0],["2019-10-29",5.6952,5.69516658782959,5.589850425720215,5.5899,13875571.0],["2019-10-30",5.5899,5.6061,5.525,5.5493,12250774.0],["2019-10-31",5.5493,5.6061,5.5088,5.5169,12892807.0],["2019-11-01",5.5169,5.5655,5.4845,5.5331,20339312.0],["2019-11-04",5.5331,5.5574,5.5088,5.5169,16020143.0],["2019-11-05",5.5169,5.6061,5.5007,5.5574,26110364.0],["2019-11-06",5.5574,5.5655,5.4278,5.4521,20844300.0],["2019-11-07",5.4521,5.4764,5.4116,5.4359,15821233.0],["2019-11-08",5.4359,5.4926,5.3711,5.3711,17985233.0],["2019-11-11",5.3711,5.37111759185791,5.2091,5.2253,20248770.0],["2019-11-12",5.2253,5.2496,5.1767,5.2172,13405476.0],["2019-11-13",5.2172,5.2334,5.1119,5.1362,14191001.0],["2019-11-14",5.1362,5.1767,5.1119,5.1362,13374882.0],["2019-11-15",5.1362,5.1605,5.039,5.0552,12231878.0],["2019-11-18",5.0552,5.1524,5.0471,5.1443,13701997.0],["2019-11-19",5.1443,5.1848,5.1119,5.1848,10728924.0],["2019-11-20",5.1848,5.1848,5.0876,5.0957,11164076.0],["2019-11-21",5.0957,5.1281,5.0633,5.1119,9530190.0],["2019-11-22",5.1119,5.1686,5.0552,5.0795,14465708.0],["2019-11-25",5.0795,5.1119,5.0633,5.0957,15785661.0],["2019-11-26",5.0957,5.1443,5.0552,5.1443,23453522.0],["2019-11-27",5.1443,5.144282817840576,5.0633,5.0795,14596287.0],["2019-11-28",5.0795,5.0876,5.0066,5.0228,13517207.0],["2019-11-29",5.0228,5.0633,5.0066,5.0552,12507672.0],["2019-12-02",5.0552,5.1686,5.055168628692627,5.0795,22639029.0],["2019-12-03",5.0795,5.0876,5.0228,5.0795,12539443.0],["2019-12-04",5.0795,5.07947301864624,5.039,5.0633,9526217.0],["2019-12-05",5.0633,5.12,5.063270568847656,5.1119,21324624.0],["2019-12-06",5.1119,5.1119,5.0633,5.1119,16321610.0],["2019-12-09",5.1119,5.1605,5.1038,5.1119,16550510.0],["2019-12-10",5.1119,5.11187744140625,5.0633,5.0714,14371288.0],["2019-12-11",5.0714,5.1524,5.071371555328369,5.0957,20571110.0],["2019-12-12",5.0957,5.1119,5.0714,5.0876,16761736.0],["2019-12-13",5.0876,5.363,5.087574005126953,5.2901,77806380.0],["2019-12-16",5.2901,5.3792,5.2091,5.3387,70257045.0],["2019-12-17",5.3387,5.6871,5.282,5.4845,124075016.0],["2019-12-18",5.4845,5.5899,5.4359,5.5169,88675007.0],["2019-12-19",5.5169,5.516939163208008,5.444,5.4764,49049377.0],["2019-12-20",5.4764,5.6709,5.4683,5.5574,98174144.0],["2019-12-23",5.5574,5.6547,5.3792,5.3954,75050599.0],["2019-12-24",5.3954,5.460230827331543,5.363,5.4602,38374893.0],["2019-12-25",5.4602,5.5493,5.3873,5.5088,45665168.0],["2019-12-26",5.5088,5.6709,5.4926,5.6709,71727369.0],["2019-12-27",5.6709,5.7276,5.5169,5.5331,79024138.0],["2019-12-30",5.5331,5.8734,5.4521,5.8086,108875605.0],["2019-12-31",5.8086,5.8167,5.7195,5.7843,57520082.0],["2020-01-02",5.7843,5.9382,5.7762,5.8167,103055495.0],["2020-01-03",5.8167,5.8572,5.7195,5.76,61256356.0],["2020-01-06",5.76,5.8653,5.6628,5.7762,66200023.0],["2020-01-07",5.7762,5.8329,5.7114,5.8167,57645133.0],["2020-01-08",5.8167,5.816685199737549,5.5817,5.598,72275910.0],["2020-01-09",5.598,5.7357,5.597951889038086,5.7033,43108780.0],["2020-01-10",5.7033,6.1245,5.703267574310303,5.8815,189202723.0],["2020-01-13",5.8815,5.9301,5.7681,5.922,108807413.0],["2020-01-14",5.922,5.9301,5.816685199737549,5.8167,61201383.0],["2020-01-15",5.8167,5.9058,5.8086,5.8491,52222698.0],["2020-01-16",5.8491,5.8815,5.8248,5.841,35511157.0],["2020-01-17",5.841,5.9787,5.840989112854004,5.8815,48574801.0],["2020-01-20",5.8815,5.9544,5.8329,5.9463,46271126.0],["2020-01-21",5.9463,5.946304798126221,5.7681,5.7843,56575409.0],["2020-01-22",5.7843,5.8329,5.6709,5.8086,50457361.0],["2020-01-23",5.8086,5.8085832595825195,5.525,5.5817,62755962.0],["2020-02-03",5.5817,5.58174991607666,5.0146636962890625,5.0147,11609500.0],["2020-02-04",5.0147,5.0146636962890625,4.6096,4.8364,109396651.0],["2020-02-05",4.8364,5.0471,4.8202,4.9337,59554115.0],["2020-02-06",4.9337,5.0633,4.8607,5.0228,65175513.0],["2020-02-07",5.0228,5.0876,4.9823,5.0471,51497021.0],["2020-02-10",5.0471,5.1443,4.9985,5.12,44163257.0],["2020-02-11",5.12,5.2172,5.0795,5.1038,45662308.0],["2020-02-12",5.1038,5.201,5.0714,5.1686,48753238.0],["2020-02-13",5.1686,5.1929,5.0633,5.0795,36327221.0],["2020-02-14",5.0795,5.1929,5.039,5.1605,53779182.0],["2020-02-17",5.1605,5.4359,5.160485744476318,5.4035,91703819.0],["2020-02-18",5.4035,5.4602,5.3144,5.3792,60563537.0],["2020-02-19",5.3792,5.5493,5.3549,5.4278,81208329.0],["2020-02-20",5.4278,5.7762,5.4035,5.7357,112344464.0],["2020-02-21",5.7357,6.1164,5.6871,5.8896,162205515.0],["2020-02-24",5.8896,5.9463,5.8086,5.8572,99473410.0],["2020-02-25",5.8572,5.9139,5.5899,5.8896,117221370.0],["2020-02-26",5.8896,5.9787,5.7519,5.8248,105376546.0],["2020-02-27",5.8248,5.9382,5.7357,5.7924,78244085.0],["2020-02-28",5.7924,5.792381763458252,5.4116,5.4602,76129821.0],["2020-03-02",5.4602,5.7843,5.460230827331543,5.7357,75745122.0],["2020-03-03",5.7357,5.8815,5.679,5.7438,82827301.0],["2020-03-04",5.7438,5.8734,5.679,5.8734,84404542.0],["2020-03-05",5.8734,6.0678,5.8248,5.9544,125310359.0],["2020-03-06",5.9544,5.954405784606934,5.7681,5.8005,77447122.0],["2020-03-09",5.8005,5.8167,5.6628,5.6871,70055929.0],["2020-03-10",5.6871,6.1407,5.6304,5.9868,137581214.0],["2020-03-11",5.9868,6.1164,5.8815,5.8977,136138751.0],["2020-03-12",5.8977,6.1731,5.7924,6.1569,218418794.0],["2020-03-13",6.1569,6.3838,5.8815,6.3028,237070411.0],["2020-03-16",6.3028,6.302759647369385,5.6709,5.6871,189666214.0],["2020-03-17",5.6871,5.8653,5.4521,5.6547,101915637.0],["2020-03-18",5.6547,5.7438,5.3468,5.3549,98545224.0],["2020-03-19",5.3549,5.4926,5.1848,5.3873,84276918.0],["2020-03-20",5.3873,5.444,5.2577,5.3549,55783620.0],["2020-03-23",5.3549,5.354915142059326,5.0795,5.1362,49528900.0],["2020-03-24",5.1362,5.282,5.12,5.2739,54762500.0],["2020-03-25",5.2739,5.4359,5.273902893066406,5.3792,45493689.0],["2020-03-26",5.3792,5.3954,5.3063,5.3225,26696973.0],["2020-03-27",5.3225,5.4602,5.2901,5.3225,38710710.0],["2020-03-30",5.3225,5.322510719299316,5.1848,5.2172,35566092.0],["2020-03-31",5.2172,5.282,5.1443,5.1686,26378738.0],["2020-04-01",5.1686,5.2415,5.0957,5.1119,29697782.0],["2020-04-02",5.1119,5.1848,5.0552,5.1767,29180561.0],["2020-04-03",5.1767,5.1767,5.0714,5.0957,20886635.0],["2020-04-07",5.0957,5.2901,5.095675468444824,5.2577,45165743.0],["2020-04-08",5.2577,5.2577,5.201,5.2415,24026221.0],["2020-04-09",5.2415,5.3711,5.24149751663208,5.282,36737729.0],["2020-04-10",5.282,5.2901,5.1605,5.1767,27679523.0],["2020-04-13",5.1767,5.176688194274902,5.0876,5.12,15970546.0],["2020-04-14",5.12,5.2658,5.119979381561279,5.2172,30355247.0],["2020-04-15",5.2172,5.2901,5.1848,5.2091,30583910.0],["2020-04-16",5.2091,5.2901,5.1686,5.2253,28784808.0],["2020-04-17",5.2253,5.282,5.2091,5.2172,26780493.0],["2020-04-20",5.2172,5.2496,5.1767,5.1929,22901625.0],["2020-04-21",5.1929,5.192890167236328,5.0714,5.0957,26581949.0],["2020-04-22",5.0957,5.1362,5.0471,5.1119,17924497.0],["2020-04-23",5.1119,5.1281,5.0714,5.0795,14768039.0],["2020-04-24",5.0795,5.0876,4.9904,4.9985,19187009.0],["2020-04-27",4.9985,5.0714,4.9904,4.9985,13088152.0],["2020-04-28",4.9985,5.0876,4.9499,5.039,20247864.0],["2020-04-29",5.039,5.0876,5.0147,5.039,15308834.0],["2020-04-30",5.039,5.1686,5.038966655731201,5.1605,32182792.0],["2020-05-06",5.1605,5.1929,5.0633,5.1686,30639542.0],["2020-05-07",5.1686,5.2172,5.119979381561279,5.12,23481709.0],["2020-05-08",5.12,5.2901,5.119979381561279,5.2253,39911349.0],["2020-05-11",5.2253,5.2739,5.1686,5.201,23432596.0],["2020-05-12",5.201,5.2577,5.1605,5.1848,16252669.0],["2020-05-13",5.1848,5.2091,5.1443,5.1929,11820378.0],["2020-05-14",5.1929,5.192890167236328,5.1119,5.12,15580396.0],["2020-05-15",5.12,5.1686,5.1038,5.12,12734007.0],["2020-05-18",5.12,5.1524,5.103776454925537,5.1038,12258080.0],["2020-05-19",5.1038,5.1686,5.103776454925537,5.1362,14352073.0],["2020-05-20",5.1362,5.1929,5.12,5.1524,15117764.0],["2020-05-21",5.1524,5.1605,5.0795,5.0957,13738729.0],["2020-05-22",5.0957,5.1119,4.9823,4.9985,21725712.0],["2020-05-25",4.9985,5.0228,4.958,4.9661,11056307.0],["2020-05-26",4.9661,5.0066,4.966055393218994,4.9985,10144045.0],["2020-05-27",4.9985,5.0309,4.958,4.9742,9969100.0],["2020-05-28",4.9742,5.0876,4.974156856536865,5.0228,19274587.0],["2020-05-29",5.0228,5.0633,4.9904,5.0309,10164816.0],["2020-06-01",5.0309,5.2577,5.030865669250488,5.2253,47864723.0],["2020-06-02",5.2253,5.2668,5.2004,5.217,26567668.0],["2020-06-03",5.217,5.2585,5.1589,5.1672,21245564.0],["2020-06-04",5.1672,5.2087,5.1424,5.1589,15690762.0],["2020-06-05",5.1589,5.2087,5.1341,5.2004,20552457.0],["2020-06-08",5.2004,5.2253,5.1589,5.1755,17168020.0],["2020-06-09",5.1755,5.2253,5.1589,5.1921,20123212.0],["2020-06-10",5.1921,5.2004,5.1258,5.1921,22073303.0],["2020-06-11",5.1921,5.2502,5.1506,5.2336,40158818.0],["2020-06-12",5.2336,5.2585,5.1341,5.2419,30742929.0],["2020-06-15",5.2419,5.7727,5.241883754730225,5.4492,105576779.0],["2020-06-16",5.4492,5.499,5.4078,5.4741,54364209.0],["2020-06-17",5.4741,5.474118709564209,5.3248,5.3912,38132420.0],["2020-06-18",5.3912,5.499,5.358,5.4409,41312658.0],["2020-06-19",5.4409,5.6566,5.4078,5.6234,79356561.0],["2020-06-22",5.6234,5.9137,5.5571,5.7893,101278142.0],["2020-06-23",5.7893,5.8225,5.6649,5.8059,56751645.0],["2020-06-24",5.8059,5.8888,5.7146,5.7312,38359618.0],["2020-06-29",5.7312,5.731236457824707,5.3912,5.4492,59297847.0],["2020-06-30",5.4492,5.6649,5.44923734664917,5.5819,44971946.0],["2020-07-01",5.5819,5.7064,5.5405,5.6981,44987344.0],["2020-07-02",5.6981,6.0962,5.6649,6.0796,122123609.0],["2020-07-03",6.0796,6.6353,6.07958984375,6.5689,182306084.0],["2020-07-06",6.5689,7.2242,6.568943023681641,7.2242,214273970.0],["2020-07-07",7.2242,7.4647,6.9671,7.0666,197099657.0],["2020-07-08",7.0666,7.7135,7.0168,7.4813,170122145.0],["2020-07-09",7.4813,8.2278,7.2822,8.1116,206280650.0],["2020-07-10",8.1116,8.111647605895996,7.5891,7.6555,164603032.0],["2020-07-13",7.6555,7.896,7.3818,7.6721,139096966.0],["2020-07-14",7.6721,7.6969,7.473,7.6057,88016137.0],["2020-07-15",7.6057,7.7799,7.2574,7.2988,99896885.0],["2020-07-16",7.2988,7.5725,6.8924,6.9754,117958654.0],["2020-07-17",6.9754,7.1246,6.6519,6.7763,90524341.0],["2020-07-20",6.7763,7.3818,6.7762956619262695,7.3652,122367546.0],["2020-07-21",7.3652,7.3818,7.0666,7.1329,82083593.0],["2020-07-22",7.1329,7.5477,7.0998,7.3071,113659886.0],["2020-07-23",7.3071,7.4481,7.0666,7.4066,88004348.0],["2020-07-24",7.4066,7.6969,6.9754,7.1495,136836978.0],["2020-07-27",7.1495,7.1744,6.8841,7.0832,67547991.0],["2020-07-28",7.0832,7.1744,6.8509,6.9588,64133008.0],["2020-07-29",6.9588,7.1993,6.8426,7.1827,87181718.0],["2020-07-30",7.1827,7.2076,7.058295726776123,7.0583,54976968.0],["2020-07-31",7.0583,7.2905,7.0251,7.1661,73103067.0],["2020-08-03",7.1661,7.3403,7.16611909866333,7.3403,83497317.0],["2020-08-04",7.3403,7.614,7.2408,7.3735,84807340.0],["2020-08-05",7.3735,7.373471260070801,7.2076,7.2905,49949731.0],["2020-08-06",7.2905,7.4813,7.1164,7.4232,79160906.0],["2020-08-07",7.4232,7.4398,7.1329,7.2822,77933710.0],["2020-08-10",7.2822,7.4647,7.1661,7.3403,81278434.0],["2020-08-11",7.3403,7.4232,6.9836,7.0168,71731765.0],["2020-08-12",7.0168,7.0417,6.7763,6.9256,52498040.0],["2020-08-13",6.9256,7.05,6.8924,6.9339,33433735.0],["2020-08-14",6.9339,7.0085,6.8675,6.9919,32293714.0],["2020-08-17",6.9919,7.4896,6.991942882537842,7.3818,109704247.0],["2020-08-18",7.3818,7.5891,7.3486,7.4066,83368743.0],["2020-08-19",7.4066,7.4813,7.2407660484313965,7.2408,53716209.0],["2020-08-20",7.2408,7.2822,7.0666,7.0915,43629669.0],["2020-08-21",7.0915,7.2574,7.0666,7.1661,43262311.0],["2020-08-24",7.1661,7.2076,7.0749,7.1164,29356148.0],["2020-08-25",7.1164,7.2159,7.05,7.0749,34875600.0],["2020-08-26",7.0749,7.1164,6.909,6.9173,36471569.0],["2020-08-27",6.9173,6.9919,6.8675,6.9588,23416179.0],["2020-08-28",6.9588,7.1661,6.9173,7.1495,35745219.0],["2020-08-31",7.1495,7.3237,7.091472148895264,7.0915,48062213.0],["2020-09-01",7.0915,7.1246,7.0168,7.0832,24560729.0],["2020-09-02",7.0832,7.1744,7.0168,7.1081,29275343.0],["2020-09-03",7.1081,7.2076,7.05,7.0583,26951949.0],["2020-09-04",7.0583,7.058295726776123,6.909,6.9836,25280118.0],["2020-09-07",6.9836,7.0251,6.7431,6.7846,33856120.0],["2020-09-08",6.7846,6.9256,6.7514,6.9007,26974540.0],["2020-09-09",6.9007,6.900706768035889,6.7265,6.7597,27401540.0],["2020-09-10",6.7597,6.8344,6.5358,6.5441,30838280.0],["2020-09-11",6.5441,6.627,6.4943,6.6187,20391889.0],["2020-09-14",6.6187,6.6685,6.5689,6.627,17020984.0],["2020-09-15",6.627,6.6685,6.6021,6.6353,12973082.0],["2020-09-16",6.6353,6.7099,6.5689,6.6104,17856362.0],["2020-09-17",6.6104,6.6187,6.4611,6.5524,21037485.0],["2020-09-18",6.5524,6.8261,6.486,6.7846,47761399.0],["2020-09-21",6.7846,6.9836,6.7431,6.7514,48016425.0],["2020-09-22",6.7514,7.0085,6.6685,6.7763,53402747.0],["2020-09-23",6.7763,6.8344,6.6685,6.7182,28181504.0],["2020-09-24",6.7182,6.7929,6.627,6.6353,27700121.0],["2020-09-25",6.6353,6.7514,6.5938,6.7182,29240384.0],["2020-09-28",6.7182,6.8344,6.6934,6.7431,26452339.0],["2020-09-29",6.7431,6.8344,6.7348,6.7431,25409884.0],["2020-09-30",6.7431,6.7846,6.6021,6.6353,22758763.0],["2020-10-09",6.6353,6.7846,6.635295391082764,6.7514,17090988.0],["2020-10-12",6.7514,7.0749,6.751413345336914,7.0251,53845083.0],["2020-10-13",7.0251,7.025119781494141,6.8924,6.9256,24220529.0],["2020-10-14",6.9256,6.9339,6.7846,6.8178,19588017.0],["2020-10-15",6.8178,6.9173,6.8012,6.8095,16908925.0],["2020-10-16",6.8095,6.8592,6.768,6.8095,17351886.0],["2020-10-19",6.8095,6.909,6.7763,6.7846,20711768.0],["2020-10-20",6.7846,6.7846,6.6768,6.7514,16860074.0],["2020-10-21",6.7514,6.7763,6.6436,6.6851,20471890.0],["2020-10-22",6.6851,6.7514,6.6519,6.7182,15590977.0],["2020-10-23",6.7182,6.7514,6.6436,6.6519,13815447.0],["2020-10-26",6.6519,6.6519,6.4611,6.5855,25347716.0],["2020-10-27",6.5855,6.5938,6.486,6.5275,15272063.0],["2020-10-28",6.5275,6.5689,6.4528,6.5275,16161579.0],["2020-10-29",6.5275,6.5938,6.4362,6.5524,20834499.0],["2020-10-30",6.5524,6.6104,6.245471954345703,6.2455,26155574.0],["2020-11-02",6.2455,6.6021,6.245471954345703,6.3948,44811648.0],["2020-11-03",6.3948,7.0334,6.394765853881836,6.8509,100083516.0],["2020-11-04",6.8509,6.850942611694336,6.6021,6.7016,58288549.0],["2020-11-05",6.7016,6.8426,6.701648712158203,6.7929,43322552.0],["2020-11-06",6.7929,6.9505,6.7597,6.8426,42979642.0],["2020-11-09",6.8426,7.1661,6.8426,7.0251,70656080.0],["2020-11-10",7.0251,7.2574,7.0085,7.0334,67998863.0],["2020-11-11",7.0334,7.0749,6.9173,6.9339,42560788.0],["2020-11-12",6.9339,7.3569,6.933884143829346,7.1164,75910112.0],["2020-11-13",7.1164,7.116353988647461,6.8924,6.9422,47260823.0],["2020-11-16",6.9422,7.2574,6.9421772956848145,7.1744,71269908.0],["2020-11-17",7.1744,7.174412727355957,6.9919,7.1495,48833497.0],["2020-11-18",7.1495,7.3237,7.0998,7.1744,57535206.0],["2020-11-19",7.1744,7.2325,7.0666,7.2159,43367624.0],["2020-11-20",7.2159,7.2325,7.05,7.1164,41203028.0],["2020-11-23",7.1164,7.3984,7.0168,7.2656,78146677.0],["2020-11-24",7.2656,7.332,7.2076,7.2159,54176892.0],["2020-11-25",7.2159,7.3818,7.1246,7.1246,51595522.0],["2020-11-26",7.1246,7.1578,7.0168,7.0583,41179937.0],["2020-11-27",7.0583,7.5394,7.058295726776123,7.4896,137851405.0],["2020-11-30",7.4896,7.6804,7.3071,7.332,164874117.0],["2020-12-01",7.332,7.5476,7.1661,7.4564,114400994.0],["2020-12-02",7.4564,7.5559,7.3403,7.3818,80080843.0],["2020-12-03",7.3818,7.4315,7.2408,7.3154,64654435.0],["2020-12-04",7.3154,7.3154120445251465,7.1329,7.2076,49777189.0],["2020-12-07",7.2076,7.2408,7.0334,7.0417,39331968.0],["2020-12-08",7.0417,7.0915,6.9671,7.0168,31213588.0],["2020-12-09",7.0168,7.0915,6.8095,6.8178,41440499.0],["2020-12-10",6.8178,6.8758,6.7597,6.8261,30123480.0],["2020-12-11",6.8261,6.8426,6.6602,6.7348,38714461.0],["2020-12-14",6.7348,6.7763,6.6851,6.7348,20549798.0],["2020-12-15",6.7348,6.8178,6.7016,6.7929,23088370.0],["2020-12-16",6.7929,6.8178,6.7265,6.7265,19085846.0],["2020-12-17",6.7265,6.8841,6.6602,6.8509,35827212.0],["2020-12-18",6.8509,6.9919,6.8095,6.8178,33361055.0],["2020-12-21",6.8178,6.8924,6.7016,6.8592,29258448.0],["2020-12-22",6.8592,6.859236717224121,6.5358,6.5524,39805563.0],["2020-12-23",6.5524,6.6934,6.5441,6.5855,35562472.0],["2020-12-24",6.5855,6.6187,6.4611,6.4943,27612740.0],["2020-12-25",6.4943,6.6353,6.4777,6.5938,22329139.0],["2020-12-28",6.5938,6.7265,6.5606,6.6353,26899050.0],["2020-12-29",6.6353,6.7431,6.6021,6.627,27627919.0],["2020-12-30",6.627,6.7763,6.5938,6.768,34147020.0],["2020-12-31",6.768,7.0749,6.768001556396484,6.9671,66025157.0],["2021-01-04",6.9671,7.2325,6.9339,7.1661,80574118.0],["2021-01-05",7.1661,7.2242,7.0002,7.1744,72795638.0],["2021-01-06",7.1744,7.2159,7.0251,7.0749,47437087.0],["2021-01-07",7.0749,7.4647,7.05,7.2408,96318964.0],["2021-01-08",7.2408,7.2407660484313965,7.0583,7.1329,55207949.0],["2021-01-11",7.1329,7.1827,6.9256,6.9671,52908546.0],["2021-01-12",6.9671,7.2822,6.9256,7.2408,86353553.0],["2021-01-13",7.2408,7.2739,6.9671,7.0168,64774371.0],["2021-01-14",7.0168,7.0583,6.8924,6.8924,44628667.0],["2021-01-15",6.8924,7.0002,6.8012,6.8509,41117478.0],["2021-01-18",6.8509,6.8924,6.7597,6.8178,37669786.0],["2021-01-19",6.8178,6.9007,6.7265,6.7846,42412485.0],["2021-01-20",6.7846,6.8344,6.7182,6.7265,31500918.0],["2021-01-21",6.7265,6.8924,6.7265,6.7846,37327810.0],["2021-01-22",6.7846,6.7846,6.627,6.6602,38924865.0],["2021-01-25",6.6602,6.7016,6.5441,6.5606,38646530.0],["2021-01-26",6.5606,6.5938,6.3865,6.4196,35786790.0],["2021-01-27",6.4196,6.5192,6.4031,6.4362,23098102.0],["2021-01-28",6.4362,6.4528,6.345,6.3782,26364091.0],["2021-01-29",6.3782,6.4445,6.345,6.4114,23158094.0],["2021-02-01",6.4114,6.4611,6.2123,6.2704,32801299.0],["2021-02-02",6.2704,6.3367,6.2455,6.3201,21574293.0],["2021-02-03",6.3201,6.3616,6.1957,6.2123,26121965.0],["2021-02-04",6.2123,6.2206,5.8722,5.9054,56860807.0],["2021-02-05",5.9054,5.9386,5.8225,5.8308,28641778.0],["2021-02-08",5.8308,5.8805,5.7727,5.8225,22191072.0],["2021-02-09",5.8225,5.9635,5.7976,5.9386,32074002.0],["2021-02-10",5.9386,5.9718,5.8888,5.8971,22578591.0],["2021-02-18",5.8971,6.0464,5.897119045257568,5.9966,25719893.0],["2021-02-19",5.9966,6.1459,5.9718,6.1211,32017442.0],["2021-02-22",6.1211,6.2869,6.104472637176514,6.1045,47758343.0],["2021-02-23",6.1045,6.1542,6.0547,6.0713,24721634.0],["2021-02-24",6.0713,6.1459,6.0298,6.0962,26464573.0],["2021-02-25",6.0962,6.1708,6.0464,6.0713,28460629.0],["2021-02-26",6.0713,6.0713,5.9718,6.0132,26603600.0],["2021-03-01",6.0132,6.063,5.922,5.9552,32934173.0],["2021-03-02",5.9552,5.9966,5.938589572906494,5.9386,19022202.0],["2021-03-03",5.9386,6.0215,5.9137,6.0132,22948545.0],["2021-03-04",6.0132,6.0381,5.9718,5.9966,25723492.0],["2021-03-05",5.9966,6.1211,5.9801,6.0796,35420035.0],["2021-03-08",6.0796,6.1542,5.988353729248047,5.9884,31800276.0],["2021-03-09",5.9884,6.0298,5.8722,5.8722,32400593.0],["2021-03-10",5.8722,5.922,5.8142,5.8225,27593554.0],["2021-03-11",5.8225,5.9054,5.822471618652344,5.8888,22159616.0],["2021-03-12",5.8888,5.9386,5.8225,5.9137,29455972.0],["2021-03-15",5.9137,5.913707256317139,5.8391,5.8556,19702343.0],["2021-03-16",5.8556,5.8805,5.8391,5.8639,15917897.0],["2021-03-17",5.8639,5.8888,5.8391,5.8556,19870447.0],["2021-03-18",5.8556,5.8888,5.8308,5.8474,17092619.0],["2021-03-19",5.8474,5.8474,5.8059,5.8142,24203609.0],["2021-03-22",5.8142,5.922,5.814178466796875,5.9054,23684660.0],["2021-03-23",5.9054,5.9635,5.8639,5.9386,24202601.0],["2021-03-24",5.9386,6.0962,5.8971,5.9469,40281689.0],["2021-03-25",5.9469,5.9966,5.9054,5.922,18666571.0],["2021-03-26",5.922,5.9635,5.9054,5.9303,15182136.0],["2021-03-29",5.9303,6.0381,5.9137,5.9718,21998587.0],["2021-03-30",5.9718,5.971765995025635,5.9054,5.9137,16266947.0],["2021-03-31",5.9137,5.9303,5.8474,5.8556,16879227.0],["2021-04-01",5.8556,5.8971,5.8556,5.8805,12425075.0],["2021-04-02",5.8805,5.9303,5.8556,5.922,18530407.0],["2021-04-06",5.922,5.9552,5.8971,5.9303,14582833.0],["2021-04-07",5.9303,5.9801,5.9054,5.9552,15835610.0],["2021-04-08",5.9552,6.0381,5.922,5.9635,29214198.0],["2021-04-09",5.9635,6.0215,5.9552,6.0049,22473533.0],["2021-04-12",6.0049,6.0132,5.8888,5.8971,16314009.0],["2021-04-13",5.8971,5.9137,5.8474,5.8639,13896320.0],["2021-04-14",5.8639,5.9054,5.8556,5.8805,13799893.0],["2021-04-15",5.8805,6.0464,5.880531311035156,5.9884,33136396.0],["2021-04-16",5.9884,6.0215,5.9386,6.0132,24338139.0],["2021-04-19",6.0132,6.1459,5.9718,6.1294,39529611.0],["2021-04-20",6.1294,6.1294,6.0215,6.0464,25503299.0],["2021-04-21",6.0464,6.0713,5.9884,6.0132,14144250.0],["2021-04-22",6.0132,6.1045,6.0132,6.063,26270420.0],["2021-04-23",6.063,6.0879,6.0215,6.063,16758971.0],["2021-04-26",6.063,6.1376,5.9386,5.9635,26555787.0],["2021-04-27",5.9635,6.0381,5.9469,6.0132,19433591.0],["2021-04-28",6.0132,6.0298,5.9801,6.0215,15069781.0],["2021-04-29",6.0215,6.1708,5.9966,6.1211,37688289.0],["2021-04-30",6.1211,6.1294,5.9635,6.0049,30925960.0],["2021-05-06",6.0049,6.0879,5.9303,5.9386,25414570.0],["2021-05-07",5.9386,5.9469,5.8639,5.9054,19085092.0],["2021-05-10",5.9054,5.9303,5.8556,5.8971,18929769.0],["2021-05-11",5.8971,5.9884,5.8722,5.9552,16387114.0],["2021-05-12",5.9552,5.9635,5.8971,5.9469,13512488.0],["2021-05-13",5.9469,5.9635,5.9054,5.9137,11363157.0],["2021-05-14",5.9137,6.2704,5.9137,6.2538,81405329.0],["2021-05-17",6.2538,6.253766059875488,6.1045,6.1128,46123147.0],["2021-05-18",6.1128,6.1957,6.1045,6.1459,22168420.0],["2021-05-19",6.1459,6.1625,6.0879,6.0962,19732456.0],["2021-05-20",6.0962,6.2123,6.063,6.1459,31208679.0],["2021-05-21",6.1459,6.1708,6.0796,6.0962,20259863.0],["2021-05-24",6.0962,6.2952,6.096177101135254,6.2538,47633296.0],["2021-05-25",6.2538,6.486,6.2372,6.4528,69682165.0],["2021-05-26",6.4528,6.6187,6.4031,6.4114,71044416.0],["2021-05-27",6.4114,6.5026,6.3616,6.4694,40002923.0],["2021-05-28",6.4694,6.6187,6.4114,6.5358,54511994.0],["2021-05-31",6.5358,6.535766124725342,6.3948,6.4445,37000876.0],["2021-06-01",6.4445,6.444530487060547,6.3118,6.3533,32018053.0],["2021-06-02",6.3533,6.4114,6.2538,6.2704,24783769.0],["2021-06-03",6.2704,6.3533,6.2206,6.2455,25255301.0],["2021-06-04",6.2455,6.4528,6.2123,6.3201,34849103.0],["2021-06-07",6.3201,6.4114,6.2704,6.2952,22389706.0],["2021-06-08",6.2952,6.3782,6.2704,6.3118,23613877.0],["2021-06-09",6.3118,6.3284,6.1874,6.2123,26707414.0],["2021-06-10",6.2123,6.2869,6.1874,6.2206,27329477.0],["2021-06-11",6.2206,6.2372,6.0713,6.1045,32818897.0],["2021-06-15",6.1045,6.1294,5.9718,5.9966,29036340.0],["2021-06-16",5.9966,6.0547,5.9718,6.0132,17864154.0],["2021-06-17",6.0132,6.0464,5.9386,6.0049,21494872.0],["2021-06-18",6.0049,6.0464,5.9718,6.0381,22749832.0],["2021-06-21",6.0381,6.0713,5.9718,6.0132,21108980.0],["2021-06-22",6.0132,6.0713,6.0132,6.0298,20438300.0],["2021-06-23",6.0298,6.0547,5.9884,6.0298,18968536.0],["2021-06-24",6.0298,6.0796,6.0132,6.0298,19772969.0],["2021-06-25",6.0298,6.1708,6.0132,6.1211,42389413.0],["2021-06-28",6.1211,6.1294,6.0464,6.0713,23253071.0],["2021-06-29",6.0713,6.1211,6.0215,6.0381,24782810.0],["2021-06-30",6.0381,6.0879,6.0049,6.0713,18890120.0],["2021-07-01",6.0713,6.1625,5.9469,5.9552,26424077.0],["2021-07-02",5.9552,5.9552,5.8556,5.8722,23312073.0],["2021-07-05",5.8722,5.8805,5.8308,5.8722,17080700.0],["2021-07-06",5.8722,5.9303,5.8474,5.8971,17422574.0],["2021-07-07",5.8971,5.9303,5.8722,5.9054,14203303.0],["2021-07-08",5.9054,5.9552,5.8639,5.8722,17848096.0],["2021-07-09",5.8722,5.9054,5.8474,5.8805,14562652.0],["2021-07-12",5.8805,5.9966,5.880531311035156,5.9386,28515345.0],["2021-07-13",5.9386,5.9718,5.9137,5.9635,17361655.0],["2021-07-14",5.9635,5.9884,5.9054,5.9137,18300880.0],["2021-07-15",5.9137,5.9718,5.9054,5.9469,18914515.0],["2021-07-16",5.9469,6.0381,5.9386,5.9801,24517051.0],["2021-07-19",5.9801,5.9801,5.8888,5.9801,20075454.0],["2021-07-20",5.9801,6.0139,5.9462,5.997,16207092.0],["2021-07-21",5.997,6.0563,5.9716,6.0055,22484443.0],["2021-07-22",6.0055,6.1071,5.9801,6.0732,30754888.0],["2021-07-23",6.0732,6.2257,6.0394,6.1241,43138885.0],["2021-07-26",6.1241,6.2003,5.997,6.0139,46250418.0],["2021-07-27",6.0139,6.0648,5.920767307281494,5.9208,32501950.0],["2021-07-28",5.9208,5.9631,5.7429,5.8022,35357357.0],["2021-07-29",5.8022,5.9801,5.802182674407959,5.9208,29865440.0],["2021-07-30",5.9208,5.920767307281494,5.8107,5.8445,19694856.0],["2021-08-02",5.8445,6.0648,5.6667,5.9716,48213936.0],["2021-08-03",5.9716,6.0648,5.8954,5.9716,36529609.0],["2021-08-04",5.9716,5.9885,5.9292,5.9546,19114626.0],["2021-08-05",5.9546,5.9885,5.8699,5.8784,19697461.0],["2021-08-06",5.8784,5.9208,5.8191,5.853,19771118.0],["2021-08-09",5.853,5.9801,5.8276,5.9292,29539676.0],["2021-08-10",5.9292,6.0139,5.8869,6.0055,31386013.0],["2021-08-11",6.0055,6.0563,5.98006010055542,5.9801,24125312.0],["2021-08-12",5.9801,5.997,5.9462,5.9716,16061329.0],["2021-08-13",5.9716,6.0055,5.9208,5.9546,15305871.0],["2021-08-16",5.9546,6.1325,5.954649448394775,6.0563,41561163.0],["2021-08-17",6.0563,6.3528,6.0309,6.1749,95564822.0],["2021-08-18",6.1749,6.5391,6.1241,6.4798,122559032.0],["2021-08-19",6.4798,6.5476,6.2765,6.3019,92044858.0],["2021-08-20",6.3019,6.3866,6.2426,6.3443,56464650.0],["2021-08-23",6.3443,6.412,6.2681,6.2765,55511481.0],["2021-08-24",6.2765,6.4036,6.2172,6.3782,69340518.0],["2021-08-25",6.3782,6.412,6.2935,6.3528,38834203.0],["2021-08-26",6.3528,6.429,6.2935,6.3358,48617866.0],["2021-08-27",6.3358,6.3782,6.2765,6.3189,38048553.0],["2021-08-30",6.3189,6.3866,6.1918,6.2257,45938641.0],["2021-08-31",6.2257,6.3951,6.1749,6.3358,49927378.0],["2021-09-01",6.3358,6.6577,6.3104,6.5476,103898049.0],["2021-09-02",6.5476,6.6407,6.4968,6.6069,81209603.0],["2021-09-03",6.6069,7.0727,6.606865406036377,6.7339,147767621.0],["2021-09-06",6.7339,6.9541,6.6916,6.8186,96084745.0],["2021-09-07",6.8186,6.8694,6.6916,6.8356,83758033.0],["2021-09-08",6.8356,6.9457,6.7678,6.7847,79289379.0],["2021-09-09",6.7847,6.784742832183838,6.6492,6.7255,56836234.0],["2021-09-10",6.7255,7.3946,6.72545051574707,7.2252,298542259.0],["2021-09-13",7.2252,7.225200176239014,6.9711,7.0727,173587783.0],["2021-09-14",7.0727,7.1151,6.750861167907715,6.7509,127613673.0],["2021-09-15",6.7509,6.8525,6.7085,6.7678,78916413.0],["2021-09-16",6.7678,6.8356,6.6746,6.7339,60990381.0],["2021-09-17",6.7339,6.844,6.717,6.8356,47272134.0],["2021-09-22",6.8356,6.835564136505127,6.7085,6.7593,37516119.0],["2021-09-23",6.7593,6.8949,6.7593,6.8271,48555642.0],["2021-09-24",6.8271,7.005,6.7,6.7085,78854656.0],["2021-09-27",6.7085,6.708509922027588,6.4205,6.4544,64810016.0],["2021-09-28",6.4544,6.5899,6.454399108886719,6.5476,31080566.0],["2021-09-29",6.5476,6.547573566436768,6.3697,6.4459,38527359.0],["2021-09-30",6.4459,6.4968,6.4205,6.4798,25582264.0],["2021-10-08",6.4798,6.5899,6.4798102378845215,6.556,23796949.0],["2021-10-11",6.556,6.6238,6.4968,6.5306,20658176.0],["2021-10-12",6.5306,6.530632495880127,6.2935,6.3443,36060995.0],["2021-10-13",6.3443,6.4375,6.2935,6.3866,20676866.0],["2021-10-14",6.3866,6.3951,6.3104,6.3528,17018620.0],["2021-10-15",6.3528,6.3612,6.2426,6.2596,20954917.0],["2021-10-18",6.2596,6.3273,6.2426,6.2935,18299569.0],["2021-10-19",6.2935,6.3782,6.2596,6.3358,18799626.0],["2021-10-20",6.3358,6.3782,6.3104,6.3358,15035748.0],["2021-10-21",6.3358,6.3951,6.2681,6.285,26146195.0],["2021-10-22",6.285,6.3528,6.2765,6.285,19650040.0],["2021-10-25",6.285,6.3782,6.2257,6.3612,35208003.0],["2021-10-26",6.3612,6.3782,6.293462753295898,6.2935,21024887.0],["2021-10-27",6.2935,6.293462753295898,6.0732,6.0817,30656901.0],["2021-10-28",6.0817,6.0902,6.0139,6.0309,19109448.0],["2021-10-29",6.0309,6.1579,5.9885,6.1325,28773809.0],["2021-11-01",6.1325,6.1918,6.0648,6.141,21227679.0],["2021-11-02",6.141,6.1579,5.9885,6.0478,27008603.0],["2021-11-03",6.0478,6.0902,6.0309,6.0732,11527272.0],["2021-11-04",6.0732,6.1241,6.0478,6.0648,14537254.0],["2021-11-05",6.0648,6.0732,6.0224,6.0309,14385316.0],["2021-11-08",6.0309,6.0986,6.0139,6.0732,12304069.0],["2021-11-09",6.0732,6.1241,6.0478,6.1071,17437255.0],["2021-11-10",6.1071,6.1241,6.0648,6.1071,16227613.0],["2021-11-11",6.1071,6.2511,6.107115745544434,6.2172,33111689.0],["2021-11-12",6.2172,6.2426,6.1749,6.2172,19127268.0],["2021-11-15",6.2172,6.2426,6.1749,6.2088,14162055.0],["2021-11-16",6.2088,6.2511,6.1495,6.1664,18222621.0],["2021-11-17",6.1664,6.2088,6.141,6.1579,12463635.0],["2021-11-18",6.1579,6.1833,6.1071,6.1071,13451192.0],["2021-11-19",6.1071,6.2257,6.0478,6.1918,30200883.0],["2021-11-22",6.1918,6.2342,6.141,6.1833,23395506.0],["2021-11-23",6.1833,6.3019,6.1579,6.2172,28703619.0],["2021-11-24",6.2172,6.2342,6.1579,6.1833,17508514.0],["2021-11-25",6.1833,6.2426,6.1495,6.1833,15296260.0],["2021-11-26",6.1833,6.2003,6.1325,6.1325,15424346.0],["2021-11-29",6.1325,6.13252592086792,6.0309,6.0478,18387759.0],["2021-11-30",6.0478,6.1071,6.0478,6.0902,19737761.0],["2021-12-01",6.0902,6.1495,6.0563,6.1325,26200632.0],["2021-12-02",6.1325,6.2257,6.0986,6.2003,33273596.0],["2021-12-03",6.2003,6.2342,6.1579,6.2172,25107371.0],["2021-12-06",6.2172,6.3612,6.1833,6.2426,64398008.0],["2021-12-07",6.2426,6.3358,6.2003,6.2257,33751721.0],["2021-12-08",6.2257,6.2935,6.1749,6.2765,32737863.0],["2021-12-09",6.2765,6.4629,6.2426,6.3782,69855970.0],["2021-12-10",6.3782,6.378166675567627,6.285,6.3273,41806341.0],["2021-12-13",6.3273,6.4798,6.2935,6.3189,57943569.0],["2021-12-14",6.3189,6.3189,6.2342,6.2426,27483722.0],["2021-12-15",6.2426,6.3358,6.2342,6.285,26871266.0],["2021-12-16",6.285,6.3273,6.2681,6.3189,23414437.0],["2021-12-17",6.3189,6.3951,6.2935,6.3104,39747671.0],["2021-12-20",6.3104,6.3358,6.2342,6.2511,25228536.0],["2021-12-21",6.2511,6.3612,6.2342,6.3528,31845091.0],["2021-12-22",6.3528,6.3697,6.2765,6.3019,20192914.0],["2021-12-23",6.3019,6.3358,6.285,6.3104,20505878.0],["2021-12-24",6.3104,6.3273,6.268052101135254,6.2681,18775730.0],["2021-12-27",6.2681,6.3273,6.268052101135254,6.3104,19272146.0],["2021-12-28",6.3104,6.3528,6.3019,6.3528,25514033.0],["2021-12-29",6.3528,6.3612,6.3104,6.3273,18213534.0],["2021-12-30",6.3273,6.3951,6.3104,6.3697,28743300.0],["2021-12-31",6.3697,6.429,6.3358,6.3866,28675024.0],["2022-01-04",6.3866,6.412,6.3443,6.4036,25412746.0],["2022-01-05",6.4036,6.4713,6.3866,6.4205,39047493.0],["2022-01-06",6.4205,6.4713,6.3189,6.3443,50628795.0],["2022-01-07",6.3443,6.5476,6.344285011291504,6.4459,69342939.0],["2022-01-10",6.4459,6.5052,6.3866,6.4205,33140079.0],["2022-01-11",6.4205,6.4798,6.3951,6.412,26480494.0],["2022-01-12",6.412,6.429,6.3443,6.3951,28558478.0],["2022-01-13",6.3951,6.4459,6.3697,6.3782,24441553.0],["2022-01-14",6.3782,6.378166675567627,6.141,6.1579,44507207.0],["2022-01-17",6.1579,6.1918,6.1325,6.1579,19116577.0],["2022-01-18",6.1579,6.2088,6.1156,6.1749,20865362.0],["2022-01-19",6.1749,6.2088,6.141,6.1664,19934663.0],["2022-01-20",6.1664,6.2681,6.1495,6.2342,28907666.0],["2022-01-21",6.2342,6.2426,6.1664,6.1918,18595071.0],["2022-01-24",6.1918,6.2342,6.141,6.2172,23261575.0],["2022-01-25",6.2172,6.2257,5.9885,5.9885,32993465.0],["2022-01-26",5.9885,6.0986,5.9377,6.0732,22387870.0],["2022-01-27",6.0732,6.0817,5.9801,5.9885,18810610.0],["2022-01-28",5.9885,6.0478,5.920767307281494,5.9208,24335211.0],["2022-02-07",5.9208,5.997,5.920767307281494,5.9716,16914400.0],["2022-02-08",5.9716,6.0732340812683105,5.9546,6.0732,20171503.0],["2022-02-09",6.0732,6.1071,6.0478,6.0986,19993942.0],["2022-02-10",6.0986,6.1156,6.0648,6.0986,13191162.0],["2022-02-11",6.0986,6.1495,6.0732,6.0902,21805135.0],["2022-02-14",6.0902,6.090174674987793,5.9801,5.997,21453039.0],["2022-02-15",5.997,6.0224,5.9716,5.997,11591129.0],["2022-02-16",5.997,6.0478,5.997,6.0139,9815268.0],["2022-02-17",6.0139,6.0224,5.9546,5.9716,13905796.0],["2022-02-18",5.9716,6.0139,5.9377,5.997,11512412.0],["2022-02-21",5.997,6.0309,5.9801,6.0309,14788132.0],["2022-02-22",6.0309,6.030882358551025,5.9631,5.9716,14520112.0],["2022-02-23",5.9716,6.0055,5.9631,5.9885,14158710.0],["2022-02-24",5.9885,5.988531112670898,5.7175,5.7768,33746051.0],["2022-02-25",5.7768,5.8445,5.7767720222473145,5.7937,14554036.0],["2022-02-28",5.7937,5.853,5.7598,5.8445,15705064.0],["2022-03-01",5.8445,5.8615,5.7937,5.853,14721676.0],["2022-03-02",5.853,5.8530049324035645,5.8022,5.8276,12492846.0],["2022-03-03",5.8276,5.853,5.8107,5.8276,13421501.0],["2022-03-04",5.8276,5.8276,5.7514,5.7768,13252920.0],["2022-03-07",5.7768,5.7768,5.6412,5.6582,24160414.0],["2022-03-08",5.6582,5.6751,5.421,5.421,31282432.0],["2022-03-09",5.421,5.4803,5.0737,5.2431,34797540.0],["2022-03-10",5.2431,5.3956,5.243140697479248,5.2601,25149041.0],["2022-03-11",5.2601,5.4125,5.1246,5.3617,31121652.0],["2022-03-14",5.3617,5.4041,5.2516,5.2601,28828419.0],["2022-03-15",5.2601,5.294,5.0144,5.0314,36587276.0],["2022-03-16",5.0314,5.3109,5.031382083892822,5.277,42323650.0],["2022-03-17",5.277,5.421,5.277,5.3024,39022338.0],["2022-03-18",5.3024,5.3871,5.277,5.3448,21297323.0],["2022-03-21",5.3448,5.3448,5.2601,5.3194,18045511.0],["2022-03-22",5.3194,5.3617,5.2686,5.3194,14501842.0],["2022-03-23",5.3194,5.3278,5.2855,5.294,13368504.0],["2022-03-24",5.294,5.293962478637695,5.2093,5.2262,13885892.0],["2022-03-25",5.2262,5.277,5.1838,5.1923,12846703.0],["2022-03-28",5.1923,5.2431,5.15,5.2177,11416108.0],["2022-03-29",5.2177,5.2262,5.1584,5.1754,10883742.0],["2022-03-30",5.1754,5.3194,5.175378322601318,5.294,21925039.0],["2022-03-31",5.294,5.3194,5.2601,5.277,15145187.0],["2022-04-01",5.277,5.395606994628906,5.2431,5.3956,28015916.0],["2022-04-06",5.3956,5.4125,5.3194,5.4041,21218431.0],["2022-04-07",5.4041,5.4125,5.285491943359375,5.2855,16554427.0],["2022-04-08",5.2855,5.3448,5.2262,5.3278,18383342.0],["2022-04-11",5.3278,5.32784366607666,5.1669,5.1838,16214465.0],["2022-04-12",5.1838,5.3363,5.1415,5.2686,25775955.0],["2022-04-13",5.2686,5.3194,5.2347,5.2516,19525085.0],["2022-04-14",5.2516,5.3363,5.25161075592041,5.3024,16826740.0],["2022-04-15",5.3024,5.3278,5.2431,5.2516,14629979.0],["2022-04-18",5.2516,5.25161075592041,5.1584,5.1838,13863100.0],["2022-04-19",5.1838,5.2093,5.15,5.1838,11388508.0],["2022-04-20",5.1838,5.2008,5.0907,5.1076,15530815.0],["2022-04-21",5.1076,5.1584,5.0314,5.0483,20086678.0],["2022-04-22",5.0483,5.1415,5.0314,5.1076,19512141.0],["2022-04-25",5.1076,5.1076154708862305,4.8112,4.8281,32731918.0],["2022-04-26",4.8281,4.862,4.5401,4.5655,32868086.0],["2022-04-27",4.5655,4.6672,4.4639,4.6248,25718892.0],["2022-04-28",4.6248,4.624805927276611,4.4554,4.5232,23673990.0],["2022-04-29",4.5232,4.7773,4.5231614112854,4.701,32328711.0],["2022-05-05",4.701,4.701038837432861,4.5909,4.6248,22274811.0],["2022-05-06",4.6248,4.624805927276611,4.5316,4.5401,15732405.0],["2022-05-09",4.5401,4.5909,4.5062,4.574,18930881.0],["2022-05-10",4.574,4.6502,4.5147,4.6333,18334738.0],["2022-05-11",4.6333,4.7434,4.6163,4.6587,23845838.0],["2022-05-12",4.6587,4.718,4.6079,4.6417,14384115.0],["2022-05-13",4.6417,4.7095,4.6417,4.6841,14915780.0],["2022-05-16",4.6841,4.718,4.6502,4.6756,14517273.0],["2022-05-17",4.6756,4.6841,4.6248,4.6841,11021289.0],["2022-05-18",4.6841,4.718,4.6587,4.6841,16130225.0],["2022-05-19",4.6841,4.701038837432861,4.6248,4.701,12596060.0],["2022-05-20",4.701,4.7773,4.701,4.7519,18052555.0],["2022-05-23",4.7519,4.7857,4.718,4.7773,18037011.0],["2022-05-24",4.7773,4.8112,4.6502,4.6502,17999339.0],["2022-05-25",4.6502,4.6926,4.6333,4.6672,9848875.0],["2022-05-26",4.6672,4.7942,4.6502,4.7688,16663648.0],["2022-05-27",4.7688,4.7942,4.7434,4.7773,16645151.0],["2022-05-30",4.7773,4.8027,4.7349,4.7603,14824365.0],["2022-05-31",4.7603,4.8366,4.7519,4.8196,20223138.0],["2022-06-01",4.8196,4.8281,4.7265,4.7773,15898724.0],["2022-06-02",4.7773,4.8196,4.7349,4.8112,19515861.0],["2022-06-06",4.8112,4.8789,4.7603,4.8535,23878763.0],["2022-06-07",4.8535,4.9043,4.8112,4.8535,28432657.0],["2022-06-08",4.8535,4.9213,4.8281,4.9128,29496088.0],["2022-06-09",4.9128,4.989,4.8704,4.9128,43190631.0],["2022-06-10",4.9128,5.1161,4.8281,5.1161,83678426.0],["2022-06-13",5.1161,5.116085529327393,4.9551,4.9806,42830613.0],["2022-06-14",4.9806,5.2093,4.8874,5.1923,64560036.0],["2022-06-15",5.1923,5.5227,5.1669,5.2855,127762698.0],["2022-06-16",5.2855,5.3194,5.1415,5.15,60146027.0],["2022-06-17",5.15,5.1923,5.0144,5.15,39930887.0],["2022-06-20",5.15,5.1584,5.0822,5.0907,24921540.0],["2022-06-21",5.0907,5.1246,5.0399,5.0737,24055117.0],["2022-06-22",5.0737,5.0907,4.980560779571533,4.9806,23453276.0],["2022-06-23",4.9806,5.1246,4.9721,5.0653,37171226.0],["2022-06-24",5.0653,5.0991,5.0314,5.0653,25470144.0],["2022-06-27",5.0653,5.1161,5.0144,5.0229,31651260.0],["2022-06-28",5.0229,5.0991,4.9806,5.0822,24252120.0],["2022-06-29",5.0822,5.1161,5.0229,5.0229,28122002.0],["2022-06-30",5.0229,5.133,5.006,5.0229,54732820.0],["2022-07-01",5.0229,5.0483,4.9636,4.9636,25312852.0],["2022-07-04",4.9636,5.0144,4.9382,5.006,17719530.0],["2022-07-05",5.006,5.0399,4.9551,4.989,17530946.0],["2022-07-06",4.989,5.0229,4.9382,4.9721,21830199.0],["2022-07-07",4.9721,5.0167,4.9632,4.9721,21598620.0],["2022-07-08",4.9721,5.0167,4.972090244293213,4.9989,14624940.0],["2022-07-11",4.9989,5.0078,4.9185,4.9275,15946972.0],["2022-07-12",4.9275,4.9989,4.927457332611084,4.9453,15044100.0],["2022-07-13",4.9453,4.9899,4.9275,4.9364,11775000.0],["2022-07-14",4.9364,4.9632,4.9096,4.9275,12007020.0],["2022-07-15",4.9275,4.9364,4.8203,4.8203,15204224.0],["2022-07-18",4.8203,4.9185,4.8114,4.8918,12205590.0],["2022-07-19",4.8918,4.9364,4.856,4.9185,12023402.0],["2022-07-20",4.9185,4.9453,4.9185,4.9275,10662661.0],["2022-07-21",4.9275,4.9364,4.891750812530518,4.8918,9350834.0],["2022-07-22",4.8918,4.9275,4.8293,4.8828,13649074.0],["2022-07-25",4.8828,4.882823944091797,4.8114,4.8203,9002911.0],["2022-07-26",4.8203,4.8828,4.8025,4.856,8701482.0],["2022-07-27",4.856,4.8739,4.8293,4.856,6692832.0],["2022-07-28",4.856,4.9275,4.856044769287109,4.8828,16332399.0],["2022-07-29",4.8828,4.9096,4.8382,4.8471,10893790.0],["2022-08-01",4.8471,4.865,4.8114,4.8471,9666672.0],["2022-08-02",4.8471,4.847118377685547,4.624,4.6775,26288087.0],["2022-08-03",4.6775,4.7489,4.6061,4.615,15849360.0],["2022-08-04",4.615,4.6686,4.5793,4.624,12081583.0],["2022-08-05",4.624,4.7311,4.6061,4.7221,16739085.0],["2022-08-08",4.7221,4.7489,4.7043,4.7132,10261745.0],["2022-08-09",4.7132,4.7489,4.704293251037598,4.7043,7990496.0],["2022-08-10",4.7043,4.74,4.6597,4.6775,8884402.0],["2022-08-11",4.6775,4.9007,4.677513599395752,4.865,32913911.0],["2022-08-12",4.865,4.9275,4.8293,4.9007,23013035.0],["2022-08-15",4.9007,4.9185,4.8471,4.8828,15320707.0],["2022-08-16",4.8828,4.9364,4.8828,4.9096,12945447.0],["2022-08-17",4.9096,4.9989,4.8828,4.981,21939569.0],["2022-08-18",4.981,4.9899,4.9275,4.9632,13723240.0],["2022-08-19",4.9632,4.9989,4.9275,4.9453,17532676.0],["2022-08-22",4.9453,4.9632,4.9096,4.9364,13309968.0],["2022-08-23",4.9364,4.9989,4.8918,4.9632,19640355.0],["2022-08-24",4.9632,5.0346,4.90067720413208,4.9007,24776717.0],["2022-08-25",4.9007,4.9989,4.90067720413208,4.9899,22756315.0],["2022-08-26",4.9899,5.0167,4.9453,4.9899,20665310.0],["2022-08-29",4.9899,5.0614,4.9275,5.0614,34890488.0],["2022-08-30",5.0614,5.1149,5.0078,5.0792,25094374.0],["2022-08-31",5.0792,5.1328,5.0078,5.0792,25189846.0],["2022-09-01",5.0792,5.106,5.0167,5.0703,21358693.0],["2022-09-02",5.0703,5.0971,5.0256,5.0614,17646953.0],["2022-09-05",5.0614,5.1506,5.0256,5.1417,25708256.0],["2022-09-06",5.1417,5.1685,5.0971,5.1417,20058414.0],["2022-09-07",5.1417,5.1417,5.0614,5.0971,15601129.0],["2022-09-08",5.0971,5.1238,5.0614,5.0881,12342688.0],["2022-09-09",5.0881,5.1595,5.0614,5.1417,22908872.0],["2022-09-13",5.1417,5.1685,5.0971,5.106,15815028.0],["2022-09-14",5.106,5.105988025665283,5.0256,5.0524,15782092.0],["2022-09-15",5.0524,5.0881,4.9721,5.0167,18670408.0],["2022-09-16",5.0167,5.0435,4.757852077484131,4.7579,35405113.0],["2022-09-19",4.7579,4.7936,4.7043,4.7579,17698201.0],["2022-09-20",4.7579,4.8203,4.7311,4.7489,12131369.0],["2022-09-21",4.7489,4.8114,4.6864,4.7846,12360751.0],["2022-09-22",4.7846,4.8203,4.7579,4.8025,12296240.0],["2022-09-23",4.8025,4.8918,4.7757,4.8471,21267675.0],["2022-09-26",4.8471,4.847118377685547,4.731072902679443,4.7311,18991348.0],["2022-09-27",4.7311,4.7936,4.7132,4.7846,10064406.0],["2022-09-28",4.7846,4.7936,4.7043,4.7221,11396521.0],["2022-09-29",4.7221,4.7846,4.6418,4.6686,13073448.0],["2022-09-30",4.6686,4.7311,4.6507,4.6507,10404970.0],["2022-10-10",4.6507,4.7489,4.615,4.6329,16488577.0],["2022-10-11",4.6329,4.7489,4.632880687713623,4.6864,14774268.0],["2022-10-12",4.6864,4.8293,4.6507,4.8203,16411257.0],["2022-10-13",4.8203,4.8293,4.7579,4.7757,11912788.0],["2022-10-14",4.7757,4.865,4.775705814361572,4.8293,12197525.0],["2022-10-17",4.8293,4.865,4.7936,4.8293,10512807.0],["2022-10-18",4.8293,5.3024,4.829265117645264,5.0167,68115406.0],["2022-10-19",5.0167,5.016721725463867,4.8025,4.8203,50839672.0],["2022-10-20",4.8203,4.9007,4.7757,4.8203,39614070.0],["2022-10-21",4.8203,4.9632,4.8203,4.8471,39518710.0],["2022-10-24",4.8471,5.0167,4.7757,4.8203,40198452.0],["2022-10-25",4.8203,4.8382,4.6597,4.7489,25118298.0],["2022-10-26",4.7489,4.8382,4.7489,4.7846,18977131.0],["2022-10-27",4.7846,4.865,4.784632205963135,4.8114,21599359.0],["2022-10-28",4.8114,4.856,4.695366859436035,4.6954,22429252.0],["2022-10-31",4.6954,4.7489,4.624,4.6507,25023439.0],["2022-11-01",4.6507,4.7579,4.6507344245910645,4.7489,24662830.0],["2022-11-02",4.7489,4.7846,4.7043,4.7668,17882001.0],["2022-11-03",4.7668,4.7668,4.7132,4.7579,12136425.0],["2022-11-04",4.7579,4.865,4.7311,4.8382,24706812.0],["2022-11-07",4.8382,4.865,4.8025,4.8382,18365772.0],["2022-11-08",4.8382,4.8471,4.7936,4.8203,12906208.0],["2022-11-09",4.8203,4.8471,4.7846,4.8025,14350356.0],["2022-11-10",4.8025,4.856,4.7668,4.8382,18321715.0],["2022-11-11",4.8382,4.9721,4.838191509246826,4.9007,41956646.0],["2022-11-14",4.9007,5.0078,4.8918,4.9185,34927036.0],["2022-11-15",4.9185,5.106,4.9007,5.0614,50923146.0],["2022-11-16",5.0614,5.0614,4.9721,4.9899,24401750.0],["2022-11-17",4.9899,5.043501853942871,4.9721,5.0435,22615251.0],["2022-11-18",5.0435,5.0524,4.9721,5.0167,23437660.0],["2022-11-21",5.0167,5.016721725463867,4.9185,4.9453,16216896.0],["2022-11-22",4.9453,4.981,4.9096,4.9364,15775508.0],["2022-11-23",4.9364,4.9721,4.9096,4.9453,12091996.0],["2022-11-24",4.9453,4.9899,4.8918,4.9096,12247547.0],["2022-11-25",4.9096,4.9721,4.9007,4.9542,15871004.0],["2022-11-28",4.9542,4.95423698425293,4.8293,4.9007,18815802.0],["2022-11-29",4.9007,5.0703,4.90067720413208,5.0346,34435323.0],["2022-11-30",5.0346,5.0792,5.0167,5.0167,20431466.0],["2022-12-01",5.0167,5.1238,5.007796287536621,5.0078,26092791.0],["2022-12-02",5.0078,5.0346,4.9632,4.981,12413856.0],["2022-12-05",4.981,5.0971,4.981016159057617,5.0792,32592003.0],["2022-12-06",5.0792,5.106,5.0346,5.0524,18438154.0],["2022-12-07",5.0524,5.0703,4.981,5.0078,19432635.0],["2022-12-08",5.0078,5.0256,4.9721,4.9899,15102408.0],["2022-12-09",4.9899,5.0256,4.9542,4.9989,24221567.0],["2022-12-12",4.9989,4.9988694190979,4.865,4.8828,24972787.0],["2022-12-13",4.8828,4.9096,4.865,4.8828,12894736.0],["2022-12-14",4.8828,4.9275,4.865,4.8918,11859635.0],["2022-12-15",4.8918,4.9364,4.8739,4.8918,11984739.0],["2022-12-16",4.8918,4.9275,4.856,4.9275,14676244.0],["2022-12-19",4.9275,4.9364,4.74,4.7668,21279267.0],["2022-12-20",4.7668,4.7936,4.74,4.7668,11349443.0],["2022-12-21",4.7668,4.7936,4.7311,4.7489,7547733.0],["2022-12-22",4.7489,4.8203,4.7043,4.7311,11179254.0],["2022-12-23",4.7311,4.7757,4.7043,4.7579,7886639.0],["2022-12-26",4.7579,4.7757,4.7311,4.7489,9429379.0],["2022-12-27",4.7489,4.7936,4.7489,4.7668,9552848.0],["2022-12-28",4.7668,4.7757,4.7221,4.7579,8764929.0],["2022-12-29",4.7579,4.757852077484131,4.7132,4.7311,9060251.0],["2022-12-30",4.7311,4.7668,4.731072902679443,4.7579,7782584.0],["2023-01-03",4.7579,4.7846,4.7043,4.7757,14375010.0],["2023-01-04",4.7757,4.8025,4.7579,4.7757,11877022.0],["2023-01-05",4.7757,4.8471,4.7757,4.8114,17935396.0],["2023-01-06",4.8114,4.856,4.7936,4.8025,11231301.0],["2023-01-09",4.8025,4.8918,4.802485466003418,4.8382,17357290.0],["2023-01-10",4.8382,4.8828,4.8203,4.8382,11842459.0],["2023-01-11",4.8382,4.8828,4.8114,4.8382,13024140.0],["2023-01-12",4.8382,4.8739,4.7936,4.865,15953542.0],["2023-01-13",4.865,4.945310115814209,4.8471,4.9453,21871713.0],["2023-01-16",4.9453,5.1328,4.9275,5.0524,65374432.0],["2023-01-17",5.0524,5.1953,5.052428722381592,5.1685,51837511.0],["2023-01-18",5.1685,5.2042,5.1328,5.1774,28300092.0],["2023-01-19",5.1774,5.257739543914795,5.1506,5.2577,27138501.0],["2023-01-20",5.2577,5.2667,5.1774,5.222,27146218.0],["2023-01-30",5.222,5.3113,5.1685,5.1774,28078226.0],["2023-01-31",5.1774,5.1953,5.106,5.1328,16293710.0],["2023-02-01",5.1328,5.2756,5.132767677307129,5.2399,28689797.0],["2023-02-02",5.2399,5.3202,5.1863,5.2042,38221099.0],["2023-02-03",5.2042,5.2042,5.1149,5.1863,25267214.0],["2023-02-06",5.1863,5.1863274574279785,5.0881,5.1417,17385177.0],["2023-02-07",5.1417,5.1595,5.0614,5.0881,18286005.0],["2023-02-08",5.0881,5.106,5.0346,5.0435,16566657.0],["2023-02-09",5.0435,5.1238,5.0256,5.1149,16007879.0],["2023-02-10",5.1149,5.114914894104004,5.0524,5.0703,11134572.0],["2023-02-13",5.0703,5.106,5.0524,5.0881,15777902.0],["2023-02-14",5.0881,5.106,5.0524,5.0792,12248584.0],["2023-02-15",5.0792,5.0971,5.0614,5.0703,10890515.0],["2023-02-16",5.0703,5.1595,4.981,5.0256,30579479.0],["2023-02-17",5.0256,5.0524,4.9989,5.0078,15843300.0],["2023-02-20",5.0078,5.1595,5.007796287536621,5.1328,43573342.0],["2023-02-21",5.1328,5.1595,5.0881,5.1328,25988513.0],["2023-02-22",5.1328,5.1328,5.0703,5.0792,17645739.0],["2023-02-23",5.0792,5.1417,5.0614,5.0881,22011605.0],["2023-02-24",5.0881,5.0971,5.0256,5.0435,13916538.0],["2023-02-27",5.0435,5.043501853942871,4.981,4.9989,13896428.0],["2023-02-28",4.9989,5.052428722381592,4.9899,5.0524,12091329.0],["2023-03-01",5.0524,5.106,5.0256,5.0614,37691597.0],["2023-03-02",5.0614,5.0703,5.0435,5.0614,16234974.0],["2023-03-03",5.0614,5.0971,5.0524,5.0881,19970533.0],["2023-03-06",5.0881,5.106,5.034575939178467,5.0346,22335864.0],["2023-03-07",5.0346,5.0703,4.9632,4.9721,24377012.0],["2023-03-08",4.9721,4.9721,4.9185,4.9453,18979613.0],["2023-03-09",4.9453,4.9542,4.9007,4.9185,14600634.0],["2023-03-10",4.9185,4.918530464172363,4.8382,4.856,15730368.0],["2023-03-13",4.856,4.8739,4.8203,4.865,12093358.0],["2023-03-14",4.865,4.8739,4.7846,4.8293,13284561.0],["2023-03-15",4.8293,4.9007,4.829265117645264,4.8739,15481711.0],["2023-03-16",4.8739,4.9096,4.856,4.865,13899469.0],["2023-03-17",4.865,4.9632,4.864971160888672,4.9275,18617622.0],["2023-03-20",4.9275,4.9542,4.8828,4.8828,13231480.0],["2023-03-21",4.8828,4.9364,4.882823944091797,4.9185,10682118.0],["2023-03-22",4.9185,4.9542,4.9185,4.9453,11339123.0],["2023-03-23",4.9453,4.9899,4.9275,4.981,11390008.0],["2023-03-24",4.981,4.9989,4.9542,4.981,10445870.0],["2023-03-27",4.981,5.0078,4.9364,4.9899,15026928.0],["2023-03-28",4.9899,5.0078,4.9542,4.981,9918857.0],["2023-03-29",4.981,4.9989,4.9542,4.981,14057620.0],["2023-03-30",4.981,5.0167,4.9364,5.0078,19283366.0],["2023-03-31",5.0078,5.0167,4.9632,4.9721,12175814.0],["2023-04-03",4.9721,5.0703,4.9542,5.0524,26423682.0],["2023-04-04",5.0524,5.0703,5.0256,5.0614,21003400.0],["2023-04-06",5.0614,5.0613555908203125,4.9989,5.0078,13515534.0],["2023-04-07",5.0078,5.0524,4.9989,5.0346,11688754.0],["2023-04-10",5.0346,5.0971,5.0078,5.0256,18804822.0],["2023-04-11",5.0256,5.106,5.0256,5.0614,21281412.0],["2023-04-12",5.0614,5.0792,5.0167,5.0435,17838340.0],["2023-04-13",5.0435,5.043501853942871,4.9989,5.0167,17013204.0],["2023-04-14",5.0167,5.0435,5.007796287536621,5.0078,14535039.0],["2023-04-17",5.0078,5.1238,5.007796287536621,5.0881,70366875.0],["2023-04-18",5.0881,5.1685,5.0703,5.1328,61048612.0],["2023-04-19",5.1328,5.1506,5.0881,5.1149,25501727.0],["2023-04-20",5.1149,5.114914894104004,5.0346,5.0792,23009771.0],["2023-04-21",5.0792,5.0971,4.8918,4.9007,28542633.0],["2023-04-24",4.9007,4.9453,4.8471,4.856,21904308.0],["2023-04-25",4.856,4.8918,4.8025,4.865,23438498.0],["2023-04-26",4.865,4.9096,4.8203,4.9007,20157255.0],["2023-04-27",4.9007,4.9632,4.8739,4.9542,17011765.0],["2023-04-28",4.9542,5.1417,4.9542,5.0614,59283360.0],["2023-05-04",5.0614,5.5612,5.0613555908203125,5.4631,200450922.0],["2023-05-05",5.4631,5.5969,5.4363,5.4631,119137901.0],["2023-05-08",5.4631,5.5523,5.3827,5.4988,112913000.0],["2023-05-09",5.4988,5.7576,5.498756408691406,5.5255,155660584.0],["2023-05-10",5.5255,5.6059,5.4273,5.4631,73517591.0],["2023-05-11",5.4631,5.5255,5.4273,5.4809,42842293.0],["2023-05-12",5.4809,5.4988,5.4006,5.4273,33038134.0],["2023-05-15",5.4273,5.472,5.2667,5.4541,47429197.0],["2023-05-16",5.4541,5.4898,5.3827,5.4006,30591639.0],["2023-05-17",5.4006,5.4541,5.3649,5.4273,22591275.0],["2023-05-18",5.4273,5.4452,5.3649,5.3916,25987061.0],["2023-05-19",5.3916,5.4095,5.2667,5.2845,47997401.0],["2023-05-22",5.2845,5.3292,5.2488,5.2756,22865533.0],["2023-05-23",5.2756,5.3113,5.222,5.222,20688627.0],["2023-05-24",5.222,5.2488,5.168473720550537,5.1685,28202916.0],["2023-05-25",5.1685,5.2131,5.1328,5.1953,21903008.0],["2023-05-26",5.1953,5.2845,5.1506,5.2756,21000345.0],["2023-05-29",5.2756,5.4631,5.2667,5.3381,45980843.0],["2023-05-30",5.3381,5.3649,5.2488,5.3381,24774942.0],["2023-05-31",5.3381,5.3738,5.3202,5.3649,23872069.0],["2023-06-01",5.3649,5.4006,5.2934,5.3559,23674128.0],["2023-06-02",5.3559,5.3738,5.3292,5.3559,18267491.0],["2023-06-05",5.3559,5.3738,5.3202,5.3292,16056760.0],["2023-06-06",5.3292,5.4095,5.2845,5.2845,26483984.0],["2023-06-07",5.2845,5.3559,5.2845,5.3381,23848262.0],["2023-06-08",5.3381,5.4095,5.2756,5.3916,30011896.0],["2023-06-09",5.3916,5.4184,5.3381,5.3738,25549478.0],["2023-06-12",5.3738,5.4363,5.3381,5.3916,29663578.0],["2023-06-13",5.3916,5.4095,5.3292,5.347,19865271.0],["2023-06-14",5.347,5.4184,5.3202,5.3559,20245120.0],["2023-06-15",5.3559,5.4006,5.3113,5.3827,30307448.0],["2023-06-16",5.3827,5.4095,5.3649,5.3827,23981119.0],["2023-06-19",5.3827,5.3916,5.2934,5.3024,22740575.0],["2023-06-20",5.3024,5.3202,5.27559232711792,5.2756,13902525.0],["2023-06-21",5.2756,5.3024,5.2131,5.222,17414587.0],["2023-06-26",5.222,5.222033500671387,5.106,5.1238,23889735.0],["2023-06-27",5.1238,5.1506,5.106,5.1328,20904202.0],["2023-06-28",5.1328,5.1863,5.0971,5.1774,23683467.0],["2023-06-29",5.1774,5.177400588989258,5.1328,5.1417,16485400.0],["2023-06-30",5.1417,5.231,5.1328,5.1774,21446056.0],["2023-07-03",5.1774,5.2756,5.177400588989258,5.2399,27986132.0],["2023-07-04",5.2399,5.2488,5.1953,5.222,16237643.0],["2023-07-05",5.222,5.231,5.1863,5.1953,16297270.0],["2023-07-06",5.1953,5.2131,5.1417,5.1595,21933797.0],["2023-07-07",5.1595,5.2667,5.1417,5.2488,33642626.0],["2023-07-10",5.2488,5.3024,5.231,5.2756,22272627.0],["2023-07-11",5.2756,5.3559,5.2577,5.3292,26781101.0],["2023-07-12",5.3292,5.3559,5.2756,5.2934,20603307.0],["2023-07-13",5.2934,5.4483,5.293445110321045,5.4392,41196050.0],["2023-07-14",5.4392,5.4757,5.4119,5.4483,23428448.0],["2023-07-17",5.4483,5.4574,5.3937,5.4483,21797186.0],["2023-07-18",5.4483,5.5759,5.421,5.5212,38740924.0],["2023-07-19",5.5212,5.585,5.503,5.5577,25962665.0],["2023-07-20",5.5577,5.5668,5.4848,5.503,23041491.0],["2023-07-21",5.503,5.5303,5.4757,5.503,18645302.0],["2023-07-24",5.503,5.5759,5.4757,5.5212,18760516.0],["2023-07-25",5.5212,5.749,5.521218776702881,5.6943,64399437.0],["2023-07-26",5.6943,5.7308,5.6397,5.6852,34056101.0],["2023-07-27",5.6852,5.7034,5.6214,5.6305,24301147.0],["2023-07-28",5.6305,6.0314,5.6123,5.995,118743461.0],["2023-07-31",5.995,6.2592,5.994986534118652,6.077,129209513.0],["2023-08-01",6.077,6.1499,5.9585,6.0314,84293999.0],["2023-08-02",6.0314,6.1499,5.9768,6.0314,58975277.0],["2023-08-03",6.0314,6.2228,5.9494,6.1772,94696836.0],["2023-08-04",6.1772,6.4596,6.177205562591553,6.241,182119456.0],["2023-08-07",6.241,6.240981578826904,6.0952,6.2136,78487624.0],["2023-08-08",6.2136,6.2774,6.0223,6.241,76287471.0],["2023-08-09",6.241,6.240981578826904,6.0952,6.1225,53907671.0],["2023-08-10",6.1225,6.1954,6.0952,6.1863,47803672.0],["2023-08-11",6.1863,6.186316013336182,5.995,6.0132,70125601.0],["2023-08-14",6.0132,6.0223,5.8857,5.9768,57302231.0],["2023-08-15",5.9768,6.0405,5.913,6.0132,35711000.0],["2023-08-16",6.0132,6.1863,5.9221,6.077,58338514.0],["2023-08-17",6.077,6.1043,5.9585,6.0405,48035844.0],["2023-08-18",6.0405,6.0952,5.912988185882568,5.913,34796642.0],["2023-08-21",5.913,5.9494,5.749,5.7581,51353627.0],["2023-08-22",5.7581,5.831,5.7217,5.7945,41091974.0],["2023-08-23",5.7945,5.794546604156494,5.6397,5.6488,41633900.0],["2023-08-24",5.6488,5.749,5.6305,5.6943,41197959.0],["2023-08-25",5.6943,5.7763,5.667,5.7034,29933502.0],["2023-08-28",5.7034,6.2774,5.703437328338623,5.8948,153287587.0],["2023-08-29",5.8948,5.894766330718994,5.5668,5.7399,148071946.0],["2023-08-30",5.7399,5.7398810386657715,5.5394,5.5486,77556101.0],["2023-08-31",5.5486,5.5759,5.4483,5.4483,48986872.0],["2023-09-01",5.4483,5.5121,5.4301,5.4392,35620960.0],["2023-09-04",5.4392,5.4939,5.4119,5.4848,41072752.0],["2023-09-05",5.4848,5.484775066375732,5.4028,5.421,32398855.0],["2023-09-06",5.421,5.421,5.3572,5.4028,35301816.0],["2023-09-07",5.4028,5.421,5.3481,5.3663,28296911.0],["2023-09-08",5.3663,5.3937,5.3117,5.3663,28736995.0],["2023-09-11",5.3663,5.4939,5.3663,5.4483,45587240.0],["2023-09-12",5.4483,5.4666,5.3937,5.4028,24685973.0],["2023-09-13",5.4028,5.421,5.339,5.3572,20604836.0],["2023-09-14",5.3572,5.3754,5.3208,5.3572,23955918.0],["2023-09-15",5.3572,5.4119,5.3299,5.339,25199660.0],["2023-09-18",5.339,5.3846,5.3026,5.3663,20497738.0],["2023-09-19",5.3663,5.4028,5.3481,5.3663,20578474.0],["2023-09-20",5.3663,5.4119,5.3299,5.3754,18331444.0],["2023-09-21",5.3754,5.3846,5.3117,5.3208,29770048.0],["2023-09-22",5.3208,5.4483,5.320778846740723,5.4301,32523032.0],["2023-09-25",5.4301,5.4392,5.3299,5.3572,39393447.0],["2023-09-26",5.3572,5.3846,5.339,5.3663,14219478.0],["2023-09-27",5.3663,5.3846,5.3481,5.3663,19402625.0],["2023-09-28",5.3663,5.4028,5.311667442321777,5.3117,24950100.0],["2023-10-09",5.3117,5.311667442321777,5.2206,5.257,28505829.0],["2023-10-10",5.257,5.3026,5.2388,5.2479,14885833.0],["2023-10-11",5.2479,5.2843,5.2023,5.2114,21576906.0],["2023-10-12",5.2114,5.3026,5.211447238922119,5.2934,20138758.0],["2023-10-13",5.2934,5.293446063995361,5.2114,5.2206,17682952.0],["2023-10-16",5.2206,5.2479,5.1659,5.2297,18447505.0],["2023-10-17",5.2297,5.3117,5.2114,5.2752,24533972.0],["2023-10-18",5.2752,5.3026,5.2479,5.257,16146120.0],["2023-10-19",5.257,5.2843,5.1932,5.2023,23856600.0],["2023-10-20",5.2023,5.2752,5.175,5.2297,26304853.0],["2023-10-23",5.2297,5.229669094085693,5.0383,5.0566,25816300.0],["2023-10-24",5.0566,5.2297,5.0565619468688965,5.2114,35377051.0],["2023-10-25",5.2114,5.2752,5.175,5.1841,27542186.0],["2023-10-26",5.1841,5.2114,5.1386,5.1932,20714322.0],["2023-10-27",5.1932,5.2752,5.1568,5.2479,32697994.0],["2023-10-30",5.2479,5.247891426086426,5.1841,5.2114,27884758.0],["2023-10-31",5.2114,5.2479,5.1659,5.1841,26409982.0],["2023-11-01",5.1841,5.2297,5.1386,5.1477,24763410.0],["2023-11-02",5.1477,5.1841,5.1203,5.1203,21332091.0],["2023-11-03",5.1203,5.1841,5.1112,5.1294,27410748.0],["2023-11-06",5.1294,5.3299,5.129449367523193,5.3208,66479673.0],["2023-11-07",5.3208,5.3754,5.2934,5.339,43111303.0],["2023-11-08",5.339,5.3572,5.2479,5.2752,33914814.0],["2023-11-09",5.2752,5.2843,5.2206,5.2388,24994200.0],["2023-11-10",5.2388,5.2752,5.2206,5.257,25856800.0],["2023-11-13",5.257,5.2752,5.2114,5.2388,20873474.0],["2023-11-14",5.2388,5.3481,5.2387800216674805,5.3026,40000842.0],["2023-11-15",5.3026,5.3754,5.30255651473999,5.3117,35259224.0],["2023-11-16",5.3117,5.3299,5.2843,5.2843,23185892.0],["2023-11-17",5.2843,5.3026,5.257,5.2843,21324474.0],["2023-11-20",5.2843,5.3026,5.2297,5.2752,22757427.0],["2023-11-21",5.2752,5.3572,5.275223731994629,5.2843,30087884.0],["2023-11-22",5.2843,5.3026,5.2387800216674805,5.2388,18196700.0],["2023-11-23",5.2388,5.2661,5.2023,5.257,24482300.0],["2023-11-24",5.257,5.257001876831055,5.1841,5.1932,21483513.0],["2023-11-27",5.1932,5.193225860595703,5.1112,5.1386,22503140.0],["2023-11-28",5.1386,5.1477,5.0839,5.1203,23377848.0],["2023-11-29",5.1203,5.1294,5.0566,5.0657,22773400.0],["2023-11-30",5.0657,5.093,5.0566,5.0657,23351752.0],["2023-12-01",5.0657,5.1386,5.065672874450684,5.1294,24296692.0],["2023-12-04",5.1294,5.1659,5.1203,5.1203,19367892.0],["2023-12-05",5.1203,5.12033748626709,5.0566,5.0748,18080951.0],["2023-12-06",5.0748,5.0839,5.0383,5.0475,23995372.0],["2023-12-07",5.0475,5.093,5.011,5.0748,20885289.0],["2023-12-08",5.0748,5.1021,5.0292,5.0383,23135742.0],["2023-12-11",5.0383,5.1568,4.9655,5.1294,37383406.0],["2023-12-12",5.1294,5.175,5.1112,5.1568,22087831.0],["2023-12-13",5.1568,5.1932,5.1385602951049805,5.1386,18531367.0],["2023-12-14",5.1386,5.1932,5.093,5.1021,22420100.0],["2023-12-15",5.1021,5.1477,5.0657,5.0748,17946451.0],["2023-12-18",5.0748,5.1112,5.011,5.0292,19951125.0],["2023-12-19",5.0292,5.0383,4.9655,5.0019,21199532.0],["2023-12-20",5.0019,5.011,4.9017,4.9199,23086348.0],["2023-12-21",4.9199,4.9199,4.8106,4.8652,34929109.0],["2023-12-22",4.8652,4.8835,4.8106,4.8288,23586762.0],["2023-12-25",4.8288,4.8379,4.7741,4.7923,16728893.0],["2023-12-26",4.7923,4.8197,4.7559,4.765,14984986.0],["2023-12-27",4.765,4.8379,4.7195,4.8197,22195954.0],["2023-12-28",4.8197,4.929,4.7923,4.9108,27236453.0],["2023-12-29",4.9108,4.9381,4.8926,4.9017,18363432.0],["2024-01-02",4.9017,4.929,4.8743,4.8743,19661900.0],["2024-01-03",4.8743,4.929,4.8652,4.9108,17544331.0],["2024-01-04",4.9108,4.9108,4.8288,4.8561,16561831.0],["2024-01-05",4.8561,4.9017,4.8106,4.8288,17683600.0],["2024-01-08",4.8288,4.8288,4.683,4.6921,27114683.0],["2024-01-09",4.6921,4.7286,4.6557,4.6648,23102846.0],["2024-01-10",4.6648,4.683,4.5919,4.6375,16337390.0],["2024-01-11",4.6375,4.7286,4.6283,4.7103,19267460.0],["2024-01-12",4.7103,4.7559,4.6648,4.683,17383773.0],["2024-01-15",4.683,4.7195,4.6375,4.6739,13749946.0],["2024-01-16",4.6739,4.7103,4.6283,4.6921,23747773.0],["2024-01-17",4.6921,4.69212532043457,4.601,4.601,15162867.0],["2024-01-18",4.601,4.601015567779541,4.4461,4.5828,37124594.0],["2024-01-19",4.5828,4.5919,4.5281,4.5555,20697300.0],["2024-01-22",4.5555,4.5555,4.3277,4.355,34890860.0],["2024-01-23",4.355,4.5008,4.3004,4.4735,38006637.0],["2024-01-24",4.4735,4.6648,4.4006,4.6375,43588872.0],["2024-01-25",4.6375,4.7832,4.5919,4.765,61888198.0],["2024-01-26",4.765,4.765011787414551,4.6921,4.7103,52633189.0],["2024-01-29",4.7103,4.7559,4.6557,4.6739,34892390.0],["2024-01-30",4.6739,4.683,4.5555,4.5737,25560050.0],["2024-01-31",4.5737,4.6192,4.4826,4.4917,29370460.0],["2024-02-01",4.4917,4.5555,4.4097,4.4279,36321844.0],["2024-02-02",4.4279,4.4644,4.191,4.3095,43084996.0],["2024-02-05",4.3095,4.3459,4.0726,4.1637,50122417.0],["2024-02-06",4.1637,4.5828,4.109,4.5828,83801937.0],["2024-02-07",4.5828,5.011,4.582793712615967,4.9655,147500203.0],["2024-02-08",4.9655,5.0839,4.8197,4.8652,116663831.0],["2024-02-19",4.8652,4.865231990814209,4.6739,4.7468,74787079.0],["2024-02-20",4.7468,4.8106,4.683,4.7741,60863638.0],["2024-02-21",4.7741,4.8835,4.6921,4.7741,74392773.0],["2024-02-22",4.7741,4.8288,4.7377,4.8015,51361298.0],["2024-02-23",4.8015,4.9563,4.7741,4.929,94150661.0],["2024-02-26",4.929,4.929008960723877,4.8106,4.8197,65153612.0],["2024-02-27",4.8197,4.9017,4.7923,4.9017,58633804.0],["2024-02-28",4.9017,5.1112,4.8652,4.8743,127253066.0],["2024-02-29",4.8743,5.011007785797119,4.7923,5.011,74166326.0],["2024-03-01",5.011,5.0383,4.929,4.9928,61018733.0],["2024-03-04",4.9928,4.9927849769592285,4.8743,4.9108,49885012.0],["2024-03-05",4.9108,4.910787105560303,4.8379,4.8561,36733164.0],["2024-03-06",4.8561,4.9563,4.8197,4.8743,35628301.0],["2024-03-07",4.8743,4.9108,4.8106,4.8197,36575390.0],["2024-03-08",4.8197,4.847,4.7923,4.8379,24118932.0],["2024-03-11",4.8379,4.929008960723877,4.8197,4.929,37635278.0],["2024-03-12",4.929,4.9746,4.8835,4.9199,37100218.0],["2024-03-13",4.9199,4.9199,4.8379,4.8652,27212531.0],["2024-03-14",4.8652,4.8835,4.8106,4.8379,26034870.0],["2024-03-15",4.8379,4.8926,4.7923,4.8835,29261190.0],["2024-03-18",4.8835,5.0019,4.883454322814941,4.9746,47860793.0],["2024-03-19",4.9746,4.9745635986328125,4.8652,4.8652,33011104.0],["2024-03-20",4.8652,4.8926,4.8379,4.8835,24332891.0],["2024-03-21",4.8835,4.9381,4.8652,4.8835,30900189.0],["2024-03-22",4.8835,4.8926,4.7832,4.8015,30107372.0],["2024-03-25",4.8015,4.801455974578857,4.6648,4.683,32261782.0],["2024-03-26",4.683,4.7195,4.6648,4.6921,23236487.0],["2024-03-27",4.6921,4.69212532043457,4.6101,4.6101,20392087.0],["2024-03-28",4.6101,4.683,4.6101,4.6375,23002100.0],["2024-03-29",4.6375,4.673902988433838,4.6192,4.6739,12386500.0],["2024-04-01",4.6739,5.1386,4.673902988433838,5.1386,42125010.0],["2024-04-02",5.1386,5.585,5.1385602951049805,5.1932,312874112.0],["2024-04-03",5.1932,5.2661,5.0019,5.0383,163525735.0],["2024-04-08",5.0383,5.0383405685424805,4.8561,4.8835,101026735.0],["2024-04-09",4.8835,5.0201,4.883454322814941,4.9472,76310555.0],["2024-04-10",4.9472,4.9563,4.8288,4.8561,62002139.0],["2024-04-11",4.8561,4.8926,4.8106,4.8288,55419273.0],["2024-04-12",4.8288,4.8379,4.7103,4.7286,57728997.0],["2024-04-15",4.7286,4.9928,4.7103,4.9381,105068496.0],["2024-04-16",4.9381,4.9472,4.7832,4.8106,74938439.0],["2024-04-17",4.8106,4.929008960723877,4.7559,4.929,76159759.0],["2024-04-18",4.929,5.0383,4.8743,4.9472,88253881.0],["2024-04-19",4.9472,4.9928,4.9108,4.929,58398987.0],["2024-04-22",4.929,4.9837,4.8926,4.9108,42759346.0],["2024-04-23",4.9108,4.9472,4.8379,4.8561,38572905.0],["2024-04-24",4.8561,4.8835,4.8106,4.8561,34833400.0],["2024-04-25",4.8561,4.8926,4.8106,4.847,29693291.0],["2024-04-26",4.847,5.2206,4.847011089324951,5.2114,157797960.0],["2024-04-29",5.2114,5.3208,5.1294,5.2479,144277771.0],["2024-04-30",5.2479,5.247891426086426,5.1294,5.1659,73936100.0],["2024-05-06",5.1659,5.2661,5.1386,5.1659,68890114.0],["2024-05-07",5.1659,5.165893077850342,5.0748,5.1112,58416650.0],["2024-05-08",5.1112,5.111227512359619,5.0383,5.0566,36838250.0],["2024-05-09",5.0566,5.1203,5.0565619468688965,5.0748,44908082.0],["2024-05-10",5.0748,5.1294,5.0566,5.1021,48812700.0],["2024-05-13",5.1021,5.1386,5.0292,5.1294,52970064.0],["2024-05-14",5.1294,5.1477,5.0657,5.1477,47670963.0],["2024-05-15",5.1477,5.4574,5.147670269012451,5.1568,180364395.0],["2024-05-16",5.1568,5.2388,5.011,5.0292,120439711.0],["2024-05-17",5.0292,5.1294,5.0019,5.093,78576812.0],["2024-05-20",5.093,5.1568,5.0475,5.0839,63146133.0],["2024-05-21",5.0839,5.093,5.0475,5.0657,43719855.0],["2024-05-22",5.0657,5.3026,5.0292,5.175,101031100.0],["2024-05-23",5.175,5.3481,5.0657,5.2661,168668892.0],["2024-05-24",5.2661,5.3754,5.1932,5.2388,130089521.0],["2024-05-27",5.2388,5.2752,5.0292,5.1294,106376654.0],["2024-05-28",5.1294,5.129449367523193,5.0292,5.0292,51855173.0],["2024-05-29",5.0292,5.1568,5.0019,5.0657,47196220.0],["2024-05-30",5.0657,5.0657,5.0019,5.0383,36113758.0],["2024-05-31",5.0383,5.0657,5.0201,5.0292,39604452.0],["2024-06-03",5.0292,5.029229164123535,4.8926,4.9381,46740458.0],["2024-06-04",4.9381,4.956341743469238,4.8926,4.9563,33679440.0],["2024-06-05",4.9563,4.956341743469238,4.8561,4.8652,35641400.0],["2024-06-06",4.8652,4.8835,4.7832,4.7832,42669383.0],["2024-06-07",4.7832,4.8379,4.6648,4.7377,66903200.0],["2024-06-11",4.7377,4.7559,4.6921,4.7103,33799648.0],["2024-06-12",4.7103,4.7195,4.683,4.7012,30882862.0],["2024-06-13",4.7012,4.701235294342041,4.5828,4.6192,60881597.0],["2024-06-14",4.6192,4.7286,4.4461,4.6466,119979824.0],["2024-06-17",4.6466,4.6557,4.5646,4.6466,50451254.0],["2024-06-18",4.6466,4.7377,4.6375,4.7103,45463147.0],["2024-06-19",4.7103,4.7286,4.6557,4.6648,28111138.0],["2024-06-20",4.6648,4.683,4.601,4.6101,29416799.0],["2024-06-21",4.6101,4.6739,4.601,4.6375,25923980.0],["2024-06-24",4.6375,4.6557,4.5737,4.5919,30480506.0],["2024-06-25",4.5919,4.6101,4.5008,4.5281,32873471.0],["2024-06-26",4.5281,4.6122,4.5281,4.6122,29442128.0],["2024-06-27",4.6122,4.612155437469482,4.5375,4.5561,24201934.0],["2024-06-28",4.5561,4.6215,4.5001,4.5095,40164068.0],["2024-07-01",4.5095,4.5655,4.4628,4.5561,28036332.0],["2024-07-02",4.5561,4.5935,4.5281,4.5468,23559436.0],["2024-07-03",4.5468,4.5935,4.5281,4.5561,19895928.0],["2024-07-04",4.5561,4.5841,4.4348,4.4534,28355459.0],["2024-07-05",4.4534,4.5188,4.4254,4.4814,23438640.0],["2024-07-08",4.4814,4.481446743011475,4.3507,4.3787,24539534.0],["2024-07-09",4.3787,4.4628,4.3321,4.4534,29901648.0],["2024-07-10",4.4534,4.5095,4.4254,4.4441,24889284.0],["2024-07-11",4.4441,4.5748,4.444100856781006,4.5095,30359747.0],["2024-07-12",4.5095,4.5281,4.4814,4.5001,16941172.0],["2024-07-15",4.5001,4.5095,4.4534,4.4721,18512769.0],["2024-07-16",4.4721,4.5188,4.4628,4.5095,19124605.0],["2024-07-17",4.5095,4.5468,4.5001,4.5095,22537399.0],["2024-07-18",4.5095,4.5468010902404785,4.4441,4.5468,26785354.0],["2024-07-19",4.5468,4.6028,4.5188,4.5935,30061101.0],["2024-07-22",4.5935,4.6495,4.5561,4.5935,29963430.0],["2024-07-23",4.5935,4.6308,4.5095,4.5188,26904557.0],["2024-07-24",4.5188,4.5188,4.4441,4.4534,23667841.0],["2024-07-25",4.4534,4.5375,4.4534,4.5188,23678594.0],["2024-07-26",4.5188,4.6215,4.5095,4.6122,29599864.0],["2024-07-29",4.6122,4.6588,4.5935,4.6122,24573231.0],["2024-07-30",4.6122,4.6308,4.5748,4.6122,19532013.0],["2024-07-31",4.6122,4.9016,4.6028,4.8362,79488010.0],["2024-08-01",4.8362,4.8642,4.7989,4.8362,45456970.0],["2024-08-02",4.8362,4.8362274169921875,4.7055,4.7149,36614586.0],["2024-08-05",4.7149,4.7802,4.6682,4.6868,33049822.0],["2024-08-06",4.6868,4.7615,4.6588,4.6962,26107263.0],["2024-08-07",4.6962,4.7429,4.6588,4.7055,22009615.0],["2024-08-08",4.7055,4.7802,4.6775,4.7242,28024500.0],["2024-08-09",4.7242,4.7709,4.6868,4.6868,24769319.0],["2024-08-12",4.6868,4.7055,4.6588,4.6775,20572582.0],["2024-08-13",4.6775,4.7429,4.6682,4.7335,21306040.0],["2024-08-14",4.7335,4.7522,4.7055,4.7055,18966297.0],["2024-08-15",4.7055,4.7895,4.6868,4.7522,30589847.0],["2024-08-16",4.7522,4.752200603485107,4.6682,4.6775,27858830.0],["2024-08-19",4.6775,4.7335,4.6682,4.7055,21083187.0],["2024-08-20",4.7055,4.7149,4.6215,4.6308,23198552.0],["2024-08-21",4.6308,4.6402,4.5655,4.5748,17123135.0],["2024-08-22",4.5748,4.6122,4.4908,4.5095,22390097.0],["2024-08-23",4.5095,4.5468,4.4721,4.5188,19371797.0],["2024-08-26",4.5188,4.5655,4.4908,4.5375,16504520.0],["2024-08-27",4.5375,4.5375,4.4721,4.4908,16748710.0],["2024-08-28",4.4908,4.6122,4.490783214569092,4.5281,27314033.0],["2024-08-29",4.5281,4.5841,4.518792152404785,4.5188,31708700.0],["2024-08-30",4.5188,4.6775,4.5001,4.6215,43848145.0],["2024-09-02",4.6215,4.6215,4.5375,4.5468,29539400.0],["2024-09-03",4.5468,4.5841,4.5095,4.5281,20385521.0],["2024-09-04",4.5281,4.5561,4.5001,4.5095,18694300.0],["2024-09-05",4.5095,4.5561,4.4908,4.5468,19398202.0],["2024-09-06",4.5468,4.6588,4.5468010902404785,4.5748,44181363.0],["2024-09-09",4.5748,4.7989,4.5095,4.6962,88733510.0],["2024-09-10",4.6962,4.696183204650879,4.4814,4.5841,71284590.0],["2024-09-11",4.5841,4.6028,4.5188,4.5841,35441435.0],["2024-09-12",4.5841,4.6402,4.5375,4.5841,39391090.0],["2024-09-13",4.5841,4.7895,4.5748,4.6868,83917314.0],["2024-09-18",4.6868,4.6868462562561035,4.5561,4.6402,49756812.0],["2024-09-19",4.6402,4.7335,4.5935,4.6868,45435226.0],["2024-09-20",4.6868,4.6868462562561035,4.6122,4.6588,30865001.0],["2024-09-23",4.6588,4.6868,4.6308,4.6588,26313766.0],["2024-09-24",4.6588,4.9296,4.65883731842041,4.9109,107076965.0],["2024-09-25",4.9109,5.2657,4.910918712615967,5.0603,155290613.0],["2024-09-26",5.0603,5.5645,4.9576,5.5645,181005558.0],["2024-09-27",5.5645,6.124643325805664,5.564463138580322,6.1246,373116045.0],["2024-09-30",6.1246,6.740842342376709,6.124643325805664,6.7408,287117452.0],["2024-10-08",6.7408,7.4131,6.740842342376709,7.4131,209388983.0],["2024-10-09",7.4131,7.8425,6.7315,6.9649,525539435.0],["2024-10-10",6.9649,7.1703,6.2834,6.4047,317824353.0],["2024-10-11",6.4047,6.4701,6.0966,6.1713,181443349.0],["2024-10-14",6.1713,6.2554,5.9099,6.2273,166102487.0],["2024-10-15",6.2273,6.246,6.0313,6.0406,115625146.0],["2024-10-16",6.0406,6.2087,5.9286,6.0686,113717218.0],["2024-10-17",6.0686,6.19,5.9566,5.9659,91354706.0],["2024-10-18",5.9659,6.5635,5.9379,6.3394,227241152.0],["2024-10-21",6.3394,6.3861,6.1807,6.2647,154934879.0],["2024-10-22",6.2647,6.3114,6.19,6.2647,103245320.0],["2024-10-23",6.2647,6.4421,6.218,6.246,135031787.0],["2024-10-24",6.246,6.2834,6.1807,6.2647,82488839.0],["2024-10-25",6.2647,6.4047,6.2367,6.33,97774586.0],["2024-10-28",6.33,6.3581,6.2834,6.33,78279652.0],["2024-10-29",6.33,6.4701,6.2273,6.246,100998536.0],["2024-10-30",6.246,6.302,6.162,6.2554,86808542.0],["2024-10-31",6.2554,6.8529,6.255352020263672,6.6008,275378884.0],["2024-11-01",6.6008,6.7502,6.4888,6.5074,195262012.0],["2024-11-04",6.5074,6.740842342376709,6.4981,6.7408,134829565.0],["2024-11-05",6.7408,7.077,6.6662,7.0396,195324648.0],["2024-11-06",7.0396,7.189,6.8902,6.9369,184945225.0],["2024-11-07",6.9369,7.4037,6.8062,7.3197,207886201.0],["2024-11-08",7.3197,7.5158,7.0956,7.1143,166933582.0],["2024-11-11",7.1143,7.1142964363098145,6.9369,7.0583,119035115.0],["2024-11-12",7.0583,7.105,6.7969,6.8809,118297813.0],["2024-11-13",6.8809,6.9369,6.7689,6.8809,69831616.0],["2024-11-14",6.8809,6.9276,6.7222,6.7502,69115306.0],["2024-11-15",6.7502,6.8062,6.5168,6.5261,84596214.0],["2024-11-18",6.5261,6.6195,6.3581,6.4047,78292654.0],["2024-11-19",6.4047,6.5354,6.3767,6.5261,61500926.0],["2024-11-20",6.5261,6.5728,6.4514,6.5448,48671102.0],["2024-11-21",6.5448,6.6101,6.5074,6.5728,58786265.0],["2024-11-22",6.5728,6.572788238525391,6.2554,6.2647,66360078.0],["2024-11-25",6.2647,6.2927,6.1527,6.2647,47454285.0],["2024-11-26",6.2647,6.3674,6.2273,6.2554,39872866.0],["2024-11-27",6.2554,6.376725196838379,6.1993,6.3767,48883276.0],["2024-11-28",6.3767,6.4327,6.3394,6.3581,45094229.0],["2024-11-29",6.3581,6.6568,6.3394,6.5168,93447786.0],["2024-12-02",6.5168,6.6288,6.4701,6.5915,57420341.0],["2024-12-03",6.5915,6.6381,6.5168,6.6008,49052397.0],["2024-12-04",6.6008,6.6288,6.4794,6.5354,43184633.0],["2024-12-05",6.5354,6.6101,6.5074,6.5915,44202633.0],["2024-12-06",6.5915,6.7222,6.5261,6.6755,66469970.0],["2024-12-09",6.6755,6.6848,6.5074,6.5821,53135327.0],["2024-12-10",6.5821,6.9089,6.582124710083008,6.6288,103958085.0],["2024-12-11",6.6288,6.6568,6.5915,6.6288,52454461.0],["2024-12-12",6.6288,6.7875,6.5915,6.7315,68179532.0],["2024-12-13",6.7315,6.73150634765625,6.5728,6.5915,69135200.0],["2024-12-16",6.5915,6.6288,6.5168,6.5448,42366390.0],["2024-12-17",6.5448,6.5635,6.4514,6.4608,47565891.0],["2024-12-18",6.4608,6.6942,6.460752487182617,6.5728,67634993.0],["2024-12-19",6.5728,6.572788238525391,6.4141,6.5074,53638820.0],["2024-12-20",6.5074,6.6288,6.4794,6.5821,48823086.0],["2024-12-23",6.5821,6.6568,6.4888,6.5074,50796951.0],["2024-12-24",6.5074,6.6662,6.4794,6.6662,69976210.0],["2024-12-25",6.6662,6.666151523590088,6.4794,6.5728,65290363.0],["2024-12-26",6.5728,6.6195,6.5261,6.5821,33102707.0],["2024-12-27",6.5821,6.7782,6.5635,6.6475,88149457.0],["2024-12-30",6.6475,6.7128,6.6008,6.6942,51355499.0],["2024-12-31",6.6942,6.7315,6.36738920211792,6.3674,95288841.0],["2025-01-02",6.3674,6.36738920211792,5.9753,6.0406,87492122.0],["2025-01-03",6.0406,6.0873,5.8632,5.8912,61904938.0],["2025-01-06",5.8912,5.9473,5.8446,5.9006,38951943.0],["2025-01-07",5.9006,5.9566,5.8539,5.9379,37527486.0],["2025-01-08",5.9379,6.0873,5.7419,6.0126,75778008.0],["2025-01-09",6.0126,6.0219,5.9286,5.9473,49123616.0],["2025-01-10",5.9473,6.0126,5.8446,5.8632,32894794.0],["2025-01-13",5.8632,5.9006,5.7792,5.8539,37341420.0],["2025-01-14",5.8539,6.0406,5.8446,6.0219,61703643.0],["2025-01-15",6.0219,6.05,5.9566,6.0126,39134854.0],["2025-01-16",6.0126,6.0686,5.9379,5.9939,41327202.0],["2025-01-17",5.9939,6.05,5.9473,6.0033,26696173.0],["2025-01-20",6.0033,6.106,6.003271102905273,6.0593,30854471.0],["2025-01-21",6.0593,6.106,5.9939,6.05,26348602.0],["2025-01-22",6.05,6.0593,5.9659,6.0406,29115964.0],["2025-01-23",6.0406,6.2834,6.040616512298584,6.1153,63181073.0],["2025-01-24",6.1153,6.19,6.0873,6.1433,38882218.0],["2025-01-27",6.1433,6.162,5.9379,5.9379,50294216.0],["2025-02-05",5.9379,6.0126,5.9192,5.9192,33959339.0],["2025-02-06",5.9192,6.0126,5.8819,5.9846,42412422.0],["2025-02-07",5.9846,6.218,5.9566,6.134,74420969.0],["2025-02-10",6.134,6.1993,6.0873,6.134,38677772.0],["2025-02-11",6.134,6.1433,6.0313,6.0966,38832178.0],["2025-02-12",6.0966,6.218,6.0686,6.1993,47417155.0],["2025-02-13",6.1993,6.302,6.1433,6.1807,57884184.0],["2025-02-14",6.1807,6.218,6.134,6.1993,40931022.0],["2025-02-17",6.1993,6.2834,6.162,6.19,47079408.0],["2025-02-18",6.19,6.189998149871826,5.9846,6.0033,45137774.0],["2025-02-19",6.0033,6.106,5.9939,6.078,42095025.0],["2025-02-20",6.078,6.0873,6.0219,6.0686,33254788.0],["2025-02-21",6.0686,6.2367,6.0219,6.218,64479524.0],["2025-02-24",6.218,6.2367,6.134,6.1713,40761218.0],["2025-02-25",6.1713,6.17132568359375,6.05,6.0686,34433927.0],["2025-02-26",6.0686,6.246,6.0686,6.2367,54712230.0],["2025-02-27",6.2367,6.2554,6.0873,6.19,63150022.0],["2025-02-28",6.19,6.274,5.9753,6.0033,65932999.0],["2025-03-03",6.0033,6.078,5.9566,5.9846,46561425.0],["2025-03-04",5.9846,6.05,5.9473,6.0033,27338300.0],["2025-03-05",6.0033,6.0126,5.9192,5.9939,33203264.0],["2025-03-06",5.9939,6.134,5.993934631347656,6.1153,53516074.0],["2025-03-07",6.1153,6.115307331085205,6.0126,6.0219,36611384.0],["2025-03-10",6.0219,6.0313,5.9753,6.0033,27283310.0],["2025-03-11",6.0033,6.05,5.9286,6.05,28007048.0],["2025-03-12",6.05,6.134,6.0219,6.0686,36405202.0],["2025-03-13",6.0686,6.106,5.9846,6.0406,28272056.0],["2025-03-14",6.0406,6.2367,6.0406,6.19,78012406.0],["2025-03-17",6.19,6.4794,6.189998149871826,6.2554,100519110.0],["2025-03-18",6.2554,6.3114,6.1993,6.2273,46607820.0],["2025-03-19",6.2273,6.2554,6.1807,6.246,38009120.0],["2025-03-20",6.246,6.246016025543213,6.1527,6.1713,39128100.0],["2025-03-21",6.1713,6.1807,6.0313,6.05,43639978.0],["2025-03-24",6.05,6.0873,5.9846,6.05,32363500.0],["2025-03-25",6.05,6.0873,6.0126,6.0593,24203254.0],["2025-03-26",6.0593,6.0966,6.0406,6.0593,25159341.0],["2025-03-27",6.0593,6.106,6.0033,6.078,27486157.0],["2025-03-28",6.078,6.0873,6.0313,6.0593,27480735.0],["2025-03-31",6.0593,6.0686,5.8912,5.9192,45061925.0],["2025-04-01",5.9192,6.0313,5.919244289398193,5.9846,32413667.0],["2025-04-02",5.9846,6.0593,5.9659,6.0406,27038427.0],["2025-04-03",6.0406,6.0873,5.9846,6.0593,26570640.0],["2025-04-07",6.0593,6.05928897857666,5.4524,5.4524,69752370.0],["2025-04-08",5.4524,5.5271,5.3777,5.4711,55086207.0],["2025-04-09",5.4711,5.6111,5.3497,5.5551,54237419.0],["2025-04-10",5.5551,5.7512,5.555126667022705,5.6672,43426568.0],["2025-04-11",5.6672,5.7045,5.6111,5.6392,28759696.0],["2025-04-14",5.6392,5.7138,5.639153480529785,5.6952,29232368.0],["2025-04-15",5.6952,5.7045,5.6578,5.6765,19133424.0],["2025-04-16",5.6765,5.6858,5.5831,5.6672,28956616.0],["2025-04-17",5.6672,5.7045,5.6392,5.6672,20934496.0],["2025-04-18",5.6672,5.7138,5.6392,5.6952,20538856.0],["2025-04-21",5.6952,5.7419,5.6672,5.7325,20771714.0],["2025-04-22",5.7325,5.7699,5.7045,5.7325,21896247.0],["2025-04-23",5.7325,5.7792,5.7045,5.7325,18700981.0],["2025-04-24",5.7325,5.7512,5.6765,5.7045,17853671.0],["2025-04-25",5.7045,5.7792,5.7045,5.7699,23382808.0],["2025-04-28",5.7699,5.7699,5.6765,5.7325,22352609.0],["2025-04-29",5.7325,6.0219,5.732516765594482,5.8446,84458952.0],["2025-04-30",5.8446,6.0686,5.844553470611572,5.9939,80171956.0],["2025-05-06",5.9939,6.3487,5.993934631347656,6.246,115255683.0],["2025-05-07",6.246,6.4234,6.134,6.1527,98303941.0],["2025-05-08",6.1527,6.1807,6.106,6.1153,50722513.0],["2025-05-09",6.1153,6.1246,6.0406,6.0593,35920322.0],["2025-05-12",6.0593,6.19,6.05928897857666,6.1807,49892202.0],["2025-05-13",6.1807,6.2367,6.1433,6.1713,41833946.0],["2025-05-14",6.1713,6.5168,6.134,6.3861,111063128.0],["2025-05-15",6.3861,6.4047,6.302,6.3114,60656062.0],["2025-05-16",6.3114,6.3487,6.1993,6.2273,45561551.0],["2025-05-19",6.2273,6.302,6.1993,6.2647,32806488.0],["2025-05-20",6.2647,6.2927,6.2273,6.246,29810980.0],["2025-05-21",6.246,6.2927,6.2367,6.2554,23930758.0],["2025-05-22",6.2554,6.2554,6.1527,6.1807,28005256.0],["2025-05-23",6.1807,6.1807,6.078,6.0966,31004987.0],["2025-05-26",6.0966,6.1246,6.0686,6.0873,23871508.0],["2025-05-27",6.0873,6.1153,6.0593,6.0873,22884128.0],["2025-05-28",6.0873,6.0966,6.0593,6.078,21210203.0],["2025-05-29",6.078,6.1527,6.0686,6.134,32228798.0],["2025-05-30",6.134,6.1433,6.0593,6.1153,28908344.0],["2025-06-03",6.1153,6.1807,6.078,6.1527,31347458.0],["2025-06-04",6.1527,6.2554,6.134,6.246,39960765.0],["2025-06-05",6.246,6.2834,6.218,6.274,35782481.0],["2025-06-06",6.274,6.302,6.218,6.2367,24076649.0],["2025-06-09",6.2367,6.3487,6.236679553985596,6.2834,38099608.0],["2025-06-10",6.2834,6.2927,6.1713,6.2087,37526450.0],["2025-06-11",6.2087,6.3674,6.2086710929870605,6.33,52078500.0],["2025-06-12",6.33,6.3778,6.3109,6.3491,47545056.0],["2025-06-13",6.3491,6.3682,6.2728,6.3109,42098146.0],["2025-06-16",6.3109,6.416,6.2728,6.416,46700573.0],["2025-06-17",6.416,6.4255,6.3682,6.416,27094003.0],["2025-06-18",6.416,6.416,6.2728,6.3205,41098935.0],["2025-06-19",6.3205,6.32049560546875,6.1677,6.1964,37959307.0],["2025-06-20",6.1964,6.2346,6.1868,6.2059,25219002.0],["2025-06-23",6.2059,6.2823,6.1773,6.2441,31736392.0],["2025-06-24",6.2441,6.5878,6.244115352630615,6.4924,103471839.0],["2025-06-25",6.4924,6.8265,6.492352485656738,6.7979,153300936.0],["2025-06-26",6.7979,6.922,6.7215,6.7788,124811807.0],["2025-06-27",6.7788,6.9506,6.7024,6.7119,128170279.0],["2025-06-30",6.7119,6.7501,6.5687,6.6165,74094704.0],["2025-07-01",6.6165,6.6451,6.521,6.6165,57878600.0],["2025-07-02",6.6165,6.6356,6.5592,6.5878,42721798.0],["2025-07-03",6.5878,6.626,6.5687,6.6165,45626176.0],["2025-07-04",6.6165,6.7119,6.5496,6.6069,65767197.0],["2025-07-07",6.6069,6.6547,6.5783,6.6451,38262509.0],["2025-07-08",6.6451,6.7215,6.6165,6.7024,53842821.0],["2025-07-09",6.7024,6.7692,6.6451,6.6642,47573150.0],["2025-07-10",6.6642,6.7979,6.6451,6.7597,72291782.0],["2025-07-11",6.7597,7.027,6.7501,6.9029,142160630.0],["2025-07-14",6.9029,6.9411,6.7979,6.817,80902520.0],["2025-07-15",6.817,6.8456,6.7215,6.7979,87959977.0],["2025-07-16",6.7979,6.8265,6.7119,6.7597,50724542.0],["2025-07-17",6.7597,6.7979,6.731,6.7788,51044736.0],["2025-07-18",6.7788,6.817,6.7597,6.7788,61341468.0],["2025-07-21",6.7788,6.8743,6.7597,6.8647,70888248.0],["2025-07-22",6.8647,6.8934,6.7979,6.8743,65077178.0],["2025-07-23",6.8743,7.0652,6.874255180358887,6.9411,139836643.0],["2025-07-24",6.9411,7.2753,6.9124,7.2371,157409286.0],["2025-07-25",7.2371,7.3803,7.1798,7.3039,122863935.0],["2025-07-28",7.3039,7.4185,7.1893,7.3134,97209865.0],["2025-07-29",7.3134,7.313443183898926,7.1225,7.2753,82904202.0],["2025-07-30",7.2753,7.2753,7.0843,7.1511,79466034.0],["2025-07-31",7.1511,7.1989,6.9793,7.0366,98161892.0],["2025-08-01",7.0366,7.1702,7.0079,7.027,61784062.0],["2025-08-04",7.027,7.027016639709473,6.9506,7.0175,61071511.0],["2025-08-05",7.0175,7.1129,7.0174689292907715,7.0843,58129810.0],["2025-08-06",7.0843,7.1034,7.0366,7.0843,48130781.0],["2025-08-07",7.0843,7.1607,7.0652,7.1225,60076473.0],["2025-08-08",7.1225,7.2753,7.1129,7.1225,94870986.0],["2025-08-11",7.1225,7.218,7.0843,7.1798,72277503.0],["2025-08-12",7.1798,7.4089,7.1607,7.3516,112856712.0],["2025-08-13",7.3516,7.6381,7.3039,7.5617,174396174.0],["2025-08-14",7.5617,7.6858,7.4758,7.4948,155404803.0],["2025-08-15",7.4948,7.829,7.4662,7.7622,193210762.0],["2025-08-18",7.7622,7.8672,7.6858,7.724,186495980.0],["2025-08-19",7.724,7.7526,7.6094,7.6381,102239490.0],["2025-08-20",7.6381,7.733537197113037,7.533,7.7335,95738847.0],["2025-08-21",7.7335,7.8099,7.6094,7.6572,84138124.0],["2025-08-22",7.6572,7.8577,7.6381,7.8577,134537214.0],["2025-08-25",7.8577,8.6215,7.857655048370361,8.3159,263696256.0],["2025-08-26",8.3159,8.315938949584961,8.1345,8.1441,136031094.0],["2025-08-27",8.1441,8.2205,7.8958,7.9149,138992893.0],["2025-08-28",7.9149,8.0868,7.8481,8.0868,115124120.0],["2025-08-29",8.0868,8.2205,8.0677,8.1632,122118387.0],["2025-09-01",8.1632,8.1823,7.9722,8.0295,110911809.0],["2025-09-02",8.0295,8.029511451721191,7.7813,7.8386,126927580.0],["2025-09-03",7.8386,7.8768,7.4948,7.5521,121160534.0],["2025-09-04",7.5521,7.5999,7.4089,7.5139,118724096.0],["2025-09-05",7.5139,7.5617,7.4185,7.533,103176379.0],["2025-09-08",7.533,7.6094,7.4758,7.5521,74166546.0],["2025-09-09",7.5521,7.5808,7.428,7.4662,83279120.0],["2025-09-10",7.4662,7.5903,7.428,7.5712,90613189.0],["2025-09-11",7.5712,8.125,7.4853,8.0868,199298610.0],["2025-09-12",8.0868,8.125,7.9531,7.9818,114543778.0],["2025-09-15",7.9818,7.9818,7.8481,7.8768,74323776.0],["2025-09-16",7.8768,7.9245,7.7622,7.8577,84127666.0],["2025-09-17",7.8577,7.9627,7.8004,7.8863,98162416.0],["2025-09-18",7.8863,7.886298179626465,7.5426,7.6381,120226649.0],["2025-09-19",7.6381,7.6667,7.5426,7.5617,54302186.0],["2025-09-22",7.5617,7.6094,7.5044,7.5999,49870990.0],["2025-09-23",7.5999,7.599870681762695,7.3421,7.428,75021242.0],["2025-09-24",7.428,7.6381,7.3612,7.6094,75675711.0],["2025-09-25",7.6094,7.6285,7.533,7.5712,56479159.0],["2025-09-26",7.5712,7.7622,7.533,7.6094,77223285.0],["2025-09-29",7.6094,8.1536,7.5903,8.0391,173950516.0],["2025-09-30",8.0391,8.039058685302734,7.8863,7.9245,94851385.0],["2025-10-09",7.9245,8.067702293395996,7.8386,8.0677,113611264.0],["2025-10-10",8.0677,8.2587,7.9722,8.1536,134201645.0],["2025-10-13",8.1536,8.1632,7.9245,8.125,105332044.0],["2025-10-14",8.125,8.2968,8.02,8.0677,113740848.0],["2025-10-15",8.0677,8.2014,7.934,8.1918,100912412.0],["2025-10-16",8.1918,8.191821098327637,8.0391,8.0772,78843116.0],["2025-10-17",8.0772,8.1441,7.8195,7.8386,85719082.0],["2025-10-20",7.8386,7.9722,7.8195,7.8577,58833785.0],["2025-10-21",7.8577,8.3064,7.857655048370361,8.0677,150263800.0],["2025-10-22",8.0677,8.067702293395996,7.8672,7.8863,82782726.0],["2025-10-23",7.8863,7.9913,7.7813,7.9627,68148550.0],["2025-10-24",7.9627,8.1345,7.934,8.0677,74774959.0],["2025-10-27",8.0677,8.2491,8.0677,8.2109,122198285.0],["2025-10-28",8.2109,8.210916519165039,8.0486,8.0582,75795126.0],["2025-10-29",8.0582,8.4878,8.0486,8.4114,170559143.0],["2025-10-30",8.4114,8.411416053771973,8.1918,8.2396,117883114.0],["2025-10-31",8.2396,8.8506,8.239558219909668,8.421,318221098.0],["2025-11-03",8.421,8.4496,8.1632,8.2968,149619604.0],["2025-11-04",8.2968,8.296843528747559,8.1727,8.2396,87527407.0],["2025-11-05",8.2396,8.4401,8.1345,8.3064,116020253.0],["2025-11-06",8.3064,8.6215,8.306390762329102,8.5642,151677417.0],["2025-11-07",8.5642,8.5642,8.4305,8.4496,82292801.0],["2025-11-10",8.4496,8.8315,8.4019,8.6883,132864258.0],["2025-11-11",8.6883,8.8602,8.6024,8.631,108002438.0],["2025-11-12",8.631,8.7169,8.4305,8.526,95191607.0],["2025-11-13",8.526,8.6692,8.4592,8.6597,91470607.0],["2025-11-14",8.6597,8.659651756286621,8.401867866516113,8.4019,100816468.0],["2025-11-17",8.4019,8.4019,8.2396,8.2777,72904745.0],["2025-11-18",8.2777,8.3828,8.2396,8.335,77197581.0],["2025-11-19",8.335,8.4019,8.1823,8.2587,65222458.0],["2025-11-20",8.2587,8.4592,8.0772,8.1059,88518352.0],["2025-11-21",8.1059,8.105892181396484,7.6381,7.6476,114490834.0],["2025-11-24",7.6476,7.7144,7.5521,7.5617,84910695.0],["2025-11-25",7.5617,7.7049,7.5044,7.5235,99083369.0],["2025-11-26",7.5235,7.5903,7.504395008087158,7.5044,62043427.0],["2025-11-27",7.5044,7.619,7.4948,7.5139,64970702.0],["2025-11-28",7.5139,7.6094,7.4662,7.5808,57838270.0],["2025-12-01",7.5808,7.8195,7.5426,7.7526,88900804.0],["2025-12-02",7.7526,7.752632141113281,7.5999,7.6572,49607198.0],["2025-12-03",7.6572,7.6858,7.5426,7.5808,50452970.0],["2025-12-04",7.5808,7.6285,7.5235,7.5903,37866568.0],["2025-12-05",7.5903,7.8863,7.5521,7.7813,103872055.0],["2025-12-08",7.7813,8.0677,7.781274318695068,7.9054,134647216.0],["2025-12-09",7.9054,7.905393123626709,7.7622,7.7908,69608716.0],["2025-12-10",7.7908,7.8386,7.7144,7.7908,46830114.0],["2025-12-11",7.7908,7.8195,7.6763,7.6858,41193232.0],["2025-12-12",7.6858,7.7813,7.6476,7.724,47533485.0],["2025-12-15",7.724,7.8577,7.6381,7.7335,49878478.0],["2025-12-16",7.7335,7.7431,7.6476,7.6667,43737730.0],["2025-12-17",7.6667,7.9054,7.6285,7.829,77019688.0],["2025-12-18",7.829,7.829012870788574,7.7049,7.7144,57197627.0],["2025-12-19",7.7144,7.8099,7.6953,7.7526,42784911.0],["2025-12-22",7.7526,7.7908,7.7431,7.7526,37007364.0],["2025-12-23",7.7526,7.8004,7.724,7.7431,46615985.0],["2025-12-24",7.7431,7.8004,7.7144,7.7813,46632761.0],["2025-12-25",7.7813,7.8577,7.7622,7.8099,51941091.0],["2025-12-26",7.8099,7.9627,7.7908,7.8577,77212381.0],["2025-12-29",7.8577,7.8958,7.7717,7.8099,53467932.0],["2025-12-30",7.8099,7.8768,7.7622,7.8195,48466448.0],["2025-12-31",7.8195,7.8863,7.7717,7.7813,44386120.0],["2026-01-05",7.7813,7.934,7.7622,7.9149,79553318.0],["2026-01-06",7.9149,8.4782,7.9054,8.4496,202268212.0],["2026-01-07",8.4496,8.526,8.2682,8.3541,118567907.0],["2026-01-08",8.3541,8.354129791259766,8.0391,8.0772,129357884.0],["2026-01-09",8.0772,8.4019,8.0582,8.2491,113576538.0],["2026-01-12",8.2491,8.3923,8.1727,8.3637,102095315.0],["2026-01-13",8.3637,8.5546,8.335,8.3923,116575164.0],["2026-01-14",8.3923,8.6024,8.23,8.2968,141685903.0],["2026-01-15",8.2968,8.4019,8.2014,8.2396,80146304.0],["2026-01-16",8.2396,8.3446,8.124988555908203,8.125,75914728.0],["2026-01-19",8.125,8.1823,8.0868,8.1727,57949948.0],["2026-01-20",8.1727,8.2491,8.1345,8.23,59032740.0],["2026-01-21",8.23,8.3255,8.1727,8.2873,60959853.0],["2026-01-22",8.2873,8.335,8.23,8.2777,44918256.0],["2026-01-23",8.2777,8.3446,8.2587,8.2968,55386285.0],["2026-01-26",8.2968,8.4973,8.2587,8.3828,103548812.0],["2026-01-27",8.3828,8.3923,8.1918,8.335,76667158.0],["2026-01-28",8.335,8.526,8.2777,8.4496,95045596.0],["2026-01-29",8.4496,8.6024,8.335,8.5833,116250121.0],["2026-01-30",8.5833,8.583271026611328,8.1918,8.2682,121549605.0],["2026-02-02",8.2682,8.26820182800293,7.6763,7.6858,186674505.0],["2026-02-03",7.6858,7.7908,7.533,7.6476,102539456.0],["2026-02-04",7.6476,7.7144,7.5712,7.7049,71182029.0],["2026-02-05",7.7049,7.7049,7.5808,7.6572,58410943.0],["2026-02-06",7.6572,7.6667,7.5521,7.5999,48214537.0],["2026-02-09",7.5999,7.724,7.599870681762695,7.7144,61275453.0],["2026-02-10",7.7144,7.7431,7.6285,7.6476,43756932.0],["2026-02-11",7.6476,7.6763,7.6381,7.6476,31708900.0],["2026-02-12",7.6476,7.647609233856201,7.5903,7.5999,35385712.0],["2026-02-13",7.5999,7.619,7.4471,7.4471,55113852.0],["2026-02-24",7.4471,7.533,7.447109699249268,7.4758,36578133.0],["2026-02-25",7.4758,7.619,7.4662,7.5617,55804983.0],["2026-02-26",7.5617,7.5903,7.4948,7.5235,44005564.0],["2026-02-27",7.5235,7.590322971343994,7.5044,7.5903,41439402.0],["2026-03-02",7.5903,7.590322971343994,7.3994,7.4758,60416576.0],["2026-03-03",7.4758,7.5426,7.3421,7.3516,76660984.0],["2026-03-04",7.3516,7.351633548736572,7.1511,7.1702,67353057.0],["2026-03-05",7.1702,7.2943,7.170230388641357,7.1989,38820475.0],["2026-03-06",7.1989,7.3421,7.1607,7.3134,39272830.0],["2026-03-09",7.3134,7.313443183898926,7.1129,7.1225,68498269.0],["2026-03-10",7.1225,7.218,7.12249231338501,7.1798,43565539.0],["2026-03-11",7.1798,7.2562,7.1511,7.2371,44776374.0],["2026-03-12",7.2371,7.3039,7.2084,7.2657,39399075.0],["2026-03-13",7.2657,7.3039,7.1989,7.2084,39892335.0],["2026-03-16",7.2084,7.218,7.1225,7.1893,39279502.0],["2026-03-17",7.1893,7.3421,7.1416,7.1511,91923303.0],["2026-03-18",7.1511,7.151134490966797,7.027,7.0843,58859814.0],["2026-03-19",7.0843,7.084301948547363,6.8933,6.922,55769912.0],["2026-03-20",6.922,6.9984,6.874255180358887,6.8743,44675458.0],["2026-03-23",6.8743,6.874255180358887,6.4446,6.4828,81231908.0],["2026-03-24",6.4828,6.6356,6.4733,6.6165,52562506.0],["2026-03-25",6.6165,6.731,6.5974,6.6738,56325591.0],["2026-03-26",6.6738,6.6833,6.5305,6.5592,37570693.0],["2026-03-27",6.5592,6.6451,6.4733,6.5974,34741976.0],["2026-03-30",6.5974,6.597375392913818,6.4733,6.5783,35977257.0],["2026-03-31",6.5783,6.6738,6.5305,6.5496,37125691.0],["2026-04-01",6.5496,6.6833,6.549637317657471,6.6738,38557070.0],["2026-04-02",6.6738,6.673755645751953,6.5496,6.5974,35466300.0],["2026-04-03",6.5974,6.626,6.4828,6.4924,28615911.0],["2026-04-07",6.4924,6.5592,6.4828,6.5114,20185100.0],["2026-04-08",6.5114,6.8265,6.511447429656982,6.817,63225879.0],["2026-04-09",6.817,6.816969394683838,6.6451,6.6547,32217127.0],["2026-04-10",6.6547,7.0843,6.654660224914551,6.9315,119469751.0],["2026-04-13",6.9315,7.0175,6.8743,6.9315,46540684.0],["2026-04-14",6.9315,7.0079,6.8934,6.9984,40710655.0],["2026-04-15",6.9984,7.0557,6.9793,6.9888,35462642.0],["2026-04-16",6.9888,7.0748,6.9888,7.027,34064998.0],["2026-04-17",7.027,7.027016639709473,6.9411,6.9697,34787166.0],["2026-04-20",6.9697,7.0079,6.8933,6.922,39722104.0],["2026-04-21",6.922,6.922,6.8456,6.8743,31490305.0],["2026-04-22",6.8743,6.9888,6.8265,6.9411,40160622.0],["2026-04-23",6.9411,6.9697,6.8456,6.8743,32997841.0],["2026-04-24",6.8743,6.8743,6.7692,6.817,29929944.0],["2026-04-27",6.817,6.8838,6.7883,6.8074,39192172.0],["2026-04-28",6.8074,7.0557,6.807422161102295,6.9602,76553063.0],["2026-04-29",6.9602,6.9793,6.9124,6.9315,60039335.0],["2026-04-30",6.9315,7.628513336181641,6.931540489196777,7.6285,296142649.0],["2026-05-06",7.6285,8.392319679260254,7.628513336181641,8.3923,274685119.0],["2026-05-07",8.3923,8.4401,7.8195,7.9627,400330564.0],["2026-05-08",7.9627,7.9722,7.7622,7.8481,193372728.0],["2026-05-11",7.8481,8.631,7.7622,8.3637,392619219.0],["2026-05-12",8.3637,8.822,8.1632,8.5355,365332287.0],["2026-05-13",8.5355,8.53553295135498,8.3159,8.3828,219382552.0],["2026-05-14",8.3828,8.5355,8.20136833190918,8.2014,170273088.0],["2026-05-15",8.2014,8.3637,7.9818,8.0772,155099494.0],["2026-05-18",8.0772,8.1918,7.9245,8.02,105812020.0],["2026-05-19",8.02,8.0677,7.8672,8.02,100891196.0],["2026-05-20",8.02,8.1632,7.9245,8.0295,88838961.0],["2026-05-21",8.0295,8.421,7.9627,7.9913,186215564.0],["2026-05-22",7.9913,8.0772,7.7813,7.8577,115298569.0],["2026-05-25",7.8577,7.9818,7.8099,7.9722,82014536.0],["2026-05-26",7.9722,8.1727,7.8481,8.02,110418605.0],["2026-05-27",8.02,8.1059,7.8386,7.8672,88077846.0],["2026-05-28",7.8672,7.8863,7.6858,7.7813,93489532.0],["2026-05-29",7.7813,8.0104,7.7526,7.7622,103215769.0],["2026-06-01",7.7622,7.762179851531982,7.5617,7.5903,98604530.0],["2026-06-02",7.5903,7.5999,7.3898,7.4853,94640800.0],["2026-06-03",7.4853,7.6667,7.428,7.5139,73033235.0],["2026-06-04",7.5139,7.5521,7.2943,7.3612,69409128.0],["2026-06-05",7.3612,7.4185,7.1416,7.1607,87807036.0],["2026-06-08",7.1607,7.160682678222656,6.9029,6.9793,83287800.0],["2026-06-09",6.9793,7.0557,6.922,7.0461,57331669.0],["2026-06-10",7.0461,7.1416,6.9697,7.1225,77068082.0],["2026-06-11",7.1225,7.1989,6.9793,7.0461,68333745.0],["2026-06-12",7.0461,7.3994,7.0366,7.3516,139087830.0],["2026-06-15",7.3516,8.0868,7.3417,7.8682,235188353.0],["2026-06-16",7.8682,7.9875,7.7788,7.9179,140626215.0],["2026-06-17",7.9179,8.1762,7.8682,7.9974,110986510.0],["2026-06-18",7.9974,8.0371,7.7391,7.7689,102599783.0],["2026-06-22",7.7689,8.5438,7.7192,8.5438,221419334.0],["2026-06-23",8.5438,9.3982,8.543790817260742,9.3982,301860078.0],["2026-06-24",9.3982,9.726,9.0207,9.1697,528744477.0],["2026-06-25",9.1697,10.0837,9.0008,10.0837,536759918.0],["2026-06-26",10.0837,10.1135,9.6167,9.6962,430679912.0],["2026-06-29",9.6962,9.9148,9.2094,9.3882,338329517.0],["2026-06-30",9.3882,10.0241,9.3187,9.6863,283020546.0],["2026-07-01",9.6863,10.6599,9.5472,10.4711,436945904.0],["2026-07-02",10.4711,10.5804,9.9148,9.9843,307446391.0],["2026-07-03",9.9843,10.183,9.7558,9.9148,216964815.0],["2026-07-06",9.9148,10.1135,9.3882,9.4677,243459591.0],["2026-07-07",9.4677,9.5472,9.1299,9.1697,161755667.0],["2026-07-08",9.1697,9.2591,8.8021,8.8319,165120465.0],["2026-07-09",8.8319,9.3187,8.83189582824707,9.2988,213795843.0],["2026-07-10",9.2988,9.298823356628418,8.6431,8.6829,212600222.0],["2026-07-13",8.6829,9.0207,8.6531,8.7226,180434340.0],["2026-07-14",8.7226,8.8319,8.4742,8.822,155943671.0],["2026-07-15",8.822,9.0902,8.6531,9.0008,199469805.0],["2026-07-16",9.0008,9.000784873962402,8.6233,8.6531,155942878.0],["2026-07-17",8.6531,8.7524,8.2756,8.2855,163195852.0],["2026-07-20",8.2855,8.6133,8.1861,8.365,147360646.0],["2026-07-21",8.365,8.5537,8.2855,8.5438,131772136.0],["2026-07-22",8.5438,8.6531,8.3749,8.5438,112080105.0],["2026-07-23",8.5438,8.9809,8.543790817260742,8.9511,187821043.0],["2026-07-24",8.9511,8.951111793518066,8.6133,8.6431,121926287.0],["2026-07-27",8.6431,8.663,8.3054,8.6133,106761277.0],["2026-07-28",8.6133,8.613333702087402,8.2954,8.3054,110400043.0],["2026-07-29",8.3054,8.6034,8.2557,8.5438,107542674.0],["2026-07-30",8.5438,8.6431,8.4146,8.514,91843700.0],["2026-07-31",8.514,8.7624,8.513986587524414,8.5438,111077652.0],["2026-08-03",8.5438,8.5637,8.365,8.5537,74731935.0],["2026-08-04",8.5537,8.812,8.553725242614746,8.7723,116043867.0],["2026-08-05",8.7723,8.9809,8.7325,8.9014,124453966.0],["2026-08-06",8.9014,9.0505,8.8021,8.8716,97993534.0],["2026-08-07",8.8716,8.9908,8.7922,8.9809,88483048.0],["2026-08-10",8.9809,9.0405,8.8617,8.961,86931126.0],["2026-08-11",8.961,8.971,8.7226,8.7226,100080145.0],["2026-08-12",8.7226,8.8418,8.6431,8.812,79901752.0],["2026-08-13",8.812,9.3286,8.812026023864746,9.0902,202919060.0],["2026-08-14",9.0902,9.2591,8.9114,8.9809,124031522.0],["2026-08-17",8.9809,9.1498,8.9014,9.0803,99071699.0],["2026-08-18",9.0803,9.080262184143066,8.7226,8.8319,119010916.0],["2026-08-19",8.8319,8.83189582824707,8.4444,8.4742,114031511.0],["2026-08-20",8.4742,8.5736,8.4047,8.4842,73781292.0],["2026-08-21",8.4842,8.5736,8.3948,8.5438,61131052.0],["2026-08-24",8.5438,8.7425,8.4941,8.5736,77909405.0],["2026-08-25",8.5736,8.5835,8.4146,8.5438,66533521.0],["2026-08-26",8.5438,9.0902,8.514,9.0207,214212794.0],["2026-08-27",9.0207,9.3386,8.9014,9.2591,227090857.0],["2026-08-28",9.2591,9.3386,9.1101,9.1498,120176533.0],["2026-08-31",9.1498,9.2293,8.961,9.1895,118519372.0],["2026-09-01",9.1895,9.2392,9.0604,9.1498,96569017.0],["2026-09-02",9.1498,9.14980411529541,8.812,8.822,112720431.0],["2026-09-03",8.822,9.577,8.82196044921875,9.1697,208989449.0],["2026-09-04",9.1697,9.3882,9.1498,9.1995,156550595.0],["2026-09-07",9.1995,9.2492,8.961,9.0008,115308317.0],["2026-09-08",9.0008,9.1001,8.9312,9.0207,100727017.0],["2026-09-09",9.0207,9.0207,8.9014,8.9908,69492599.0],["2026-09-10",8.9908,8.990849494934082,8.8816,8.9412,77119057.0],["2026-09-11",8.9412,8.941176414489746,8.4345,8.4444,140793095.0],["2026-09-14",8.4444,8.44444465637207,8.2656,8.3252,69548893.0],["2026-09-15",8.3252,8.3451,8.2159,8.2557,47751476.0],["2026-09-16",8.2557,8.3948,8.1663,8.365,61100052.0],["2026-09-17",8.365,8.3848,8.2259,8.2358,49674259.0],["2026-09-18",8.2358,8.3948,8.235816955566406,8.3948,66372537.0],["2026-09-21",8.3948,8.4742,8.3451,8.4544,64364334.0],["2026-09-22",8.4544,8.514,8.4246,8.4544,58487597.0],["2026-09-23",8.4544,8.4842,8.3749,8.4047,34576256.0],["2026-09-24",8.4047,8.404706001281738,8.225882530212402,8.2259,50279721.0],["2026-09-28",8.2259,8.225882530212402,7.8484,7.8682,90577453.0],["2026-09-29",7.8682,7.9576,7.8384,7.8881,40442620.0],["2026-09-30",7.8881,7.9477,7.8484,7.8881,36072590.0],["2026-10-08",7.8881,7.9378,7.6596,7.7093,63693210.0],["2026-10-09",7.7093,7.9974,7.6596,7.9775,84819276.0],["2026-10-12",7.9775,7.9974,7.898,7.9278,45291741.0],["2026-10-13",7.9278,8.0173,7.8384,7.9179,50785078.0],["2026-10-14",7.9179,7.9676,7.8285,7.8583,39489934.0],["2026-10-15",7.8583,7.8782,7.6894,7.759,60447160.0],["2026-10-16",7.759,7.8285,7.5205,7.6199,70705938.0],["2026-10-19",7.6199,7.6497,7.4907,7.6,43772100.0],["2026-10-20",7.6,7.65,7.5,7.56,50160261.0],["2026-10-21",7.56,7.67,7.53,7.56,37369265.0],["2026-10-22",7.56,7.58,7.41,7.43,43597205.0],["2026-10-23",7.43,7.56,7.2,7.56,71480702.0],["2026-10-26",7.56,7.559999942779541,7.41,7.51,42393759.0],["2026-10-27",7.51,7.56,7.28,7.29,57258600.0],["2026-10-28",7.29,7.38,7.25,7.29,42574332.0],["2026-10-29",7.29,7.289999961853027,7.0,7.04,70200700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-08-19","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":"2010-08-19","index":0,"basis":"feed"}}