{"t":"002249.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",7.741,7.8408,7.6192,7.741,11865841.0],["2010-10-11",7.741,7.9017,7.422,7.4683,16966410.0],["2010-10-12",7.4683,7.5949,7.1785,7.2856,17568032.0],["2010-10-13",7.2856,7.4999,7.1128,7.4415,16173387.0],["2010-10-14",7.4415,7.441486358642578,7.1542,7.1663,12700765.0],["2010-10-15",7.1663,7.3027,6.9642,7.0129,17168149.0],["2010-10-18",7.0129,7.0251,6.4723,6.8084,18735858.0],["2010-10-19",6.8084,7.3538,6.808377742767334,7.1858,16275439.0],["2010-10-20",7.1858,7.4001,6.9496,7.2954,15993266.0],["2010-10-21",7.2954,7.4098,7.2321,7.2954,11267046.0],["2010-10-22",7.2954,7.3855,7.2321,7.3197,13608813.0],["2010-10-25",7.3197,7.7824,7.319735050201416,7.6095,24157680.0],["2010-10-26",7.6095,7.6704,7.4025,7.5072,18121067.0],["2010-10-27",7.5072,7.507233619689941,7.2564,7.2589,16751468.0],["2010-10-28",7.2589,7.4196,7.03,7.0665,15730326.0],["2010-10-29",7.0665,7.1688,7.03,7.1347,13678304.0],["2010-11-01",7.1347,7.517,7.0811,7.5048,25299093.0],["2010-11-02",7.5048,7.8774,7.504796028137207,7.6485,38625812.0],["2010-11-03",7.6485,7.8408,7.4269,7.4999,24532556.0],["2010-11-04",7.4999,7.7678,7.478,7.7166,24279448.0],["2010-11-05",7.7166,7.8895,7.6509,7.8749,31254367.0],["2010-11-08",7.8749,8.0308,7.7678,7.8384,25411665.0],["2010-11-09",7.8384,7.9723,7.6728,7.7118,20213515.0],["2010-11-10",7.7118,7.8822,7.6168,7.7824,21763014.0],["2010-11-11",7.7824,7.9504,7.6704,7.7069,21785056.0],["2010-11-12",7.7069,7.8116,7.0007,7.1274,22714228.0],["2010-11-15",7.1274,7.2564,7.0616,7.2516,10043498.0],["2010-11-16",7.2516,7.5486,7.0373,7.3027,16055789.0],["2010-11-17",7.3027,7.4123,7.0129,7.0324,9245775.0],["2010-11-18",7.0324,7.1712,6.9058,7.0616,7887155.0],["2010-11-19",7.0616,7.2686,7.0129,7.2564,8946406.0],["2010-11-22",7.2564,7.5097,7.1639,7.3587,12153161.0],["2010-11-23",7.3587,7.5973,7.31,7.5267,15895794.0],["2010-11-24",7.5267,7.8384,7.4366,7.8165,22212214.0],["2010-11-25",7.8165,7.9894,7.6387,7.6826,17290415.0],["2010-11-26",7.6826,7.9869,7.682555675506592,7.8603,24505241.0],["2010-11-29",7.8603,8.0259,7.6996,7.853,16644532.0],["2010-11-30",7.853,7.8530097007751465,7.1103,7.4342,17575263.0],["2010-12-01",7.4342,7.434183120727539,7.2589,7.349,6944986.0],["2010-12-02",7.349,7.5389,7.3489556312561035,7.3538,10067708.0],["2010-12-03",7.3538,7.4391,7.2321,7.2856,6178554.0],["2010-12-06",7.2856,7.3417,7.0641,7.1834,6087522.0],["2010-12-07",7.1834,7.3904,7.0616,7.3855,6679017.0],["2010-12-08",7.3855,7.5121,7.3076,7.3587,5922535.0],["2010-12-09",7.3587,7.3611,7.1055,7.1152,5946428.0],["2010-12-10",7.1152,7.2248,7.0641,7.1834,3401640.0],["2010-12-13",7.1834,7.3977,7.183374404907227,7.383,6357160.0],["2010-12-14",7.383,7.4001,7.3051,7.3733,6836915.0],["2010-12-15",7.3733,7.59,7.366,7.4391,10342381.0],["2010-12-16",7.4391,7.4756,7.3003,7.3295,6238011.0],["2010-12-17",7.3295,7.5438,7.329474925994873,7.5048,8920777.0],["2010-12-20",7.5048,7.6436,7.2832,7.5608,11886507.0],["2010-12-21",7.5608,7.7386,7.56080436706543,7.5778,14340294.0],["2010-12-22",7.5778,7.59,7.2808,7.3417,13340123.0],["2010-12-23",7.3417,7.3514,7.1834,7.2516,5851303.0],["2010-12-24",7.2516,7.2808,6.9642,7.0738,8010313.0],["2010-12-27",7.0738,7.1663,6.7402,6.7913,8052287.0],["2010-12-28",6.7913,6.9058,6.7451,6.8571,7106860.0],["2010-12-29",6.8571,7.144413471221924,6.823,7.1444,4930545.0],["2010-12-30",7.1444,7.4342,7.1322,7.4269,17896363.0],["2010-12-31",7.4269,7.4561,7.2345,7.4342,9838437.0],["2011-01-04",7.4342,7.434183120727539,7.2929,7.4025,6971691.0],["2011-01-05",7.4025,7.5462,7.2832,7.5365,12964206.0],["2011-01-06",7.5365,7.6412,7.4683,7.5486,13236538.0],["2011-01-07",7.5486,7.548630714416504,7.215,7.2954,8212668.0],["2011-01-10",7.2954,7.295384407043457,6.9886,6.9959,10650264.0],["2011-01-11",6.9959,7.0616,6.8668,7.0567,6033970.0],["2011-01-12",7.0567,7.1322,7.0348,7.0908,4267101.0],["2011-01-13",7.0908,7.1298,6.9642,7.0616,2667205.0],["2011-01-14",7.0616,7.06162166595459,6.879,6.918,3553661.0],["2011-01-17",6.918,6.9399,6.5016,6.6209,7520989.0],["2011-01-18",6.6209,6.620878219604492,6.3311,6.4309,6735725.0],["2011-01-19",6.4309,6.6574,6.43094539642334,6.6477,3774491.0],["2011-01-20",6.6477,6.655,6.4772,6.5064,3807070.0],["2011-01-21",6.5064,6.9326,6.5064,6.8522,4566292.0],["2011-01-24",6.8522,6.9399,6.7012,6.8181,5606018.0],["2011-01-25",6.8181,6.8668,6.3311,6.4699,4345133.0],["2011-01-26",6.4699,6.6355,6.4699,6.5503,2226811.0],["2011-01-27",6.5503,6.6866,6.4529,6.5722,3089765.0],["2011-01-28",6.5722,6.7621,6.4821,6.599,4781372.0],["2011-01-31",6.599,6.8376,6.4529,6.7816,5301601.0],["2011-02-01",6.7816,6.8376,6.7451,6.8181,3824049.0],["2011-02-09",6.8181,6.818116664886475,6.6866,6.6964,2133010.0],["2011-02-10",6.6964,6.8181,6.5844,6.8084,3584774.0],["2011-02-11",6.8084,7.0981,6.7719,7.0616,10680955.0],["2011-02-14",7.0616,7.1128,6.9374,7.0787,7529958.0],["2011-02-15",7.0787,7.2296,7.003180027008057,7.0032,9257640.0],["2011-02-16",7.0032,7.1298,6.9326,7.1079,5547104.0],["2011-02-17",7.1079,7.7897,7.107886791229248,7.6996,26124967.0],["2011-02-18",7.6996,7.6996026039123535,7.478,7.5681,11196556.0],["2011-02-21",7.5681,7.568109512329102,7.5681,7.5681,0.0],["2011-02-22",7.5681,7.836,7.4439,7.4512,21999931.0],["2011-02-23",7.4512,7.6679,7.3757,7.4878,10919654.0],["2011-02-24",7.4878,7.5705,7.4269,7.5389,6919086.0],["2011-02-25",7.5389,7.6606,7.4634,7.4999,8144004.0],["2011-02-28",7.4999,7.5949,7.4512,7.5438,7899325.0],["2011-03-01",7.5438,7.7434,7.5365,7.629,11681705.0],["2011-03-02",7.629,7.7838,7.3956,7.6904,9485919.0],["2011-03-03",7.6904,7.9361,7.6904,7.6929,14888162.0],["2011-03-04",7.6929,7.715,7.4201,7.7101,14514091.0],["2011-03-07",7.7101,7.7125,7.5184,7.6314,9959402.0],["2011-03-08",7.6314,7.8133,7.5307,7.6806,9502916.0],["2011-03-09",7.6806,7.8083,7.5921,7.6167,6252296.0],["2011-03-10",7.6167,7.616700649261475,7.4717,7.4742,7069773.0],["2011-03-11",7.4742,7.5995,7.4029,7.4668,6258646.0],["2011-03-14",7.4668,7.511,7.3415,7.4423,7632122.0],["2011-03-15",7.4423,7.4889,7.1253,7.2948,7377946.0],["2011-03-16",7.2948,7.4079,7.1744,7.2973,4239493.0],["2011-03-17",7.2973,7.297290325164795,7.1179,7.1867,6491967.0],["2011-03-18",7.1867,7.3857,7.1671,7.3415,5988155.0],["2011-03-21",7.3415,7.9533,7.341516971588135,7.6658,25545914.0],["2011-03-22",7.6658,7.9115,7.5184,7.8231,20941183.0],["2011-03-23",7.8231,7.8993,7.6683,7.828,9235988.0],["2011-03-24",7.828,7.8329,7.6904,7.774,7822092.0],["2011-03-25",7.774,7.773950576782227,7.5725,7.5921,10003062.0],["2011-03-28",7.5921,7.5921311378479,7.5921,7.5921,0.0],["2011-03-29",7.5921,7.5921311378479,7.1941,7.2236,12244307.0],["2011-03-30",7.2236,7.3415,7.1007,7.1646,6973547.0],["2011-03-31",7.1646,7.2506,7.1351,7.2138,3282165.0],["2011-04-01",7.2138,7.2654,7.1523,7.231,3677082.0],["2011-04-06",7.231,7.2924,7.1253,7.1253,4231960.0],["2011-04-07",7.1253,7.3047,7.0958,7.2703,9805016.0],["2011-04-08",7.2703,7.2703,7.1376,7.2383,6887807.0],["2011-04-11",7.2383,7.238322734832764,7.0884,7.0958,6395185.0],["2011-04-12",7.0958,7.1622,6.9975,7.0393,4511218.0],["2011-04-13",7.0393,7.1007,6.8943,7.0762,4484953.0],["2011-04-14",7.0762,7.0958,6.8821,6.9803,4507468.0],["2011-04-15",6.9803,7.0,6.8722,6.9287,6220290.0],["2011-04-18",6.9287,6.928741455078125,6.7052,6.7813,5924357.0],["2011-04-19",6.7813,6.9779,6.6511,6.9165,6528212.0],["2011-04-20",6.9165,6.9459,6.7764,6.828,5643246.0],["2011-04-21",6.828,6.828003883361816,6.6241,6.6658,10743845.0],["2011-04-22",6.6658,6.9435,6.665841102600098,6.7789,11285304.0],["2011-04-25",6.7789,6.8059,6.543,6.5848,7757896.0],["2011-04-26",6.5848,6.6413,6.5233,6.6216,2716359.0],["2011-04-27",6.6216,6.6781,6.5749,6.6265,3718808.0],["2011-04-28",6.6265,6.6609,6.3907,6.4128,3400384.0],["2011-04-29",6.4128,6.5848,6.412770748138428,6.57,2531982.0],["2011-05-03",6.57,6.5848,6.2039,6.2383,15713631.0],["2011-05-04",6.2383,6.2654,5.8133,5.8698,16194418.0],["2011-05-05",5.8698,6.0,5.8697733879089355,5.9115,5920936.0],["2011-05-06",5.9115,6.0835,5.7076,6.0295,6162287.0],["2011-05-09",6.0295,6.2383,6.0147,6.0934,7405927.0],["2011-05-10",6.0934,6.1597,6.027,6.1155,3243512.0],["2011-05-11",6.1155,6.2162,6.0467,6.1646,4400496.0],["2011-05-12",6.1646,6.164614200592041,5.9459,5.9828,4061527.0],["2011-05-13",5.9828,6.0123,5.7248,5.9828,8158509.0],["2011-05-16",5.9828,5.9951,5.8255,5.9902,4434749.0],["2011-05-17",5.9902,6.1425,5.8968,6.0884,5736682.0],["2011-05-18",6.0884,6.1155,6.0074,6.1155,2480508.0],["2011-05-19",6.1155,6.1425,5.9951,6.0074,2214225.0],["2011-05-20",6.0074,6.0319,5.9214,5.9484,1883239.0],["2011-05-23",5.9484,5.9902,5.7469,5.8722,4023125.0],["2011-05-24",5.8722,5.8968,5.602,5.8378,4216803.0],["2011-05-25",5.8378,5.837832927703857,5.6855,5.6953,1858156.0],["2011-05-26",5.6953,5.7568,5.6757,5.6806,2109017.0],["2011-05-27",5.6806,5.683,5.525793075561523,5.5258,2802714.0],["2011-05-30",5.5258,5.5577,5.4423,5.4791,1719045.0],["2011-05-31",5.4791,5.6953,5.4054,5.688,3770068.0],["2011-06-01",5.688,5.7027,5.5897,5.6585,2264544.0],["2011-06-02",5.6585,5.658470630645752,5.4742,5.5184,2788650.0],["2011-06-03",5.5184,5.6364,5.4791,5.5749,2339079.0],["2011-06-07",5.5749,5.6708,5.5307,5.6314,3016365.0],["2011-06-08",5.6314,5.6339,5.543,5.5946,1509672.0],["2011-06-09",5.5946,5.7002,5.5676,5.5725,2738373.0],["2011-06-10",5.5725,5.5798,5.4644,5.5258,2304318.0],["2011-06-13",5.5258,5.5258,5.525793075561523,5.5258,0.0],["2011-06-14",5.5258,5.6093,5.4717,5.597,2474178.0],["2011-06-15",5.597,5.6388,5.5283,5.5479,1856370.0],["2011-06-16",5.5479,5.547905921936035,5.4054,5.4079,3454079.0],["2011-06-17",5.4079,5.407856464385986,5.1597,5.2138,3088803.0],["2011-06-20",5.2138,5.213754653930664,4.914,4.9386,4547032.0],["2011-06-21",4.9386,5.0369,4.8894,4.914,4562569.0],["2011-06-22",4.914,4.9509,4.7346,4.8526,6347621.0],["2011-06-23",4.8526,4.9705,4.7371,4.9558,5160613.0],["2011-06-24",4.9558,5.1179,4.8698,5.0516,8215097.0],["2011-06-27",5.0516,5.2457,5.051591873168945,5.1548,5762875.0],["2011-06-28",5.1548,5.2924,5.154786109924316,5.2604,5898013.0],["2011-06-29",5.2604,5.2752,5.1474,5.1474,3534368.0],["2011-06-30",5.1474,5.2383,5.1351,5.2211,3664365.0],["2011-07-01",5.2211,5.4717,5.1843,5.3194,9469067.0],["2011-07-04",5.3194,5.597,5.319406509399414,5.5479,8985924.0],["2011-07-05",5.5479,5.7445,5.547905921936035,5.6511,8802738.0],["2011-07-06",5.6511,5.6781,5.5504,5.6388,4679136.0],["2011-07-07",5.6388,5.9017,5.6265,5.8255,12333631.0],["2011-07-08",5.8255,6.0688,5.825547695159912,5.8305,8229819.0],["2011-07-11",5.8305,5.8894,5.5676,5.6658,11233486.0],["2011-07-12",5.6658,5.665841579437256,5.6658,5.6658,0.0],["2011-07-13",5.6658,5.665841579437256,5.6658,5.6658,0.0],["2011-07-14",5.6658,5.665841579437256,5.6658,5.6658,0.0],["2011-07-15",5.6658,6.0041,5.665841579437256,5.9893,11511285.0],["2011-07-18",5.9893,6.0362,5.8262,5.8806,9223191.0],["2011-07-19",5.8806,5.93,5.7027,5.7299,5279574.0],["2011-07-20",5.7299,5.8781,5.6854,5.7546,3359934.0],["2011-07-21",5.7546,5.8262,5.5347,5.547,5407071.0],["2011-07-22",5.547,5.6582,5.5223,5.6211,4748973.0],["2011-07-25",5.6211,5.621145725250244,5.060266494750977,5.0603,25976409.0],["2011-07-26",5.0603,5.1146,4.8922,5.0504,7750698.0],["2011-07-27",5.0504,5.1863,4.954,5.1418,6438816.0],["2011-07-28",5.1418,5.14180326461792,4.9787,5.038,7405716.0],["2011-07-29",5.038,5.0702,4.9417,4.9713,4421115.0],["2011-08-01",4.9713,5.0454,4.9417,4.9936,11006085.0],["2011-08-02",4.9936,4.99355411529541,4.8305,4.9268,6545094.0],["2011-08-03",4.9268,5.0553,4.8231,5.0034,7764768.0],["2011-08-04",5.0034,5.0504,4.9861,5.0257,4050051.0],["2011-08-05",5.0257,5.025675296783447,4.8231,4.917,4373793.0],["2011-08-08",4.917,4.9441,4.4722,4.8453,9475266.0],["2011-08-09",4.8453,4.8626,4.5834,4.8181,6493674.0],["2011-08-10",4.8181,5.038,4.818124294281006,5.0034,8101194.0],["2011-08-11",5.0034,5.1097,4.8725,5.085,8646576.0],["2011-08-12",5.085,5.1863,5.0652,5.1517,8117025.0],["2011-08-15",5.1517,5.3073,5.151687145233154,5.2851,8539422.0],["2011-08-16",5.2851,5.3246,5.1665,5.1739,6102573.0],["2011-08-17",5.1739,5.173925876617432,5.0331,5.0405,5454138.0],["2011-08-18",5.0405,5.1566,5.0158,5.0454,4367397.0],["2011-08-19",5.0454,5.065208435058594,4.8626,5.0652,4021611.0],["2011-08-22",5.0652,5.085,4.9614,5.0158,4001127.0],["2011-08-23",5.0158,5.0627,4.9367,5.0529,4140186.0],["2011-08-24",5.0529,5.1344,5.052854537963867,5.0899,4552329.0],["2011-08-25",5.0899,5.2357,5.089916706085205,5.2011,5005098.0],["2011-08-26",5.2011,5.2332,5.1171,5.1937,3148482.0],["2011-08-29",5.1937,5.2382,5.1393,5.2258,5055630.0],["2011-08-30",5.2258,5.2901,5.1023,5.1097,5165754.0],["2011-08-31",5.1097,5.1566,4.9911,5.085,2887911.0],["2011-09-01",5.085,5.1369,5.0158,5.0702,2338815.0],["2011-09-02",5.0702,5.085,4.8552,4.87,4206342.0],["2011-09-05",4.87,4.870011329650879,4.7218,4.7687,4406787.0],["2011-09-06",4.7687,4.768706798553467,4.6452,4.6501,2757213.0],["2011-09-07",4.6501,4.7638,4.6501078605651855,4.7588,4727859.0],["2011-09-08",4.7588,4.8058,4.6798,4.6822,2889720.0],["2011-09-09",4.6822,4.7143,4.6452,4.6526,1978080.0],["2011-09-13",4.6526,4.652578353881836,4.4351,4.4673,6541770.0],["2011-09-14",4.4673,4.534,4.361,4.4722,3290355.0],["2011-09-15",4.4722,4.5093,4.4549,4.4623,3794325.0],["2011-09-16",4.4623,4.5093,4.4376,4.445,2905239.0],["2011-09-19",4.445,4.445028305053711,4.2622,4.2745,4592838.0],["2011-09-20",4.2745,4.274540424346924,4.193,4.2251,6343683.0],["2011-09-21",4.2251,4.361021041870117,4.2103,4.361,10719090.0],["2011-09-22",4.361,4.3882,4.2004,4.2004,8745444.0],["2011-09-23",4.2004,4.200416564941406,3.9929,4.0176,18891036.0],["2011-09-26",4.0176,4.0991,3.9039,3.9385,14562348.0],["2011-09-27",3.9385,4.0126,3.9039,3.9953,9478023.0],["2011-09-28",3.9953,4.0275,3.8792,3.9187,8428227.0],["2011-09-29",3.9187,3.918740749359131,3.7334,3.8545,8660322.0],["2011-09-30",3.8545,3.9978,3.7804,3.9805,14660016.0],["2011-10-10",3.9805,4.0892,3.8916,3.941,9816402.0],["2011-10-11",3.941,4.1436,3.8619,3.9039,8376009.0],["2011-10-12",3.9039,4.1831,3.8298,4.1806,17181204.0],["2011-10-13",4.1806,4.2671,4.109,4.2572,13821369.0],["2011-10-14",4.2572,4.2572455406188965,4.1189,4.2128,8733450.0],["2011-10-17",4.2128,4.3857,4.212770938873291,4.3536,14859750.0],["2011-10-18",4.3536,4.353607654571533,4.1139,4.1139,9887553.0],["2011-10-19",4.1139,4.4747,4.0769,4.1757,16935399.0],["2011-10-20",4.1757,4.319,4.1016,4.1732,12442779.0],["2011-10-21",4.1732,4.173237323760986,3.9311,3.9435,7899084.0],["2011-10-24",3.9435,4.0028,3.7557,3.9706,7429605.0],["2011-10-25",3.9706,4.1856,3.941,4.1164,7824726.0],["2011-10-26",4.1164,4.2622,4.0966,4.1609,9879336.0],["2011-10-27",4.1609,4.2474,4.160883903503418,4.1806,6419535.0],["2011-10-28",4.1806,4.2943,4.180649757385254,4.2696,10033764.0],["2011-10-31",4.2696,4.4722,4.2474,4.4426,16795443.0],["2011-11-01",4.4426,4.7242,4.3536,4.6649,34908339.0],["2011-11-02",4.6649,4.7069,4.5488,4.702,14287677.0],["2011-11-03",4.702,4.7687,4.6155,4.618,16293576.0],["2011-11-04",4.618,4.6674,4.5043,4.5636,12747723.0],["2011-11-07",4.5636,4.6081,4.5216,4.5661,5406669.0],["2011-11-08",4.5661,4.566100597381592,4.5661,4.5661,0.0],["2011-11-09",4.5661,4.5834,4.4203,4.571,8334738.0],["2011-11-10",4.571,4.571041107177734,4.4722,4.4969,8983905.0],["2011-11-11",4.4969,4.6402,4.4549,4.5414,7078479.0],["2011-11-14",4.5414,4.7564,4.541391372680664,4.744,23282100.0],["2011-11-15",4.744,4.9491,4.7094,4.8157,20087613.0],["2011-11-16",4.8157,4.8404,4.6032,4.6402,9818406.0],["2011-11-17",4.6402,4.6798,4.5414,4.6205,5808411.0],["2011-11-18",4.6205,4.620458126068115,4.3487,4.3907,8091228.0],["2011-11-21",4.3907,4.4228,4.2325,4.324,8705637.0],["2011-11-22",4.324,4.323957920074463,4.193,4.2943,6146676.0],["2011-11-23",4.2943,4.324,4.2251,4.2894,5221119.0],["2011-11-24",4.2894,4.2894,4.1436,4.2647,6354651.0],["2011-11-25",4.2647,4.3091,4.1757,4.2375,5941293.0],["2011-11-28",4.2375,4.2745,4.1757,4.2375,2709534.0],["2011-11-29",4.2375,4.3586,4.237478733062744,4.3462,5756682.0],["2011-11-30",4.3462,4.346196174621582,4.0942,4.1856,7982211.0],["2011-12-01",4.1856,4.324,4.1855902671813965,4.2202,6874740.0],["2011-12-02",4.2202,4.220183849334717,4.0522,4.1139,6118458.0],["2011-12-05",4.1139,4.1757,3.9657,4.0793,3865185.0],["2011-12-06",4.0793,4.1386,3.978,4.0769,2230830.0],["2011-12-07",4.0769,4.1065,4.0472,4.0991,1796475.0],["2011-12-08",4.0991,4.1683,4.0275,4.1386,3289830.0],["2011-12-09",4.1386,4.138646125793457,4.0522,4.1362,2015961.0],["2011-12-12",4.1362,4.1634,4.0695,4.0892,1408893.0],["2011-12-13",4.0892,4.089228630065918,3.899,3.9484,3603003.0],["2011-12-14",3.9484,3.9607,3.731,3.81,3063579.0],["2011-12-15",3.81,3.8100247383117676,3.6568,3.7334,4999692.0],["2011-12-16",3.7334,3.834733009338379,3.6815,3.8347,2604387.0],["2011-12-19",3.8347,3.899,3.7507,3.899,3023652.0],["2011-12-20",3.899,3.9459,3.8298,3.8792,2518017.0],["2011-12-21",3.8792,3.9459,3.6791,3.7062,4896213.0],["2011-12-22",3.7062,3.706249952316284,3.5951,3.7062,3093342.0],["2011-12-23",3.7062,3.7878,3.6593,3.7557,2305884.0],["2011-12-26",3.7557,3.81,3.7112,3.7384,2109051.0],["2011-12-27",3.7384,3.7705,3.6815,3.7359,1489725.0],["2011-12-28",3.7359,3.7359001636505127,3.5086,3.6297,3745902.0],["2011-12-29",3.6297,3.6791,3.5951,3.6,1651686.0],["2011-12-30",3.6,3.726,3.6000044345855713,3.6939,2211807.0],["2012-01-04",3.6939,3.7927,3.6321,3.6321,2190825.0],["2012-01-05",3.6321,3.689,3.558,3.5629,1870356.0],["2012-01-06",3.5629,3.6791,3.4295,3.6074,2163621.0],["2012-01-09",3.6074,3.7705,3.5481,3.7655,2738091.0],["2012-01-10",3.7655,3.8718,3.7557,3.8594,5126103.0],["2012-01-11",3.8594,3.9385,3.8051,3.8545,3867069.0],["2012-01-12",3.8545,3.8965,3.8076,3.8174,4493238.0],["2012-01-13",3.8174,3.8421,3.6692,3.6717,4152858.0],["2012-01-16",3.6717,3.6716578006744385,3.508582592010498,3.5086,3245682.0],["2012-01-17",3.5086,3.6519,3.4419,3.6371,6398808.0],["2012-01-18",3.6371,3.7483,3.5704,3.6469,7347279.0],["2012-01-19",3.6469,3.7606,3.5506,3.6766,9375972.0],["2012-01-20",3.6766,3.6964,3.6025,3.6222,7640376.0],["2012-01-30",3.6222,3.622241497039795,3.6222,3.6222,0.0],["2012-01-31",3.6222,3.622241497039795,3.474,3.5135,6046911.0],["2012-02-01",3.5135,3.5432,3.4419,3.4542,4543146.0],["2012-02-02",3.4542,3.4888,3.3332,3.4369,18207852.0],["2012-02-03",3.4369,3.5555,3.3653,3.5432,18694230.0],["2012-02-06",3.5432,3.6198,3.516,3.6049,16528959.0],["2012-02-07",3.6049,3.604945182800293,3.4715,3.4913,11485209.0],["2012-02-08",3.4913,3.6,3.4518,3.5975,12186852.0],["2012-02-09",3.5975,3.6939,3.5951,3.6074,17979426.0],["2012-02-10",3.6074,3.6766,3.5951,3.6618,13891656.0],["2012-02-13",3.6618,3.7754,3.6,3.7408,16887828.0],["2012-02-14",3.7408,3.8051,3.6618,3.7062,16565592.0],["2012-02-15",3.7062,3.7853,3.6717,3.7581,15490851.0],["2012-02-16",3.7581,3.8224,3.7112,3.7804,14038131.0],["2012-02-17",3.7804,3.8051,3.6791,3.7334,12831399.0],["2012-02-20",3.7334,3.7878,3.7087,3.7186,13950219.0],["2012-02-21",3.7186,3.773,3.6321,3.7705,19337361.0],["2012-02-22",3.7705,3.8916,3.7557,3.8718,26808423.0],["2012-02-23",3.8718,3.941,3.8421,3.8743,17475504.0],["2012-02-24",3.8743,4.0151,3.8545,3.9953,21198366.0],["2012-02-27",3.9953,4.0472,3.9533,3.9731,18300504.0],["2012-02-28",3.9731,3.973100185394287,3.8298,3.8743,17588535.0],["2012-02-29",3.8743,3.9756,3.8496,3.8545,11555748.0],["2012-03-01",3.8545,3.9113,3.8248,3.8743,5977848.0],["2012-03-02",3.8743,3.9484,3.8742659091949463,3.9039,12219033.0],["2012-03-05",3.9039,3.9434,3.8817,3.8891,8800677.0],["2012-03-06",3.8891,3.9855,3.8545,3.9509,20477088.0],["2012-03-07",3.9509,4.1337,3.8916,4.1164,26609424.0],["2012-03-08",4.1164,4.1979,4.0769,4.1312,21285699.0],["2012-03-09",4.1312,4.1979,4.1065,4.1806,12289950.0],["2012-03-12",4.1806,4.2177,4.1041,4.1535,10834344.0],["2012-03-13",4.1535,4.2078,4.1362,4.1831,11411805.0],["2012-03-14",4.1831,4.2202,3.8792,3.936,17269164.0],["2012-03-15",3.936,3.9657,3.8051,3.8594,10467096.0],["2012-03-16",3.8594,3.9459,3.859441041946411,3.936,8816013.0],["2012-03-19",3.936,4.029928207397461,3.899,4.0299,9931584.0],["2012-03-20",4.0299,4.0324,3.8817,3.8866,8895810.0],["2012-03-21",3.8866,3.9929,3.8545,3.9682,8721963.0],["2012-03-22",3.9682,4.0991,3.968158006668091,4.0522,16246692.0],["2012-03-23",4.0522,4.1683,3.9731,4.0744,14799942.0],["2012-03-26",4.0744,4.1189,4.0077,4.0892,7773126.0],["2012-03-27",4.0892,4.1658,4.0373,4.0472,7344897.0],["2012-03-28",4.0472,4.047224998474121,3.780374526977539,3.7804,9483591.0],["2012-03-29",3.7804,3.780374526977539,3.5901,3.6544,6930576.0],["2012-03-30",3.6544,3.7013,3.5778,3.684,5146026.0],["2012-04-05",3.684,3.7903,3.6642,3.7903,4945296.0],["2012-04-06",3.7903,3.8644,3.7285,3.7384,4972584.0],["2012-04-09",3.7384,3.738370656967163,3.6321,3.6939,4699815.0],["2012-04-10",3.6939,3.8446173667907715,3.6371,3.8446,6184311.0],["2012-04-11",3.8446,3.8446173667907715,3.8446,3.8446,0.0],["2012-04-12",3.8446,3.9879,3.8174,3.978,9423453.0],["2012-04-13",3.978,3.9978,3.9089,3.9484,5607822.0],["2012-04-16",3.9484,4.02,3.9039,4.0176,7230771.0],["2012-04-17",4.0176,4.0398,3.9607,3.9706,6868158.0],["2012-04-18",3.9706,3.9706292152404785,3.6568,3.8051,26459394.0],["2012-04-19",3.8051,3.8421,3.7483,3.81,13968975.0],["2012-04-20",3.81,3.8471,3.7581,3.7705,9685932.0],["2012-04-23",3.7705,3.770490884780884,3.6272,3.6568,11030865.0],["2012-04-24",3.6568,3.6791,3.5333,3.6025,6649203.0],["2012-04-25",3.6025,3.6371,3.5728,3.6099,6514323.0],["2012-04-26",3.6099,3.6371,3.5283,3.5407,8186652.0],["2012-04-27",3.5407,3.5704,3.5209,3.5333,5872503.0],["2012-05-02",3.5333,3.6519,3.5332913398742676,3.6371,11096508.0],["2012-05-03",3.6371,3.6445,3.5901,3.6222,5835261.0],["2012-05-04",3.6222,3.6914,3.6148,3.6815,7169694.0],["2012-05-07",3.6815,3.7013,3.6321,3.689,7116006.0],["2012-05-08",3.689,3.6939,3.647,3.6815,5704260.0],["2012-05-09",3.6815,3.681541919708252,3.5852,3.6173,5085012.0],["2012-05-10",3.6173,3.6741,3.5827,3.6469,5233323.0],["2012-05-11",3.6469,3.6642,3.5752949714660645,3.5753,5885604.0],["2012-05-14",3.5753,3.6222,3.5654,3.5728,4364013.0],["2012-05-15",3.5728,3.6544,3.5012,3.5827,5373162.0],["2012-05-16",3.5827,3.6692,3.5432,3.6469,9604698.0],["2012-05-17",3.6469,3.7433,3.646949052810669,3.684,12483015.0],["2012-05-18",3.684,3.689,3.5432,3.5481,7199244.0],["2012-05-21",3.5481,3.5481152534484863,3.4715,3.4962,5631807.0],["2012-05-22",3.4962,3.5506,3.496229410171509,3.5259,3917925.0],["2012-05-23",3.5259,3.5531,3.474,3.5209,3634071.0],["2012-05-24",3.5209,3.5901,3.520936965942383,3.5333,5397054.0],["2012-05-25",3.5333,3.5629,3.4987,3.5135,3439269.0],["2012-05-28",3.5135,3.5704,3.4691,3.5629,4670055.0],["2012-05-29",3.5629,3.6667,3.562941551208496,3.6519,8213937.0],["2012-05-30",3.6519,3.6791,3.6173,3.6519,7785129.0],["2012-05-31",3.6519,3.7801,3.5707,3.7191,11991954.0],["2012-06-01",3.7191,3.7496,3.6354,3.6392,7307108.0],["2012-06-04",3.6392,3.639202356338501,3.5098,3.5174,4961408.0],["2012-06-05",3.5174,3.5783,3.5021612644195557,3.5022,2676134.0],["2012-06-06",3.5022,3.5745,3.4984,3.5288,3214194.0],["2012-06-07",3.5288,3.5783,3.4755,3.4755,2807038.0],["2012-06-08",3.4755,3.5593,3.4679,3.4755,2995496.0],["2012-06-11",3.4755,3.5745,3.4679,3.5212,3167944.0],["2012-06-12",3.5212,3.6164,3.5136,3.5783,7219482.0],["2012-06-13",3.5783,3.5935,3.5212,3.5859,4564794.0],["2012-06-14",3.5859,3.7991,3.5516,3.7039,17915628.0],["2012-06-15",3.7039,3.703916549682617,3.6011,3.6392,6170790.0],["2012-06-18",3.6392,3.7724,3.639202356338501,3.7382,10418380.0],["2012-06-19",3.7382,3.9514,3.7381751537323,3.8448,22090262.0],["2012-06-20",3.8448,3.8828,3.7724,3.7801,6470884.0],["2012-06-21",3.7801,3.7915,3.6392,3.6658,6366946.0],["2012-06-25",3.6658,3.6811,3.4984,3.5212,4629520.0],["2012-06-26",3.5212,3.5707,3.4831,3.5288,3144722.0],["2012-06-27",3.5288,3.5783,3.506,3.5707,3479602.0],["2012-06-28",3.5707,3.6811,3.5516,3.5669,5019904.0],["2012-06-29",3.5669,3.5668747425079346,3.4336,3.5402,4083310.0],["2012-07-02",3.5402,3.5935,3.5326,3.5478,2730800.0],["2012-07-03",3.5478,3.6164,3.4755,3.5288,6655094.0],["2012-07-04",3.5288,3.5516,3.4298,3.4717,6473936.0],["2012-07-05",3.4717,3.471708059310913,3.2585,3.3423,6750796.0],["2012-07-06",3.3423,3.3727,3.2661,3.3651,4292488.0],["2012-07-09",3.3651,3.3651208877563477,3.1634,3.19,3901864.0],["2012-07-10",3.19,3.2661,3.0454,3.1139,4665784.0],["2012-07-11",3.1139,3.171,3.0834,3.1215,4271856.0],["2012-07-12",3.1215,3.1976,3.0454,3.1824,6814800.0],["2012-07-13",3.1824,3.1824,3.1291,3.1329,2130218.0],["2012-07-16",3.1329,3.1672,2.9464,2.9654,3895390.0],["2012-07-17",2.9654,2.9845,2.9312,2.9768,2107002.0],["2012-07-18",2.9768,2.9806,2.8398,2.9121,5194708.0],["2012-07-19",2.9121,2.9845,2.8855,2.9578,4312288.0],["2012-07-20",2.9578,2.9692,2.9121,2.9274,1740214.0],["2012-07-23",2.9274,2.9273502826690674,2.8398,2.855,2663084.0],["2012-07-24",2.855,2.8855,2.817,2.8626,3102606.0],["2012-07-25",2.8626,2.8626363277435303,2.763662338256836,2.7637,5366160.0],["2012-07-26",2.7637,2.817,2.7408,2.7522,3642472.0],["2012-07-27",2.7522,2.7979,2.7104,2.718,3333186.0],["2012-07-30",2.718,2.7446,2.6989,2.7142,1879258.0],["2012-07-31",2.7142,2.7294,2.5962,2.6761,6717700.0],["2012-08-01",2.6761,2.7218,2.6571,2.6837,4015194.0],["2012-08-02",2.6837,2.6837215423583984,2.5962,2.6266,3459092.0],["2012-08-03",2.6266,2.6723015308380127,2.6038,2.6723,5812378.0],["2012-08-06",2.6723,2.7294,2.6342,2.718,5807406.0],["2012-08-07",2.718,2.8017,2.6951,2.756,8659154.0],["2012-08-08",2.756,2.8093,2.7484,2.7599,6465450.0],["2012-08-09",2.7599,2.7903,2.7256,2.7827,4557022.0],["2012-08-10",2.7827,2.8474,2.7675,2.8398,7209712.0],["2012-08-13",2.8398,2.8397960662841797,2.7028,2.7066,6236132.0],["2012-08-14",2.7066,2.718,2.6038,2.6685,7451352.0],["2012-08-15",2.6685,2.6723,2.6114,2.6228,3793982.0],["2012-08-16",2.6228,2.6875,2.6,2.6457,3582736.0],["2012-08-17",2.6457,2.6837,2.619,2.6761,3206224.0],["2012-08-20",2.6761,2.6837,2.6076,2.6609,3017400.0],["2012-08-21",2.6609,2.7713,2.638,2.6989,6469098.0],["2012-08-22",2.6989,2.7256,2.6495,2.6609,3838948.0],["2012-08-23",2.6609,2.7142,2.6533,2.7028,4431040.0],["2012-08-24",2.7028,2.7028,2.6228,2.6266,4170204.0],["2012-08-27",2.6266,2.6266210079193115,2.5086,2.5086,5536736.0],["2012-08-28",2.5086,2.5391,2.3982,2.4325,8735672.0],["2012-08-29",2.4325,2.4553,2.4134,2.4249,3910956.0],["2012-08-30",2.4249,2.4439,2.364,2.3868,4195308.0],["2012-08-31",2.3868,2.4096,2.3678,2.3982,1755086.0],["2012-09-03",2.3982,2.4553,2.3792,2.4363,3416332.0],["2012-09-04",2.4363,2.6799,2.436286449432373,2.6152,24979590.0],["2012-09-05",2.6152,2.6418,2.5429,2.6,11999470.0],["2012-09-06",2.6,2.6228,2.5695,2.6152,8551018.0],["2012-09-07",2.6152,2.756,2.6152,2.7142,16752800.0],["2012-09-10",2.7142,2.7294,2.6761,2.7104,10169518.0],["2012-09-11",2.7104,2.7103686332702637,2.6304,2.6799,11145780.0],["2012-09-12",2.6799,2.7104,2.6152,2.6723,11064090.0],["2012-09-13",2.6723,2.7332,2.6457,2.6837,13361240.0],["2012-09-14",2.6837,2.7256,2.6228,2.6533,9388552.0],["2012-09-17",2.6533,2.653268337249756,2.4896,2.4934,7996058.0],["2012-09-18",2.4934,2.5086,2.4401,2.4553,6256164.0],["2012-09-19",2.4553,2.5048,2.4553,2.4858,4181002.0],["2012-09-20",2.4858,2.4858,2.3754,2.383,6570686.0],["2012-09-21",2.383,2.4173,2.364,2.4058,3947080.0],["2012-09-24",2.4058,2.4096,2.3449,2.3906,4091082.0],["2012-09-25",2.3906,2.4096,2.360152006149292,2.3602,3474104.0],["2012-09-26",2.3602,2.3792,2.2954,2.3259,3963896.0],["2012-09-27",2.3259,2.3944,2.3069,2.3716,5284270.0],["2012-09-28",2.3716,2.4211,2.3525,2.4096,4189820.0],["2012-10-08",2.4096,2.4553,2.383,2.3944,3010334.0],["2012-10-09",2.3944,2.4744,2.383,2.4667,6069442.0],["2012-10-10",2.4667,2.4934,2.4439,2.4896,5237594.0],["2012-10-11",2.4896,2.4896,2.4325,2.4629,4857088.0],["2012-10-12",2.4629,2.4934,2.4211,2.4705,3919024.0],["2012-10-15",2.4705,2.470546245574951,2.3944,2.4553,3381696.0],["2012-10-16",2.4553,2.4744,2.4249,2.4629,3140668.0],["2012-10-17",2.4629,2.4705,2.4096,2.4477,2679318.0],["2012-10-18",2.4477,2.501,2.4401,2.4934,5839536.0],["2012-10-19",2.4934,2.5315,2.4744,2.5162,5017000.0],["2012-10-22",2.5162,2.5162270069122314,2.4591,2.4896,4158556.0],["2012-10-23",2.4896,2.5048,2.4401,2.4553,4703330.0],["2012-10-24",2.4553,2.4591,2.4096,2.4249,4017148.0],["2012-10-25",2.4249,2.4629,2.4210596084594727,2.4211,4096040.0],["2012-10-26",2.4211,2.4325,2.3031,2.3183,5833350.0],["2012-10-29",2.3183,2.3335,2.3031,2.3145,2502618.0],["2012-10-30",2.3145,2.3411,2.3069,2.3221,3071710.0],["2012-10-31",2.3221,2.3373,2.2764,2.3069,5636678.0],["2012-11-01",2.3069,2.364,2.306858777999878,2.3525,4345024.0],["2012-11-02",2.3525,2.3792,2.3449,2.3602,3539098.0],["2012-11-05",2.3602,2.3678,2.3297,2.3487,2183896.0],["2012-11-06",2.3487,2.3563,2.284,2.3145,3423176.0],["2012-11-07",2.3145,2.383,2.3031,2.3792,5373010.0],["2012-11-08",2.3792,2.379185914993286,2.284,2.3069,4509978.0],["2012-11-09",2.3069,2.3107,2.2726,2.2916,2508464.0],["2012-11-12",2.2916,2.3335,2.284,2.3221,1858420.0],["2012-11-13",2.3221,2.3373,2.2612,2.265,3169200.0],["2012-11-14",2.265,2.3031,2.2231,2.2954,3159542.0],["2012-11-15",2.2954,2.2954390048980713,2.2345,2.2383,2786168.0],["2012-11-16",2.2383,2.2498,2.1698,2.2155,2627576.0],["2012-11-19",2.2155,2.284,2.215498208999634,2.2536,2607974.0],["2012-11-20",2.2536,2.2688,2.2269,2.2269,2124298.0],["2012-11-21",2.2269,2.2498,2.1774,2.2383,2745642.0],["2012-11-22",2.2383,2.238337993621826,2.1965,2.2041,1469412.0],["2012-11-23",2.2041,2.2269,2.1965,2.2117,1782922.0],["2012-11-26",2.2117,2.246,2.1812,2.185,1851140.0],["2012-11-27",2.185,2.1850438117980957,2.0937,2.1127,4781468.0],["2012-11-28",2.1127,2.1127171516418457,1.9795,1.9985,6625504.0],["2012-11-29",1.9985,2.0176,1.9414,1.949,3423974.0],["2012-11-30",1.949,2.0137,1.949,1.9909,2996482.0],["2012-12-03",1.9909,2.0632,1.9833,1.9947,4007352.0],["2012-12-04",1.9947,2.0252,1.9452,2.0137,2615170.0],["2012-12-05",2.0137,2.147,2.0023,2.1394,7326924.0],["2012-12-06",2.1394,2.147,2.0861,2.0975,3784022.0],["2012-12-07",2.0975,2.1546,2.0937,2.147,4655710.0],["2012-12-10",2.147,2.1889,2.1279,2.1774,5652006.0],["2012-12-11",2.1774,2.177431106567383,2.1318,2.147,5408262.0],["2012-12-12",2.147,2.1508,2.0975,2.1203,4021110.0],["2012-12-13",2.1203,2.1279,2.0899,2.1089,2840656.0],["2012-12-14",2.1089,2.2079,2.0937,2.2003,9338802.0],["2012-12-17",2.2003,2.2421,2.1889,2.2231,8382572.0],["2012-12-18",2.2231,2.2764,2.1889,2.2421,8051970.0],["2012-12-19",2.2421,2.2992,2.2307,2.2954,9602950.0],["2012-12-20",2.2954,2.3716,2.2764,2.3602,14723582.0],["2012-12-21",2.3602,2.4477,2.3335,2.383,13684986.0],["2012-12-24",2.383,2.3944127559661865,2.3183,2.3944,7660028.0],["2012-12-25",2.3944,2.4325,2.3563,2.4211,9194718.0],["2012-12-26",2.4211,2.4363,2.3602,2.4325,11648676.0],["2012-12-27",2.4325,2.4477,2.3868,2.4287,9933368.0],["2012-12-28",2.4287,2.6723015308380127,2.4134,2.6723,39382004.0],["2012-12-31",2.6723,2.718,2.6076,2.638,25509058.0],["2013-01-04",2.638,2.6799,2.5657,2.6152,17547226.0],["2013-01-07",2.6152,2.7256,2.6076,2.6799,17223864.0],["2013-01-08",2.6799,2.679914951324463,2.5924,2.638,14176488.0],["2013-01-09",2.638,2.6761,2.6038,2.6647,12168112.0],["2013-01-10",2.6647,2.7522,2.6418,2.737,19242984.0],["2013-01-11",2.737,2.7522,2.5924,2.638,16735588.0],["2013-01-14",2.638,2.6913,2.5771,2.6799,12011290.0],["2013-01-15",2.6799,2.855,2.6533,2.7484,18934996.0],["2013-01-16",2.7484,2.8474,2.7028,2.7637,15644396.0],["2013-01-17",2.7637,2.763662338256836,2.6571,2.6875,9826494.0],["2013-01-18",2.6875,2.737,2.6723,2.7256,7058410.0],["2013-01-21",2.7256,2.7979,2.7142,2.7675,8997124.0],["2013-01-22",2.7675,2.8817,2.7408,2.8741,18902586.0],["2013-01-23",2.8741,2.9121,2.7446,2.817,13177250.0],["2013-01-24",2.817,2.8398,2.6799,2.718,12286804.0],["2013-01-25",2.718,2.7332,2.6495,2.6799,6972322.0],["2013-01-28",2.6799,2.7332,2.6647,2.7294,5200152.0],["2013-01-29",2.7294,2.8131492137908936,2.718,2.8131,8077954.0],["2013-01-30",2.8131,2.8474,2.7484,2.7675,6724942.0],["2013-01-31",2.7675,2.7941,2.7028,2.7256,6135956.0],["2013-02-01",2.7256,2.7522,2.6761,2.7218,5899606.0],["2013-02-04",2.7218,2.8284,2.6951,2.8131,11845812.0],["2013-02-05",2.8131,2.817,2.7599,2.817,7247176.0],["2013-02-06",2.817,2.8779,2.8169562816619873,2.8398,7882930.0],["2013-02-07",2.8398,2.855,2.7903,2.8436,5581996.0],["2013-02-08",2.8436,2.912123918533325,2.8436,2.9121,9061696.0],["2013-02-18",2.9121,3.171,2.912123918533325,3.0834,19350088.0],["2013-02-19",3.0834,3.1063,2.973,3.0872,13340918.0],["2013-02-20",3.0872,3.1786,3.0301,3.1443,13873770.0],["2013-02-21",3.1443,3.1519,2.9921,3.0987,14618088.0],["2013-02-22",3.0987,3.0987,2.9921,3.0073,8721600.0],["2013-02-25",3.0073,3.0568,2.973,3.0301,6152214.0],["2013-02-26",3.0301,3.0301313400268555,2.8969,2.9121,9168474.0],["2013-02-27",2.9121,2.9502,2.8969,2.9159,4609708.0],["2013-02-28",2.9159,3.0225,2.9159,3.0187,6974774.0],["2013-03-01",3.0187,3.091,2.9883,3.0339,7634742.0],["2013-03-04",3.0339,3.033937454223633,2.8588,2.8931,7621282.0],["2013-03-05",2.8931,2.9502,2.8588,2.9388,4559458.0],["2013-03-06",2.9388,3.0758,2.938769817352295,3.0682,11405520.0],["2013-03-07",3.0682,3.0682,2.9502,2.9768,8123608.0],["2013-03-08",2.9768,3.0492,2.9426,2.9692,4032916.0],["2013-03-11",2.9692,2.9806,2.8969,2.9312,4462204.0],["2013-03-12",2.9312,2.9388,2.7446,2.7789,7543182.0],["2013-03-13",2.7789,2.8322,2.7294,2.756,4179302.0],["2013-03-14",2.756,2.8208,2.756,2.7599,3755934.0],["2013-03-15",2.7599,2.9121,2.7598559856414795,2.8322,6632930.0],["2013-03-18",2.8322,2.836,2.7522,2.7599,4701262.0],["2013-03-19",2.7599,2.7865,2.6723,2.7522,4933570.0],["2013-03-20",2.7522,2.8284,2.718,2.8284,5044944.0],["2013-03-21",2.8284,2.8702,2.7941,2.8512,4933356.0],["2013-03-22",2.8512,2.8664,2.8017,2.8208,3024124.0],["2013-03-25",2.8208,2.8398,2.7941,2.8093,2777776.0],["2013-03-26",2.8093,2.809342622756958,2.7256,2.7522,3639786.0],["2013-03-27",2.7522,2.817,2.7408,2.7599,3214532.0],["2013-03-28",2.7599,2.7598559856414795,2.6571,2.6609,4531748.0],["2013-03-29",2.6609,2.6875,2.6,2.6571,3870502.0],["2013-04-01",2.6571,2.6761,2.6076,2.6571,2399578.0],["2013-04-02",2.6571,2.6723,2.5886,2.5962,3353882.0],["2013-04-03",2.5962,2.6152,2.5543,2.5886,3173240.0],["2013-04-08",2.5886,2.5885543823242188,2.501,2.5543,3133612.0],["2013-04-09",2.5543,2.638,2.554293632507324,2.619,3606002.0],["2013-04-10",2.619,2.6571,2.6038,2.6457,3168196.0],["2013-04-11",2.6457,2.6647,2.6114,2.619,1800650.0],["2013-04-12",2.619,2.6190075874328613,2.5619,2.6114,2180892.0],["2013-04-15",2.6114,2.6113948822021484,2.5505,2.5657,2201400.0],["2013-04-16",2.5657,2.6380410194396973,2.5162,2.638,2182094.0],["2013-04-17",2.638,2.7104,2.619,2.7028,3768366.0],["2013-04-18",2.7028,2.7104,2.6723,2.7028,2577550.0],["2013-04-19",2.7028,2.8246,2.6951,2.8246,7168448.0],["2013-04-22",2.8246,2.8246,2.7522,2.8093,5180092.0],["2013-04-23",2.8093,2.8246,2.6951,2.7066,4690174.0],["2013-04-24",2.7066,2.7675,2.6951,2.7599,3531336.0],["2013-04-25",2.7599,2.7751,2.6647,2.6723,4374274.0],["2013-04-26",2.6723,2.7028,2.6,2.6114,2650524.0],["2013-05-02",2.6114,2.7408,2.5733,2.7332,4458158.0],["2013-05-03",2.7332,2.973,2.7256,2.8969,15393424.0],["2013-05-06",2.8969,3.1215,2.8779,3.0758,21967854.0],["2013-05-07",3.0758,3.3232,3.0454,3.2814,32473952.0],["2013-05-08",3.2814,3.3765,3.2433,3.2966,21158862.0],["2013-05-09",3.2966,3.4336,3.2509,3.3956,28064276.0],["2013-05-10",3.3956,3.3955740928649902,3.2433,3.3347,20337386.0],["2013-05-13",3.3347,3.3727,3.2661,3.2966,12211716.0],["2013-05-14",3.2966,3.3194,3.0948,3.1519,19530040.0],["2013-05-15",3.1519,3.2205,3.1329,3.1976,16216362.0],["2013-05-16",3.1976,3.27,3.1101,3.1558,13176300.0],["2013-05-17",3.1558,3.3499,3.155752182006836,3.2814,16758436.0],["2013-05-20",3.2814,3.5593,3.2813730239868164,3.5516,23467010.0],["2013-05-21",3.5516,3.6049,3.4907,3.5783,15580944.0],["2013-05-22",3.5783,3.6849,3.388,3.4108,22781146.0],["2013-05-23",3.4108,3.4755,3.3385,3.407,11706866.0],["2013-05-24",3.407,3.6354,3.406994342803955,3.6164,22314362.0],["2013-05-27",3.6164,3.7648,3.5783,3.7572,17737898.0],["2013-05-28",3.7572,3.7572104930877686,3.5973,3.7344,11813952.0],["2013-05-29",3.7344,3.7496,3.6278,3.7001,9211984.0],["2013-05-30",3.7001,3.8372,3.6126,3.7839,15767292.0],["2013-05-31",3.7839,3.7877,3.6835,3.6873,9371690.0],["2013-06-03",3.6873,3.6873302459716797,3.4441,3.4788,19216510.0],["2013-06-04",3.4788,3.5136,3.3553,3.4171,16121594.0],["2013-06-05",3.4171,3.4981,3.4093,3.4557,5830818.0],["2013-06-06",3.4557,3.4943,3.3321,3.3784,7392862.0],["2013-06-07",3.3784,3.4441,3.3012,3.3823,5389440.0],["2013-06-13",3.3823,3.382305383682251,3.1198,3.1661,6324202.0],["2013-06-14",3.1661,3.3167,3.1468,3.2935,6343648.0],["2013-06-17",3.2935,3.2935001850128174,3.1391,3.1931,7508158.0],["2013-06-18",3.1931,3.3398,3.1815,3.3205,9159470.0],["2013-06-19",3.3205,3.3939,3.2279,3.3591,6452876.0],["2013-06-20",3.3591,3.3591389656066895,3.1584,3.1699,6122226.0],["2013-06-21",3.1699,3.2201,3.0541,3.1738,4431996.0],["2013-06-24",3.1738,3.197,2.9074,2.9344,7522878.0],["2013-06-25",2.9344,2.9923,2.641,2.9344,9838196.0],["2013-06-26",2.9344,3.0271,2.8533,2.9962,5748580.0],["2013-06-27",2.9962,3.1159,2.9228,2.9421,7201418.0],["2013-06-28",2.9421,3.0194,2.8611,2.8997,4982930.0],["2013-07-01",2.8997,3.0078,2.8186,2.9962,5790506.0],["2013-07-02",2.9962,3.0657,2.9537,3.0194,8312430.0],["2013-07-03",3.0194,3.0194,2.8919,2.9923,16296604.0],["2013-07-04",2.9923,3.0889,2.8997,3.0618,15079998.0],["2013-07-05",3.0618,3.1004,2.973,2.9808,11434274.0],["2013-07-08",2.9808,2.98075270652771,2.7993,2.8765,9801422.0],["2013-07-09",2.8765,2.8765034675598145,2.8224,2.8572,4610070.0],["2013-07-10",2.8572,2.9576,2.8186,2.9499,9387518.0],["2013-07-11",2.9499,3.0618,2.9228,3.0309,8463966.0],["2013-07-12",3.0309,3.0696,2.9768917560577393,2.9769,7790006.0],["2013-07-15",2.9769,3.1159,2.9768917560577393,3.085,11874086.0],["2013-07-16",3.085,3.1468,3.0657,3.1198,9577570.0],["2013-07-17",3.1198,3.1391,3.0271,3.0503,9069650.0],["2013-07-18",3.0503,3.1043,3.0232,3.0811,5902270.0],["2013-07-19",3.0811,3.1198,2.9691696166992188,2.9692,6631038.0],["2013-07-22",2.9692,2.9885,2.8572,2.9769,7480484.0],["2013-07-23",2.9769,3.0927,2.9768917560577393,3.0889,9818330.0],["2013-07-24",3.0889,3.1893,3.0541,3.1777,13601778.0],["2013-07-25",3.1777,3.2742,3.1082,3.1429,9877562.0],["2013-07-26",3.1429,3.142918348312378,3.0464,3.1082,5631874.0],["2013-07-29",3.1082,3.1082,3.0193634033203125,3.0194,6187362.0],["2013-07-30",3.0194,3.0541,2.9576,3.0271,5176324.0],["2013-07-31",3.0271,3.0696,3.0194,3.0503,3737842.0],["2013-08-01",3.0503,3.142918348312378,3.0502521991729736,3.1429,7636438.0],["2013-08-02",3.1429,3.1661,3.1082,3.1198,6115200.0],["2013-08-05",3.1198,3.197,3.1197519302368164,3.1815,7509140.0],["2013-08-06",3.1815,3.2394,3.1661,3.2047,9603784.0],["2013-08-07",3.2047,3.3437,3.197,3.2626,15568816.0],["2013-08-08",3.2626,3.2665,3.1584,3.1815,10309506.0],["2013-08-09",3.1815,3.2124,3.1391,3.2086,6143500.0],["2013-08-12",3.2086,3.3012,3.208557367324829,3.2587,8884318.0],["2013-08-13",3.2587,3.2819173336029053,3.2279,3.2819,6335128.0],["2013-08-14",3.2819,3.2935,3.2047,3.2433,6481056.0],["2013-08-15",3.2433,3.2433061599731445,3.1545,3.197,6007446.0],["2013-08-16",3.197,3.2356,3.1313,3.1584,5875926.0],["2013-08-19",3.1584,3.1815,3.0811,3.1738,3979874.0],["2013-08-20",3.1738,3.1815,3.0889,3.1275,6623134.0],["2013-08-21",3.1275,3.1275,3.0425,3.0696,9185600.0],["2013-08-22",3.0696,3.0966,3.0348,3.0618,6640106.0],["2013-08-23",3.0618,3.085,2.9344,2.9923,9801116.0],["2013-08-26",2.9923,3.0696,2.992335796356201,3.0503,7939282.0],["2013-08-27",3.0503,3.112,3.0502521991729736,3.0889,7526052.0],["2013-08-28",3.0889,3.1043076515197754,3.0425,3.1043,7118154.0],["2013-08-29",3.1043,3.1198,3.0618,3.085,4433582.0],["2013-08-30",3.085,3.1043,3.0348,3.085,7427864.0],["2013-09-02",3.085,3.3939,3.0425,3.3437,32309062.0],["2013-09-03",3.3437,3.5715,3.3089,3.5252,32344868.0],["2013-09-04",3.5252,3.5908,3.4518,3.5174,18731710.0],["2013-09-05",3.5174,3.5908,3.4943,3.5445,13185198.0],["2013-09-06",3.5445,3.7452,3.502,3.6796,22584590.0],["2013-09-09",3.6796,3.7761,3.6178,3.7221,18262864.0],["2013-09-10",3.7221,3.7452,3.6101,3.6256,12467316.0],["2013-09-11",3.6256,3.7839,3.5483,3.6757,18906368.0],["2013-09-12",3.6757,3.8147,3.6256,3.78,14408750.0],["2013-09-13",3.78,3.8225,3.7259,3.807,10287224.0],["2013-09-16",3.807,3.8958,3.7337,3.807,13923450.0],["2013-09-17",3.807,4.0194,3.7452,3.8611,20598046.0],["2013-09-18",3.8611,3.9383,3.7839,3.8534,12947434.0],["2013-09-23",3.8534,4.0464,3.85335636138916,4.0425,14556454.0],["2013-09-24",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-09-25",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-09-26",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-09-27",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-09-30",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-10-08",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-10-09",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-10-10",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-10-11",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-10-14",4.0425,4.0425496101379395,4.0425,4.0425,0.0],["2013-10-15",4.0425,4.448,3.9653,4.0039,43498044.0],["2013-10-16",4.0039,4.003939151763916,3.6024,3.7568,25062998.0],["2013-10-17",3.7568,3.78,3.6603,3.7491,8200694.0],["2013-10-18",3.7491,3.749107837677002,3.5599,3.6835,10764476.0],["2013-10-21",3.6835,3.8611,3.6371,3.8456,12365436.0],["2013-10-22",3.8456,3.9769,3.78,3.8649,12558608.0],["2013-10-23",3.8649,3.9422,3.7066,3.9151,11449940.0],["2013-10-24",3.9151,3.9499,3.8418,3.892,6963166.0],["2013-10-25",3.892,3.9885,3.7028,3.8611,7322848.0],["2013-10-28",3.8611,3.8958,3.7568,3.8263,4880978.0],["2013-10-29",3.8263,3.8418,3.6564,3.8032,7795046.0],["2013-10-30",3.8032,3.8031630516052246,3.6873,3.7491,4257376.0],["2013-10-31",3.7491,3.7761,3.6256,3.7066,7478342.0],["2013-11-01",3.7066,3.7066359519958496,3.6101,3.668,5554866.0],["2013-11-04",3.668,3.6951,3.641,3.6603,3754366.0],["2013-11-05",3.6603,3.668,3.5869,3.6371,6085738.0],["2013-11-06",3.6371,3.7568,3.5908,3.7414,9464216.0],["2013-11-07",3.7414,3.7413852214813232,3.6217,3.6256,3891544.0],["2013-11-08",3.6256,3.7144,3.5985,3.7028,7448132.0],["2013-11-11",3.7028,3.7414,3.6835,3.7259,4035400.0],["2013-11-12",3.7259,3.8572,3.6873,3.78,5067844.0],["2013-11-13",3.78,3.7993,3.6294,3.6989,4538930.0],["2013-11-14",3.6989,3.7066,3.5908,3.6912,5963030.0],["2013-11-15",3.6912,3.8418,3.6449,3.8186,12444352.0],["2013-11-18",3.8186,3.9074,3.7916,3.8842,12561884.0],["2013-11-19",3.8842,3.9151,3.8341,3.8804,10000330.0],["2013-11-20",3.8804,4.0155,3.8418,3.8958,6726576.0],["2013-11-21",3.8958,3.8997,3.807,3.8688,5293868.0],["2013-11-22",3.8688,3.8804,3.7761,3.8341,5315892.0],["2013-11-25",3.8341,3.8340513706207275,3.7568,3.7839,6273948.0],["2013-11-26",3.7839,3.7993,3.6912,3.7182,5798178.0],["2013-11-27",3.7182,3.7491,3.6873,3.7375,6051248.0],["2013-11-28",3.7375,3.7568,3.6951,3.7259,9925854.0],["2013-11-29",3.7259,3.8109,3.7259,3.78,6475654.0],["2013-12-02",3.78,3.7799954414367676,3.5908,3.6526,9105278.0],["2013-12-03",3.6526,3.753,3.5908,3.7259,4536112.0],["2013-12-04",3.7259,3.7839,3.6873,3.7259,6974976.0],["2013-12-05",3.7259,3.753,3.6989,3.7259,3310792.0],["2013-12-06",3.7259,3.8032,3.7105,3.7298,3475508.0],["2013-12-09",3.7298,3.9576056003570557,3.6989,3.9576,20543640.0],["2013-12-10",3.9576,4.0194,3.892,3.9344,13627168.0],["2013-12-11",3.9344,3.9344401359558105,3.8032,3.8611,6281184.0],["2013-12-12",3.8611,3.9306,3.8186,3.8534,8069222.0],["2013-12-13",3.8534,3.9344,3.8109,3.9151,9391964.0],["2013-12-16",3.9151,4.0117,3.8418,3.8842,9549788.0],["2013-12-17",3.8842,3.9113,3.7761,3.892,9053348.0],["2013-12-18",3.892,4.0812,3.8727,4.0232,23170710.0],["2013-12-19",4.0232,4.1468,3.9576,4.0696,14215408.0],["2013-12-20",4.0696,4.069576740264893,3.8688,3.8804,11768454.0],["2013-12-23",3.8804,3.9885,3.8418,3.9731,14979860.0],["2013-12-24",3.9731,4.1507,3.9576,4.1429,24271902.0],["2013-12-25",4.1429,4.2549,4.1005,4.2395,21113326.0],["2013-12-26",4.2395,4.23946475982666,4.0889,4.1931,14724752.0],["2013-12-27",4.1931,4.2858,4.1352,4.2009,14823688.0],["2013-12-30",4.2009,4.2433,4.0966,4.1507,11294214.0],["2013-12-31",4.1507,4.1777,4.0348,4.0425,8569390.0],["2014-01-02",4.0425,4.1198,3.9692,4.1198,9215730.0],["2014-01-03",4.1198,4.1197710037231445,3.9036,3.9151,14513296.0],["2014-01-06",3.9151,3.9151344299316406,3.7221,3.78,10861052.0],["2014-01-07",3.78,3.8418,3.7105,3.7839,5093384.0],["2014-01-08",3.7839,3.8225,3.7452,3.7723,4668678.0],["2014-01-09",3.7723,3.7954,3.6526,3.6719,3742610.0],["2014-01-10",3.6719,3.6989,3.5754,3.6603,4831298.0],["2014-01-13",3.6603,3.7182,3.6062,3.6951,3271846.0],["2014-01-14",3.6951,3.8225,3.6796,3.8225,5136066.0],["2014-01-15",3.8225,3.8958,3.7839,3.8225,3446878.0],["2014-01-16",3.8225,3.8456,3.7761,3.7877,2898698.0],["2014-01-17",3.7877,3.8765,3.7684,3.8341,5085360.0],["2014-01-20",3.8341,3.8881,3.7645516395568848,3.7646,2195514.0],["2014-01-21",3.7646,3.8341,3.7452,3.7684,2850514.0],["2014-01-22",3.7684,3.8958,3.7452,3.8649,4919300.0],["2014-01-23",3.8649,3.9306,3.8572,3.919,4828962.0],["2014-01-24",3.919,4.0464,3.9035,3.9537,10680238.0],["2014-01-27",3.9537,4.0348,3.8765,3.8997,10908940.0],["2014-01-28",3.8997,3.9885,3.892,3.8958,5057220.0],["2014-01-29",3.8958,3.9422,3.8379,3.9344,4535086.0],["2014-01-30",3.9344,3.9537,3.8341,3.9267,4312958.0],["2014-02-07",3.9267,4.0812,3.8572,3.9962,9027626.0],["2014-02-10",3.9962,4.3978,3.9962172508239746,4.2897,32025770.0],["2014-02-11",4.2897,4.4634,4.251,4.3476,23034878.0],["2014-02-12",4.3476,4.5561,4.3283,4.4711,20231850.0],["2014-02-13",4.4711,4.7028,4.4248,4.4518,24513394.0],["2014-02-14",4.4518,4.4789,4.3399,4.4595,15444854.0],["2014-02-17",4.4595,4.907430171966553,4.459546089172363,4.9074,48241912.0],["2014-02-18",4.9074,5.2433,4.907430171966553,5.0233,73887688.0],["2014-02-19",5.0233,5.1275,4.919,5.0233,25282686.0],["2014-02-20",5.0233,5.5252,4.9345,5.4982,48441832.0],["2014-02-21",5.4982,5.498175621032715,5.1198,5.1777,26521580.0],["2014-02-24",5.1777,5.3399,4.9615,5.2395,21341846.0],["2014-02-25",5.2395,5.2394843101501465,4.714376926422119,4.7144,30688800.0],["2014-02-26",4.7144,5.0928,4.714376926422119,4.9653,35228826.0],["2014-02-27",4.9653,5.46342658996582,4.965348243713379,5.4634,46013106.0],["2014-02-28",5.4634,5.6565,5.2974,5.5098,53999208.0],["2014-03-03",5.5098,5.726,5.3322,5.7028,29409048.0],["2014-03-04",5.7028,5.8264,5.4827,5.7144,23580210.0],["2014-03-05",5.7144,5.714396953582764,5.4441,5.4827,18809296.0],["2014-03-06",5.4827,5.482731819152832,5.1352,5.1738,21376814.0],["2014-03-07",5.1738,5.4016,5.1198,5.3862,18520820.0],["2014-03-10",5.3862,5.386204719543457,5.0194,5.1237,15134508.0],["2014-03-11",5.1237,5.1623,4.865,4.9345,8995362.0],["2014-03-12",4.9345,5.0812,4.7916,5.0194,10676486.0],["2014-03-13",5.0194,5.2318,4.9074,5.1738,10457964.0],["2014-03-14",5.1738,5.2935,5.058,5.1043,8277984.0],["2014-03-17",5.1043,5.614,5.0773,5.4673,15158184.0],["2014-03-18",5.4673,5.8302,5.4171,5.502,14558330.0],["2014-03-19",5.502,5.753,5.3746,5.6758,17480660.0],["2014-03-20",5.6758,5.7067,5.3283,5.448,15023530.0],["2014-03-21",5.448,5.4866,5.1275,5.3978,12748992.0],["2014-03-24",5.3978,5.5213,5.3206,5.3669,6780266.0],["2014-03-25",5.3669,5.3862,5.0503,5.1314,13234182.0],["2014-03-26",5.1314,5.2897,5.0117,5.1854,11487442.0],["2014-03-27",5.1854,5.185428619384766,4.9808,5.0271,8757662.0],["2014-03-28",5.0271,5.1352,4.9267,5.0503,9716120.0],["2014-03-31",5.0503,5.154540538787842,4.9074,5.1545,9198750.0],["2014-04-01",5.1545,5.1893,5.0696,5.1314,3407814.0],["2014-04-02",5.1314,5.1545,4.8263,4.9653,7490392.0],["2014-04-03",4.9653,5.0271,4.865,4.9576,3652166.0],["2014-04-04",4.9576,5.0155,4.9229,4.9499,2854548.0],["2014-04-08",4.9499,5.0194,4.865,4.9769,3387016.0],["2014-04-09",4.9769,5.1854,4.9383,5.1623,5652336.0],["2014-04-10",5.1623,5.2318,5.0657,5.2125,7140252.0],["2014-04-11",5.2125,5.212457180023193,4.9731,5.0271,6735420.0],["2014-04-14",5.0271,5.1932,5.0117,5.1545,5920374.0],["2014-04-15",5.1545,5.4171,5.1545,5.3553,14955550.0],["2014-04-16",5.3553,5.3862,5.2356,5.3283,6898086.0],["2014-04-17",5.3283,5.4132,5.2511,5.3708,6312880.0],["2014-04-18",5.3708,5.421,5.3283,5.3939,5308368.0],["2014-04-21",5.3939,5.3978,5.058,5.1159,10085066.0],["2014-04-22",5.1159,5.17,4.865,4.9653,7346304.0],["2014-04-23",4.9653,5.004,4.8881,4.9731,2205854.0],["2014-04-24",4.9731,4.9885,4.668,4.7453,9760176.0],["2014-04-25",4.7453,4.78,4.63329553604126,4.6333,3986276.0],["2014-04-28",4.6333,4.6796,4.363,4.4673,5865614.0],["2014-04-29",4.4673,4.5908,4.3939,4.5252,3830518.0],["2014-04-30",4.5252,4.7337,4.4518,4.7298,5717738.0],["2014-05-05",4.7298,4.7684,4.6333,4.7453,2721592.0],["2014-05-06",4.7453,4.8032,4.6989,4.7684,2728828.0],["2014-05-07",4.7684,4.768432140350342,4.6179,4.6256,3354624.0],["2014-05-08",4.6256,4.8341,4.5947,4.6294,5019070.0],["2014-05-09",4.6294,4.668,4.5445,4.6333,3591676.0],["2014-05-12",4.6333,4.7568,4.63329553604126,4.7375,2861248.0],["2014-05-13",4.7375,4.8225,4.6951,4.7144,1857992.0],["2014-05-14",4.7144,4.7568,4.6796,4.7028,1604344.0],["2014-05-15",4.7028,4.7298,4.5445,4.614,2748282.0],["2014-05-16",4.614,4.614,4.4711,4.5175,2843974.0],["2014-05-19",4.5175,4.5175,4.3592,4.5097,3619456.0],["2014-05-20",4.5097,4.5908,4.4789,4.5136,2402580.0],["2014-05-21",4.5136,4.5638,4.4132,4.5599,2788338.0],["2014-05-22",4.5599,4.6603,4.559933662414551,4.5677,3152978.0],["2014-05-23",4.5677,4.6449,4.5059,4.6333,2690618.0],["2014-05-26",4.6333,4.9422,4.63329553604126,4.8302,7490944.0],["2014-05-27",4.8302,4.8958,4.7182,4.8495,4056806.0],["2014-05-28",4.8495,4.9499,4.7568,4.9306,6095672.0],["2014-05-29",4.9306,4.946,4.6835,4.7491,4998950.0],["2014-05-30",4.7491,4.895848274230957,4.7105,4.8958,3330342.0],["2014-06-03",4.8958,4.9345,4.8225,4.8843,2690780.0],["2014-06-04",4.8843,4.8843,4.7453,4.7839,2147342.0],["2014-06-05",4.7839,4.8341,4.7028,4.8109,3963504.0],["2014-06-06",4.8109,4.8379,4.7568,4.7839,1951670.0],["2014-06-09",4.7839,4.8457,4.7491,4.7723,1805022.0],["2014-06-10",4.7723,4.8727,4.772292613983154,4.8534,2999618.0],["2014-06-11",4.8534,4.9615,4.8533759117126465,4.9036,4114746.0],["2014-06-12",4.9036,4.9383,4.8302,4.8688,2230602.0],["2014-06-13",4.8688,5.0348,4.8302,5.0078,7379032.0],["2014-06-16",5.0078,5.1159,4.973069190979004,4.9731,5814706.0],["2014-06-17",4.9731,4.9731,4.8186,4.8341,6445840.0],["2014-06-18",4.8341,4.9008,4.8223,4.8655,3087270.0],["2014-06-19",4.8655,4.9048,4.6809,4.6888,3991414.0],["2014-06-20",4.6888,4.7595,4.6456,4.7163,3369274.0],["2014-06-23",4.7163,4.8027,4.6927,4.7398,3099920.0],["2014-06-24",4.7398,4.9322,4.7202,4.9283,5291782.0],["2014-06-25",4.9283,5.0147,4.8105,4.9126,3057226.0],["2014-06-26",4.9126,5.2032,4.8812,5.105,10898552.0],["2014-06-27",5.105,5.3406,5.0383,5.2857,14713058.0],["2014-06-30",5.2857,5.4585,5.2032,5.4585,12719126.0],["2014-07-01",5.4585,5.458455562591553,5.3053,5.3603,6736926.0],["2014-07-02",5.3603,5.360281944274902,5.2228,5.27,5385058.0],["2014-07-03",5.27,5.4192,5.2425,5.3406,6007896.0],["2014-07-04",5.3406,5.4585,5.215,5.2228,8134796.0],["2014-07-07",5.2228,5.2857,5.0618,5.105,12290968.0],["2014-07-08",5.105,5.3014,5.0815,5.2621,8114254.0],["2014-07-09",5.2621,5.3406,5.1325,5.1364,9397370.0],["2014-07-10",5.1364,5.376,5.136445045471191,5.3171,10738470.0],["2014-07-11",5.3171,5.4074,5.2032,5.3367,9097926.0],["2014-07-14",5.3367,5.6784,5.336719512939453,5.6155,28848126.0],["2014-07-15",5.6155,5.8237,5.4859,5.7137,20504340.0],["2014-07-16",5.7137,5.8394,5.5684,5.6469,14026482.0],["2014-07-17",5.6469,5.6862,5.4585,5.5174,9292562.0],["2014-07-18",5.5174,5.6312,5.4702,5.537,7419522.0],["2014-07-21",5.537,5.7137,5.4585,5.6862,9082898.0],["2014-07-22",5.6862,6.2046,5.686217784881592,6.1182,27336886.0],["2014-07-23",6.1182,6.118182182312012,5.8472,5.9218,14145038.0],["2014-07-24",5.9218,5.9493,5.6941,5.8708,8708638.0],["2014-07-25",5.8708,5.969,5.8315,5.9297,5159460.0],["2014-07-28",5.9297,6.0475,5.7687,5.8511,12731786.0],["2014-07-29",5.8511,6.0043,5.85114860534668,5.9493,11729700.0],["2014-07-30",5.9493,5.969,5.8511,5.969,7361684.0],["2014-07-31",5.969,6.0436,5.8904,5.9533,6956514.0],["2014-08-01",5.9533,5.953250885009766,5.6941,5.7922,14766814.0],["2014-08-04",5.7922,5.8119,5.7176,5.7608,7903770.0],["2014-08-05",5.7608,5.808,5.7333,5.808,6410440.0],["2014-08-06",5.808,5.8315,5.7294,5.8276,7657070.0],["2014-08-07",5.8276,6.0043,5.8275885581970215,5.8472,9988644.0],["2014-08-08",5.8472,5.8826,5.7137,5.7137,8170724.0],["2014-08-11",5.7137,5.7844,5.6587,5.7726,5955140.0],["2014-08-12",5.7726,5.8433,5.753,5.8119,4918236.0],["2014-08-13",5.8119,5.8354,5.6862,5.7687,5046600.0],["2014-08-14",5.7687,5.8237,5.7019,5.7962,5631862.0],["2014-08-15",5.7962,5.8747,5.753,5.8394,5707752.0],["2014-08-18",5.8394,6.0279,5.8119,6.0122,10507012.0],["2014-08-19",6.0122,6.0357,5.9022,6.0161,9876668.0],["2014-08-20",6.0161,6.0160813331604,5.8433,5.8865,8045626.0],["2014-08-21",5.8865,5.8865,5.482,5.7333,17270820.0],["2014-08-22",5.7333,5.749,5.6155,5.6744,5718590.0],["2014-08-25",5.6744,5.7412,5.6273,5.6469,3780050.0],["2014-08-26",5.6469,5.6744,5.5095,5.5841,6299664.0],["2014-08-27",5.5841,5.6195,5.537,5.5763,3482852.0],["2014-08-28",5.5763,5.5998,5.4781,5.5017,4526444.0],["2014-08-29",5.5017,5.5606,5.4663,5.537,3730448.0],["2014-09-01",5.537,5.6587,5.536994457244873,5.6548,5541674.0],["2014-09-02",5.6548,5.7255,5.6509,5.7176,6495460.0],["2014-09-03",5.7176,5.7608,5.6312,5.6862,7984488.0],["2014-09-04",5.6862,5.7255,5.6469,5.7019,6781896.0],["2014-09-05",5.7019,5.792245864868164,5.5998,5.7922,14932962.0],["2014-09-09",5.7922,5.9572,5.7844,5.9218,16139586.0],["2014-09-10",5.9218,5.921834945678711,5.7451,5.808,10764340.0],["2014-09-11",5.808,5.8354,5.7059,5.8197,8500030.0],["2014-09-12",5.8197,5.8394,5.7333,5.8237,5696104.0],["2014-09-15",5.8237,5.8511,5.8001,5.8315,5487020.0],["2014-09-16",5.8315,5.9375,5.2543,5.5566,10423896.0],["2014-09-17",5.5566,5.6352,5.4467,5.5488,8100444.0],["2014-09-18",5.5488,5.5684,5.4702,5.5331,3847346.0],["2014-09-19",5.5331,5.5959,5.5095,5.5841,3591228.0],["2014-09-22",5.5841,5.588,5.427,5.4506,4985698.0],["2014-09-23",5.4506,5.4977,5.3681,5.427,4953456.0],["2014-09-24",5.427,5.537,5.3838,5.5174,5592736.0],["2014-09-25",5.5174,5.5684,5.5095,5.5174,4897284.0],["2014-09-26",5.5174,5.5527,5.431,5.5488,5115000.0],["2014-09-29",5.5488,5.5959,5.5291,5.588,5641748.0],["2014-09-30",5.588,5.6077,5.537,5.5566,4943346.0],["2014-10-08",5.5566,5.7098,5.5331,5.7019,8855852.0],["2014-10-09",5.7019,5.8826,5.701925754547119,5.8158,14653682.0],["2014-10-10",5.8158,5.8786,5.7373,5.804,10409834.0],["2014-10-13",5.804,5.808,5.6116,5.7294,7128462.0],["2014-10-14",5.7294,5.8747,5.6862,5.808,9765310.0],["2014-10-15",5.808,5.9297,5.7333,5.9218,17025584.0],["2014-10-16",5.9218,5.9611,5.7726,5.8197,13081330.0],["2014-10-17",5.8197,5.819734573364258,5.4977,5.5763,15660996.0],["2014-10-20",5.5763,5.6352,5.5331,5.5998,7003498.0],["2014-10-21",5.5998,5.6469,5.5606,5.6038,4980556.0],["2014-10-22",5.6038,5.6587,5.5566,5.6155,5899194.0],["2014-10-23",5.6155,5.615532398223877,5.6155,5.6155,0.0],["2014-10-24",5.6155,5.615532398223877,5.6155,5.6155,0.0],["2014-10-27",5.6155,5.8669,5.6155,5.6784,10792124.0],["2014-10-28",5.6784,5.8394,5.678363800048828,5.8001,9300902.0],["2014-10-29",5.8001,5.8747,5.753,5.8511,13664574.0],["2014-10-30",5.8511,5.8747,5.7333,5.7922,9783562.0],["2014-10-31",5.7922,5.8276,5.6077,5.6744,9986150.0],["2014-11-03",5.6744,5.9611,5.6744,5.8904,17732796.0],["2014-11-04",5.8904,5.9572,5.7726,5.8433,9950506.0],["2014-11-05",5.8433,5.8433,5.7137,5.7962,6278994.0],["2014-11-06",5.7962,5.8983,5.7373,5.8747,11192914.0],["2014-11-07",5.8747,5.9493,5.749,5.749,11335948.0],["2014-11-10",5.749,5.8001,5.698,5.7687,7267316.0],["2014-11-11",5.7687,5.804,5.376,5.4545,19232446.0],["2014-11-12",5.4545,5.5763,5.3406,5.5723,5893396.0],["2014-11-13",5.5723,5.5841,5.427,5.4938,4760176.0],["2014-11-14",5.4938,5.493797302246094,5.3799,5.4545,4237334.0],["2014-11-17",5.4545,5.5331,5.3917,5.482,3921684.0],["2014-11-18",5.482,5.4859,5.3328,5.3721,7526054.0],["2014-11-19",5.3721,5.4231,5.3053,5.4113,4345610.0],["2014-11-20",5.4113,5.4192,5.3446,5.3799,3012262.0],["2014-11-21",5.3799,5.4859,5.3799,5.482,3797092.0],["2014-11-24",5.482,5.5645,5.4624,5.5056,7667682.0],["2014-11-25",5.5056,5.5763,5.482,5.5448,5605702.0],["2014-11-26",5.5448,5.6038,5.4977,5.5409,5631284.0],["2014-11-27",5.5409,5.5684,5.3995,5.4506,11655468.0],["2014-11-28",5.4506,5.4977,5.3996,5.431,7749834.0],["2014-12-01",5.431,5.5252,5.4153,5.4742,6848422.0],["2014-12-02",5.4742,5.5448,5.4663,5.5134,8748288.0],["2014-12-03",5.5134,5.5527,5.4231,5.4702,11679374.0],["2014-12-04",5.4702,5.5291,5.4192,5.4859,13756970.0],["2014-12-05",5.4859,5.4977,5.2817,5.3014,15988518.0],["2014-12-08",5.3014,5.3485,5.2228,5.2582,12586210.0],["2014-12-09",5.2582,5.258180618286133,4.9205,5.0029,25993904.0],["2014-12-10",5.0029,5.1364,4.8537,5.0854,18537822.0],["2014-12-11",5.0854,5.085395336151123,4.9087,4.9597,21881520.0],["2014-12-12",4.9597,5.0422,4.9087,5.0186,16273606.0],["2014-12-15",5.0186,5.0972,4.9794,5.0854,18381940.0],["2014-12-16",5.0854,5.1286,4.9911,5.0304,16085350.0],["2014-12-17",5.0304,5.0618,4.889,4.9205,14313776.0],["2014-12-18",4.9205,4.9597,4.8694,4.9205,10031432.0],["2014-12-19",4.9205,5.057906150817871,4.920463562011719,5.0579,22871104.0],["2014-12-22",5.0579,5.057906150817871,4.7516,4.7712,16753688.0],["2014-12-23",4.7712,4.8262,4.6809,4.6848,8609458.0],["2014-12-24",4.6848,4.8184,4.684845924377441,4.783,6837584.0],["2014-12-25",4.783,4.8616,4.7752,4.8537,6897604.0],["2014-12-26",4.8537,4.853704452514648,4.7477,4.7673,9771114.0],["2014-12-29",4.7673,4.767312049865723,4.6142,4.6338,11045412.0],["2014-12-30",4.6338,4.7123,4.5199,4.5395,6637430.0],["2014-12-31",4.5395,4.5867,4.4924,4.5003,7397688.0],["2015-01-05",4.5003,4.6063,4.500280857086182,4.6024,9611266.0],["2015-01-06",4.6024,4.7948,4.5749,4.7791,11952362.0],["2015-01-07",4.7791,4.8498,4.7202,4.7595,12246176.0],["2015-01-08",4.7595,4.7948,4.7123,4.7241,8418964.0],["2015-01-09",4.7241,4.8223,4.7202,4.7359,7587848.0],["2015-01-12",4.7359,4.8969,4.7123,4.7752,11495982.0],["2015-01-13",4.7752,4.8459,4.7516,4.8341,11164174.0],["2015-01-14",4.8341,4.8498,4.7163,4.7634,8350418.0],["2015-01-15",4.7634,4.8027,4.732,4.783,8481018.0],["2015-01-16",4.783,4.8969,4.7595,4.8616,15391802.0],["2015-01-19",4.8616,5.0579,4.7202,4.9165,19564944.0],["2015-01-20",4.9165,5.0422,4.8694,5.0265,13332854.0],["2015-01-21",5.0265,5.0775,4.9911,5.0304,13697588.0],["2015-01-22",5.0304,5.0815,4.999,5.0579,11825272.0],["2015-01-23",5.0579,5.0658,4.944,4.9794,11437092.0],["2015-01-26",4.9794,5.0383,4.9244,5.0147,7545866.0],["2015-01-27",5.0147,5.0736,4.9872,5.0422,10463574.0],["2015-01-28",5.0422,5.0579,4.9911,5.0029,6990848.0],["2015-01-29",5.0029,5.002929210662842,4.8773,4.8812,9341720.0],["2015-01-30",4.8812,4.948,4.8459,4.889,5783110.0],["2015-02-02",4.889,4.9362,4.8341,4.893,5716780.0],["2015-02-03",4.893,4.944,4.892974853515625,4.9401,6272110.0],["2015-02-04",4.9401,4.9637,4.8459,4.8576,6042744.0],["2015-02-05",4.8576,4.948,4.8498,4.8537,6660284.0],["2015-02-06",4.8537,4.9087,4.7163,4.7398,5492962.0],["2015-02-09",4.7398,4.8066,4.7202,4.728,3915292.0],["2015-02-10",4.728,4.7673,4.6966,4.7438,4752180.0],["2015-02-11",4.7438,4.838,4.7241,4.8262,4257056.0],["2015-02-12",4.8262,5.0422,4.8223,5.0226,12481202.0],["2015-02-13",5.0226,5.3996,5.02256441116333,5.3171,38090780.0],["2015-02-16",5.3171,5.4977,5.2621,5.4388,23392138.0],["2015-02-17",5.4388,5.7726,5.438820838928223,5.592,36150260.0],["2015-02-25",5.592,5.804,5.5763,5.7412,24099620.0],["2015-02-26",5.7412,5.7765,5.5959,5.6744,17527726.0],["2015-02-27",5.6744,5.7883,5.6352,5.6862,15453512.0],["2015-03-02",5.6862,6.0161,5.686217784881592,5.9729,26507530.0],["2015-03-03",5.9729,6.1025,5.8551,5.9768,21460320.0],["2015-03-04",5.9768,6.0436,5.8511,5.9768,17232114.0],["2015-03-05",5.9768,6.0279,5.859,6.0239,16792680.0],["2015-03-06",6.0239,6.0868,5.8826,5.9297,12735204.0],["2015-03-09",5.9297,6.0161,5.8512,5.9925,14630818.0],["2015-03-10",5.9925,6.2674,5.9572,6.1771,21588416.0],["2015-03-11",6.1771,6.2792,6.126,6.2203,12602968.0],["2015-03-12",6.2203,6.6562,6.220283031463623,6.5423,24067690.0],["2015-03-13",6.5423,6.7583,6.4873,6.6562,20358518.0],["2015-03-16",6.6562,7.1785,6.656173229217529,7.1785,29765926.0],["2015-03-17",7.1785,7.5201,7.041,7.3787,52102788.0],["2015-03-18",7.3787,7.4533,7.2059,7.4062,38746652.0],["2015-03-19",7.4062,7.7302,7.3158,7.6345,54285743.0],["2015-03-20",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-23",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-24",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-25",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-26",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-27",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-30",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-03-31",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-01",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-02",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-03",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-07",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-08",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-09",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-10",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-13",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-14",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-15",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-16",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-17",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-20",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-21",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-22",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-23",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-24",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-27",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-28",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-29",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-04-30",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-04",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-05",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-06",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-07",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-08",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-11",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-12",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-13",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-14",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-15",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-18",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-19",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-20",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-21",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-22",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-25",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-26",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-27",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-28",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-05-29",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-01",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-02",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-03",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-04",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-05",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-08",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-09",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-10",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-11",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-12",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-15",7.6345,7.6345391273498535,7.6345,7.6345,0.0],["2015-06-16",7.6345,8.3996,7.6345391273498535,8.3996,502054.0],["2015-06-17",8.3996,9.2364,8.39958667755127,9.2364,812264.0],["2015-06-18",9.2364,10.1608,9.236359596252441,10.1608,515448.0],["2015-06-19",10.1608,11.1809,10.160791397094727,11.1809,1712212.0],["2015-06-23",11.1809,11.8981,10.1209,11.1012,97898250.0],["2015-06-24",11.1012,12.2089,10.878,12.2089,94221488.0],["2015-06-25",12.2089,13.0457,12.0336,12.4878,90960301.0],["2015-06-26",12.4878,12.487812042236328,11.2366,11.2366,40676853.0],["2015-06-29",11.2366,11.5634,10.112977027893066,10.113,46248237.0],["2015-06-30",10.113,10.7585,9.1009,10.2166,51170009.0],["2015-07-01",10.2166,10.7585,9.5631,9.6986,45211324.0],["2015-07-02",9.6986,9.9217,8.7263,8.7263,34004172.0],["2015-07-03",8.7263,8.726325988769531,7.857677459716797,7.8577,29388675.0],["2015-07-06",7.8577,8.6466,7.0687,7.0687,47950750.0],["2015-07-07",7.0687,7.068723201751709,6.359459400177002,6.3595,24810375.0],["2015-07-08",6.3595,6.997,5.7219,6.997,123041371.0],["2015-07-09",6.997,7.6983,6.996999740600586,7.6983,33489417.0],["2015-07-10",7.6983,8.47131061553955,7.698291301727295,8.4713,7690941.0],["2015-07-13",8.4713,9.3161,8.47131061553955,9.3161,3689228.0],["2015-07-14",9.3161,10.2485,9.316051483154297,10.2485,97323908.0],["2015-07-15",10.2485,10.7585,9.324,9.4834,72165917.0],["2015-07-16",9.4834,10.431745529174805,8.814,10.4317,76956411.0],["2015-07-17",10.4317,11.4199,10.431745529174805,11.1649,74181315.0],["2015-07-20",11.1649,11.8264,10.6071,11.396,68572866.0],["2015-07-21",11.396,11.9379,10.8382,11.1888,56948097.0],["2015-07-22",11.1888,11.4359,10.8461,11.3084,48472677.0],["2015-07-23",11.3084,12.177,10.878,11.4996,54976033.0],["2015-07-24",11.4996,12.169,11.2446,11.6909,56493377.0],["2015-07-27",11.6909,11.690887451171875,10.5194,10.5194,44253677.0],["2015-07-28",10.5194,10.5911,9.4675,9.5551,53024309.0],["2015-07-29",9.5551,10.511438369750977,9.4515,10.5114,40365823.0],["2015-07-30",10.5114,11.3881,10.5035,10.894,47886555.0],["2015-07-31",10.894,10.894,9.8819,10.2405,35391391.0],["2015-08-03",10.2405,10.2485,9.2204,9.9616,30987898.0],["2015-08-04",9.9616,10.9179,9.8819,10.9179,33348880.0],["2015-08-05",10.9179,11.3562,10.5593,11.0533,44229719.0],["2015-08-06",11.0533,11.914,10.6071,11.396,53129803.0],["2015-08-07",11.396,11.7387,11.2605,11.4677,40344195.0],["2015-08-10",11.4677,12.2487,11.4199,11.9937,51471132.0],["2015-08-11",11.9937,13.1971,11.9778,13.1732,90021729.0],["2015-08-12",13.1732,13.17316722869873,12.2886,12.2965,59054294.0],["2015-08-13",12.2965,12.6791,11.8742,12.5197,38745125.0],["2015-08-14",12.5197,12.7428,12.1133,12.2726,32848756.0],["2015-08-17",12.2726,12.272640228271484,11.3163,12.0415,41003414.0],["2015-08-18",12.0415,12.3364,10.838178634643555,10.8382,46567921.0],["2015-08-19",10.8382,11.7148,10.0891,11.5554,39172774.0],["2015-08-20",11.5554,11.55540943145752,10.758485794067383,10.7585,23288742.0],["2015-08-21",10.7585,10.758485794067383,9.8871,10.1926,25084769.0],["2015-08-24",10.1926,10.192587852478027,9.1717,9.1717,38360713.0],["2015-08-25",9.1717,9.171720504760742,8.255352973937988,8.2554,26019573.0],["2015-08-26",8.2554,9.0592,8.0464,8.4563,36626690.0],["2015-08-27",8.4563,9.300333976745605,8.456310272216797,9.3003,32461269.0],["2015-08-28",9.3003,10.064,9.300333976745605,9.9756,41084187.0],["2015-08-31",9.9756,10.3212,9.646,9.9193,28424228.0],["2015-09-01",9.9193,9.919282913208008,8.930570602416992,8.9306,24072782.0],["2015-09-02",8.9306,9.3646,8.1428,9.2119,32362517.0],["2015-09-07",9.2119,9.8711,8.2875,8.3599,62915453.0],["2015-09-08",8.3599,8.81,7.6605,8.7135,29745957.0],["2015-09-09",8.7135,9.3646,8.4402,8.9466,64752048.0],["2015-09-10",8.9466,8.946648597717285,8.4804,8.5045,27651567.0],["2015-09-11",8.5045,8.6814,8.2152,8.4081,22517260.0],["2015-09-14",8.4081,8.5688,7.564056873321533,7.5641,26329262.0],["2015-09-15",7.5641,7.564056873321533,6.808455944061279,6.8085,30803034.0],["2015-09-16",6.8085,7.4917,6.7281,7.4354,29979475.0],["2015-09-17",7.4354,7.7248,7.138,7.138,31315030.0],["2015-09-18",7.138,7.7248,7.138025760650635,7.5882,31982806.0],["2015-09-21",7.5882,8.1991,7.3711,8.0624,32767307.0],["2015-09-22",8.0624,8.3357,7.8132,7.974,32731523.0],["2015-09-23",7.974,8.5769,7.6525,8.2473,46925510.0],["2015-09-24",8.2473,8.609,8.0544,8.2312,29587436.0],["2015-09-25",8.2312,8.3036,7.7087,8.0624,26713870.0],["2015-09-28",8.0624,8.3599,7.8776,8.2955,22145469.0],["2015-09-29",8.2955,8.5206,7.9981,8.191,19920606.0],["2015-09-30",8.191,8.6733,8.1187,8.2795,19401906.0],["2015-10-08",8.2795,8.8823,8.279468536376953,8.7457,24207298.0],["2015-10-09",8.7457,9.2441,8.74569034576416,9.0672,32440801.0],["2015-10-12",9.0672,9.7424,9.0431,9.3807,29581678.0],["2015-10-13",9.3807,9.646,9.3245,9.4852,22078130.0],["2015-10-14",9.4852,10.4337,9.3566,9.855,44404695.0],["2015-10-15",9.855,10.281,9.6701,10.08,31143123.0],["2015-10-16",10.08,10.2569,9.7344,9.9997,29983803.0],["2015-10-19",9.9997,10.2087,9.6219,10.0238,36678964.0],["2015-10-20",10.0238,10.6508,9.6701,10.5302,49723856.0],["2015-10-21",10.5302,10.5302,10.530198097229004,10.5302,0.0],["2015-10-22",10.5302,10.5302,10.530198097229004,10.5302,0.0],["2015-10-23",10.5302,10.5302,10.530198097229004,10.5302,0.0],["2015-10-26",10.5302,10.5302,10.530198097229004,10.5302,0.0],["2015-10-27",10.5302,10.5302,10.530198097229004,10.5302,0.0],["2015-10-28",10.5302,10.5302,10.530198097229004,10.5302,0.0],["2015-10-29",10.5302,11.0929,10.1283,10.281,45563200.0],["2015-10-30",10.281,10.281009674072266,9.7264,9.7746,28280354.0],["2015-11-02",9.7746,9.8871,9.2601,9.2923,24048935.0],["2015-11-03",9.2923,9.4852,9.0672,9.22,17543184.0],["2015-11-04",9.22,10.031820297241211,9.219951629638672,10.0318,28511362.0],["2015-11-05",10.0318,10.2569,9.7103,9.7907,32941645.0],["2015-11-06",9.7907,10.1283,9.790670394897461,10.0559,25510406.0],["2015-11-09",10.0559,10.691,9.7264,10.3132,36154571.0],["2015-11-10",10.3132,10.6267,10.0881,10.3534,31449715.0],["2015-11-11",10.3534,10.8357,10.353353500366211,10.5865,31350645.0],["2015-11-12",10.5865,10.6749,10.1926,10.2971,29559532.0],["2015-11-13",10.2971,11.1331,9.8469,10.5704,46711694.0],["2015-11-16",10.5704,11.0929,10.2649,11.0768,39803798.0],["2015-11-17",11.0768,11.334,10.6508,10.6829,37088563.0],["2015-11-18",10.6829,10.8115,10.2489,10.3292,19869903.0],["2015-11-19",10.3292,10.6106,10.289,10.6106,17098226.0],["2015-11-20",10.6106,10.7713,10.4498,10.5704,18473910.0],["2015-11-23",10.5704,10.570389747619629,10.2087,10.273,20924984.0],["2015-11-24",10.273,10.4257,10.1765,10.4096,12087556.0],["2015-11-25",10.4096,10.5222,10.273,10.5141,16824652.0],["2015-11-26",10.5141,10.5543,10.289,10.3212,15524399.0],["2015-11-27",10.3212,10.3614,9.437,9.5254,19897350.0],["2015-11-30",9.5254,9.6299,8.7296,9.3566,19384673.0],["2015-12-01",9.3566,9.8791,9.356602668762207,9.6219,15722236.0],["2015-12-02",9.6219,9.621867179870605,9.1074,9.3968,14811139.0],["2015-12-03",9.3968,9.7103,9.396794319152832,9.5897,12637475.0],["2015-12-04",9.5897,9.8469,9.4933,9.646,15537233.0],["2015-12-07",9.646,9.7666,9.5495,9.7022,10283874.0],["2015-12-08",9.7022,9.9514,9.646,9.7666,17775052.0],["2015-12-09",9.7666,10.0961,9.4933,9.9756,21453962.0],["2015-12-10",9.9756,10.5061,9.97555160522461,10.3855,29821085.0],["2015-12-11",10.3855,10.5141,9.9354,9.9675,22254242.0],["2015-12-14",9.9675,9.967514038085938,9.5897,9.9354,16434841.0],["2015-12-15",9.9354,10.4498,9.935359954833984,10.273,22851333.0],["2015-12-16",10.273,10.4337,10.1283,10.1685,16567110.0],["2015-12-17",10.1685,10.5945,10.168472290039062,10.4337,25236821.0],["2015-12-18",10.4337,10.5141,10.2167,10.2247,18284003.0],["2015-12-21",10.2247,10.4739,10.1685,10.3453,19042337.0],["2015-12-22",10.3453,10.4498,10.2087,10.3212,13814887.0],["2015-12-23",10.3212,10.5865,10.2167,10.3775,26841865.0],["2015-12-24",10.3775,10.4096,10.0961,10.1765,13172777.0],["2015-12-25",10.1765,10.3935,10.1765,10.2328,9537651.0],["2015-12-28",10.2328,10.3935,9.9675,9.9836,16253698.0],["2015-12-29",9.9836,10.2489,9.8309,10.2006,9945392.0],["2015-12-30",10.2006,10.2971,10.0479,10.1926,11087870.0],["2015-12-31",10.1926,10.9643,10.0479,10.6588,37990686.0],["2016-01-04",10.6588,11.1733,9.855,10.2328,41150718.0],["2016-01-05",10.2328,11.2536,9.646,11.1331,64088899.0],["2016-01-06",11.1331,11.5269,10.699,11.3581,63094244.0],["2016-01-07",11.3581,11.358144760131836,10.2247,10.2247,13798023.0],["2016-01-08",10.2247,10.6508,9.2441,9.8469,41789853.0],["2016-01-11",9.8469,9.846940040588379,8.866266250610352,8.8663,33830233.0],["2016-01-12",8.8663,8.9868,8.1589,8.5769,20282605.0],["2016-01-13",8.5769,8.818,8.0464,8.0865,16844247.0],["2016-01-14",8.0865,8.7939,7.757,8.6332,22297295.0],["2016-01-15",8.6332,8.8743,8.3598,8.4563,16751262.0],["2016-01-18",8.4563,8.7135,8.1107,8.593,11498012.0],["2016-01-19",8.593,8.9627,8.5206,8.9065,14381113.0],["2016-01-20",8.9065,9.1315,8.7135,8.7939,14281237.0],["2016-01-21",8.7939,8.8341,8.1187,8.1187,14639008.0],["2016-01-22",8.1187,8.5206,8.1026,8.2795,9849898.0],["2016-01-25",8.2795,8.4402,7.9499,8.1589,17075554.0],["2016-01-26",8.1589,8.158893585205078,7.347,7.347,19360800.0],["2016-01-27",7.347,7.4515,6.712,7.2827,16484959.0],["2016-01-28",7.2827,7.282716751098633,6.8165,6.8326,10633592.0],["2016-01-29",6.8326,7.2747,6.832571029663086,7.2184,11708287.0],["2016-02-01",7.2184,7.339,6.7602,6.9692,14204791.0],["2016-02-02",6.9692,7.2988,6.929,7.2345,10810224.0],["2016-02-03",7.2345,7.2586,6.913,7.2104,9482021.0],["2016-02-04",7.2104,7.5801,7.210370063781738,7.4998,13650904.0],["2016-02-05",7.4998,7.6203,7.3068,7.3309,11967054.0],["2016-02-15",7.3309,7.3309454917907715,6.9933,7.2264,7058402.0],["2016-02-16",7.2264,7.5801,7.2264485359191895,7.5319,12299952.0],["2016-02-17",7.5319,7.7168,7.4917,7.6123,13217452.0],["2016-02-18",7.6123,7.7087,7.5158,7.548,10634527.0],["2016-02-19",7.548,7.6686,7.4756,7.5962,8960788.0],["2016-02-22",7.5962,7.8936,7.596211910247803,7.8213,12093352.0],["2016-02-23",7.8213,7.8615,7.5801,7.7007,10268590.0],["2016-02-24",7.7007,7.765,7.5158,7.7168,9111891.0],["2016-02-25",7.7168,8.2312,7.2345,7.4596,37025425.0],["2016-02-26",7.4596,7.7087,7.0737,7.3872,19804048.0],["2016-02-29",7.3872,7.387214660644531,6.8326,6.921,14500754.0],["2016-03-01",6.921,7.138,6.8406,7.13,11937527.0],["2016-03-02",7.13,7.548,7.129988193511963,7.5158,16101266.0],["2016-03-03",7.5158,7.6364,7.4435,7.4837,15566699.0],["2016-03-04",7.4837,7.556,7.0094,7.1541,14179846.0],["2016-03-07",7.1541,7.4354,7.154103755950928,7.2345,9305217.0],["2016-03-08",7.2345,7.2827,6.929,7.2425,10680567.0],["2016-03-09",7.2425,7.242524147033691,6.913,7.0094,11386809.0],["2016-03-10",7.0094,7.0978,6.913,6.929,7113977.0],["2016-03-11",6.929,6.9371,6.7602,6.9049,7029633.0],["2016-03-14",6.9049,7.2184,6.9049153327941895,7.1621,11791968.0],["2016-03-15",7.1621,7.1943,7.0416,7.1059,7296412.0],["2016-03-16",7.1059,7.2184,7.0416,7.1621,9159273.0],["2016-03-17",7.1621,7.4756,7.1621,7.4194,17569923.0],["2016-03-18",7.4194,7.9419,7.3953,7.8615,25514999.0],["2016-03-21",7.8615,8.4402,7.861475467681885,8.0705,27879515.0],["2016-03-22",8.0705,8.1991,7.8776,8.0222,22781092.0],["2016-03-23",8.0222,8.1026,7.9258,8.0785,15624169.0],["2016-03-24",8.0785,8.1187,7.9017,7.9499,16187244.0],["2016-03-25",7.9499,7.982,7.8052,7.9499,11417426.0],["2016-03-28",7.9499,8.0705,7.7168,7.7972,15392596.0],["2016-03-29",7.7972,7.8695,7.5239,7.6042,10496704.0],["2016-03-30",7.6042,7.9981,7.604248046875,7.9419,12197032.0],["2016-03-31",7.9419,8.0062,7.8132,7.8615,10890473.0],["2016-04-01",7.8615,7.8695,7.6444,7.8374,9270115.0],["2016-04-05",7.8374,8.1509,7.83735990524292,8.1187,17782058.0],["2016-04-06",8.1187,8.1348,7.9579,8.0464,14442897.0],["2016-04-07",8.0464,8.0865,7.8776,7.8856,12899470.0],["2016-04-08",7.8856,7.885589599609375,7.6846,7.8454,10572988.0],["2016-04-11",7.8454,8.0624,7.845398902893066,7.966,12630725.0],["2016-04-12",7.966,7.9821,7.7811,7.8454,8100744.0],["2016-04-13",7.8454,8.0544,7.845398902893066,7.9419,14556985.0],["2016-04-14",7.9419,8.1107,7.9177,8.1107,14915708.0],["2016-04-15",8.1107,8.1187,7.9901,8.0383,10161338.0],["2016-04-18",8.0383,8.03831958770752,7.8293,7.9017,9427800.0],["2016-04-19",7.9017,8.0303,7.8936,7.966,9683045.0],["2016-04-20",7.966,8.0142,7.339,7.5962,15916468.0],["2016-04-21",7.5962,7.6284,7.4515,7.4676,9222695.0],["2016-04-22",7.4676,7.5078,7.3551,7.4435,8036408.0],["2016-04-25",7.4435,7.539941787719727,7.3631,7.5399,5872626.0],["2016-04-26",7.5399,7.5882,7.4837,7.5801,5812140.0],["2016-04-27",7.5801,7.6605,7.4435,7.4676,6075261.0],["2016-04-28",7.4676,7.5239,7.2747,7.4515,8453205.0],["2016-04-29",7.4515,7.451520919799805,7.2827,7.3551,7858143.0],["2016-05-03",7.3551,7.6042,7.355062484741211,7.5801,10428664.0],["2016-05-04",7.5801,7.7168,7.5239,7.5962,10054485.0],["2016-05-05",7.5962,7.6364,7.5399,7.6042,6224319.0],["2016-05-06",7.6042,7.6284,7.2988,7.3149,9601373.0],["2016-05-09",7.3149,7.314870357513428,7.0416,7.0898,8686731.0],["2016-05-10",7.0898,7.1702,7.0818,7.138,3979100.0],["2016-05-11",7.138,7.2104,7.0496,7.0978,4630184.0],["2016-05-12",7.0978,7.1219,6.929,7.0496,8353973.0],["2016-05-13",7.0496,7.3068,7.0255,7.2184,8349743.0],["2016-05-16",7.2184,7.5801,7.1541,7.5078,14625960.0],["2016-05-17",7.5078,7.8454,7.4435,7.5962,22172322.0],["2016-05-18",7.5962,7.596211910247803,7.2184,7.3068,12444239.0],["2016-05-19",7.3068,7.5158,7.306830406188965,7.3792,10112211.0],["2016-05-20",7.3792,7.8374,7.2425,7.6766,18790591.0],["2016-05-23",7.6766,8.175,7.6042,8.0222,28870661.0],["2016-05-24",8.0222,8.02224063873291,7.7329,7.8776,16291586.0],["2016-05-25",7.8776,8.1107,7.8052,7.9258,16922107.0],["2016-05-26",7.9258,8.1026,7.7329,8.0946,24918894.0],["2016-05-27",8.0946,8.3036,7.9579,7.982,27133062.0],["2016-05-30",7.982,8.2071,7.7811,8.0865,17453396.0],["2016-05-31",8.0865,8.8984,8.086548805236816,8.6814,46654372.0],["2016-06-01",8.6814,9.1798,8.5287,9.0351,53085064.0],["2016-06-02",9.0351,9.1315,8.8422,9.0431,34858815.0],["2016-06-03",9.0431,9.4611,9.043108940124512,9.3245,42709788.0],["2016-06-06",9.3245,9.4048,9.1476,9.2923,22767491.0],["2016-06-07",9.2923,9.9032,9.1958,9.6942,35132900.0],["2016-06-08",9.6942,9.69421100616455,9.6942,9.6942,0.0],["2016-06-13",9.6942,9.69421100616455,9.6942,9.6942,0.0],["2016-06-14",9.6942,9.69421100616455,9.6942,9.6942,0.0],["2016-06-15",9.6942,9.7712,9.69421100616455,9.7712,0.0],["2016-06-16",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-17",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-20",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-21",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-22",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-23",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-24",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-27",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-28",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-29",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-06-30",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-01",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-04",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-05",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-06",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-07",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-08",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-11",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-12",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-13",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-14",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-15",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-18",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-19",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-20",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-21",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-22",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-25",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-26",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-27",9.7712,9.7712,9.771183013916016,9.7712,0.0],["2016-07-28",9.7712,9.771183013916016,8.726,8.726,11503376.0],["2016-07-29",8.726,8.726006507873535,8.0697,8.1751,59032875.0],["2016-08-01",8.1751,8.5478,7.9239,8.4586,40005355.0],["2016-08-02",8.4586,8.458634376525879,8.2237,8.3857,18744805.0],["2016-08-03",8.3857,8.38571548461914,8.1102,8.2642,20912073.0],["2016-08-04",8.2642,8.5397,8.2237,8.3776,28039668.0],["2016-08-05",8.3776,8.6045,8.329,8.41,20044415.0],["2016-08-08",8.41,8.5478,8.2804,8.4586,14534012.0],["2016-08-09",8.4586,8.5154,8.3452,8.5072,17399817.0],["2016-08-10",8.5072,8.5883,8.3857,8.4019,15450958.0],["2016-08-11",8.4019,8.4505,8.158854484558105,8.1589,16509429.0],["2016-08-12",8.1589,8.329,8.1021,8.2966,15149541.0],["2016-08-15",8.2966,8.4505,8.2237,8.41,23449576.0],["2016-08-16",8.41,9.0744,8.3695,9.0501,44387198.0],["2016-08-17",9.0501,9.1311,8.8313,9.0663,25717692.0],["2016-08-18",9.0663,9.9737,8.8799,9.4876,49626430.0],["2016-08-19",9.4876,9.5767,9.2445,9.3256,26963564.0],["2016-08-22",9.3256,9.439,9.0744,9.1554,16229520.0],["2016-08-23",9.1554,9.155418395996094,8.9529,9.1554,18625986.0],["2016-08-24",9.1554,9.439,9.0258,9.3094,26865520.0],["2016-08-25",9.3094,9.309359550476074,9.0096,9.2364,17659521.0],["2016-08-26",9.2364,9.277,8.9772,9.0987,24090761.0],["2016-08-29",9.0987,9.09870433807373,8.9448,9.0015,22888902.0],["2016-08-30",9.0015,9.1878,8.9529,9.1068,28774450.0],["2016-08-31",9.1068,9.277,9.0663,9.1068,17536749.0],["2016-09-01",9.1068,9.1554,9.0015,9.0582,12252895.0],["2016-09-02",9.0582,9.2202,8.9529,9.0663,13781766.0],["2016-09-05",9.0663,9.2445,8.9691,9.1878,17516178.0],["2016-09-06",9.1878,9.3985,9.1554,9.3661,30469497.0],["2016-09-07",9.3661,9.6253,9.2202,9.4714,37051221.0],["2016-09-08",9.4714,9.4876,9.2688,9.358,18263733.0],["2016-09-09",9.358,9.4471,9.204,9.3256,18432203.0],["2016-09-12",9.3256,9.325563430786133,8.9286,9.0663,27161974.0],["2016-09-13",9.0663,9.1554,8.961,9.042,10719739.0],["2016-09-14",9.042,9.0744,8.8962,8.9124,23063446.0],["2016-09-19",8.9124,8.9853,8.6288,8.7341,21309103.0],["2016-09-20",8.7341,8.7989,8.5072,8.5883,17702782.0],["2016-09-21",8.5883,8.6531,8.5559,8.6288,7868853.0],["2016-09-22",8.6288,8.8475,8.6126,8.807,17073352.0],["2016-09-23",8.807,8.8718,8.645,8.7179,8779260.0],["2016-09-26",8.7179,8.717903137207031,8.1183,8.1346,21511181.0],["2016-09-27",8.1346,8.248,8.0292,8.1832,11114977.0],["2016-09-28",8.1832,8.2237,8.0292,8.0535,9572697.0],["2016-09-29",8.0535,8.1345,8.0373,8.0778,9726401.0],["2016-09-30",8.0778,8.1508,8.0211,8.1183,4383088.0],["2016-10-10",8.1183,8.329,8.118345260620117,8.2966,10190998.0],["2016-10-11",8.2966,8.3614,8.248,8.2885,10257699.0],["2016-10-12",8.2885,8.28848934173584,8.1102,8.1832,12520338.0],["2016-10-13",8.1832,8.2156,8.1102,8.1589,6591507.0],["2016-10-14",8.1589,8.2075,8.1021,8.1589,9290883.0],["2016-10-17",8.1589,8.2075,8.1102,8.1346,6862957.0],["2016-10-18",8.1346,8.2399,8.0859,8.2399,10682105.0],["2016-10-19",8.2399,8.2642,8.1751,8.2156,7423571.0],["2016-10-20",8.2156,8.248,8.167,8.2318,7958407.0],["2016-10-21",8.2318,8.4343,8.231775283813477,8.4262,18455152.0],["2016-10-24",8.4262,8.6045,8.3776,8.4019,17435035.0],["2016-10-25",8.4019,8.401918411254883,8.2561,8.3128,15529379.0],["2016-10-26",8.3128,8.3128,8.2237,8.2966,9449776.0],["2016-10-27",8.2966,8.3128,8.183161735534668,8.1832,11799143.0],["2016-10-28",8.1832,8.2318,8.1264,8.1346,8032232.0],["2016-10-31",8.1346,8.1913,8.0778,8.167,6545443.0],["2016-11-01",8.167,8.2075,8.1021,8.1427,9779737.0],["2016-11-02",8.1427,8.1427,8.0778,8.0778,7722802.0],["2016-11-03",8.0778,8.1264,8.0049,8.094,9938929.0],["2016-11-04",8.094,8.1183,7.9968,8.013,11507869.0],["2016-11-07",8.013,8.0535,7.932,7.9806,9591393.0],["2016-11-08",7.9806,8.0697,7.9563,8.0535,14179386.0],["2016-11-09",8.0535,8.05352783203125,7.7781,7.9239,11388925.0],["2016-11-10",7.9239,8.0373,7.923893451690674,7.9806,9852451.0],["2016-11-11",7.9806,7.9968,7.9158,7.9644,14211403.0],["2016-11-14",7.9644,7.9887,7.8834,7.9644,10941048.0],["2016-11-15",7.9644,7.9968,7.9482,7.9806,9821705.0],["2016-11-16",7.9806,8.1021,7.98060941696167,8.0454,17564901.0],["2016-11-17",8.0454,8.0778,7.9806,8.0454,10360437.0],["2016-11-18",8.0454,8.0697,7.9887,7.9968,6664209.0],["2016-11-21",7.9968,8.0292,7.9482,7.9725,7621147.0],["2016-11-22",7.9725,7.972506523132324,7.8996,7.9401,11819198.0],["2016-11-23",7.9401,8.2399,7.940098762512207,8.1183,26664759.0],["2016-11-24",8.1183,8.1508,8.0211,8.0373,10204789.0],["2016-11-25",8.0373,8.037323951721191,7.7781,7.932,14254952.0],["2016-11-28",7.932,7.9644,7.8996,7.9239,7780559.0],["2016-11-29",7.9239,7.923893451690674,7.8024,7.8105,10758731.0],["2016-11-30",7.8105,7.8591,7.7456,7.8024,8197087.0],["2016-12-01",7.8024,7.851,7.7781,7.8429,7134573.0],["2016-12-02",7.8429,7.8429,7.7132,7.7375,8708980.0],["2016-12-05",7.7375,7.7781,7.6484,7.6565,6369118.0],["2016-12-06",7.6565,7.7294,7.6565,7.697,5583876.0],["2016-12-07",7.697,7.7375,7.6484,7.7132,5884795.0],["2016-12-08",7.7132,7.7375,7.5998,7.5998,8868622.0],["2016-12-09",7.5998,7.6403,7.5269,7.535,9316856.0],["2016-12-12",7.535,7.5431,7.0894,7.1299,15276718.0],["2016-12-13",7.1299,7.3081,7.057,7.2109,8753455.0],["2016-12-14",7.2109,7.2271,7.0165,7.0408,10744300.0],["2016-12-15",7.0408,7.1137,7.0084,7.0651,8402512.0],["2016-12-16",7.0651,7.1218,7.0327,7.1137,6513805.0],["2016-12-19",7.1137,7.1137,7.0165,7.0327,6085196.0],["2016-12-20",7.0327,7.057,6.9759,6.9921,5519835.0],["2016-12-21",6.9921,7.1299,6.992147445678711,7.0732,9450507.0],["2016-12-22",7.0732,7.2676,7.0165,7.2352,16001878.0],["2016-12-23",7.2352,7.235212802886963,7.0894,7.1056,10539720.0],["2016-12-26",7.1056,7.2028,7.0894,7.1623,7327597.0],["2016-12-27",7.1623,7.1866,7.0894,7.1299,6202806.0],["2016-12-28",7.1299,7.1542,7.073169231414795,7.0732,4634993.0],["2016-12-29",7.0732,7.0813,6.9921,7.0002,5895162.0],["2016-12-30",7.0002,7.057,6.9759,6.9921,4015302.0],["2017-01-03",6.9921,7.057,6.9921,7.0408,4429827.0],["2017-01-04",7.0408,7.1947,7.0327,7.1623,8589762.0],["2017-01-05",7.1623,7.1866,7.0894,7.1056,7351384.0],["2017-01-06",7.1056,7.1542,7.0651,7.138,7691600.0],["2017-01-09",7.138,7.1623,7.1137,7.138,5486100.0],["2017-01-10",7.138,7.1542,7.1056,7.1137,4969328.0],["2017-01-11",7.1137,7.138,7.0246,7.057,5308077.0],["2017-01-12",7.057,7.05696439743042,6.9759,6.9759,4726546.0],["2017-01-13",6.9759,7.0246,6.7653,6.8058,7400067.0],["2017-01-16",6.8058,6.8058,6.1657,6.4493,11605134.0],["2017-01-17",6.4493,6.5546,6.3278,6.4817,5052717.0],["2017-01-18",6.4817,6.4979,6.3926,6.4007,4066897.0],["2017-01-19",6.4007,6.5141,6.2792,6.4655,7808575.0],["2017-01-20",6.4655,6.6194,6.465508460998535,6.5708,7611823.0],["2017-01-23",6.5708,6.5951,6.506,6.5627,5274583.0],["2017-01-24",6.5627,6.741,6.5222,6.66,6884289.0],["2017-01-25",6.66,6.6924,6.5708,6.6276,3413398.0],["2017-01-26",6.6276,6.7248,6.6194,6.7167,6184842.0],["2017-02-03",6.7167,6.7167,6.5546,6.5627,5205809.0],["2017-02-06",6.5627,6.5708,6.3845,6.4412,17501996.0],["2017-02-07",6.4412,6.5141,6.3359,6.4331,11179425.0],["2017-02-08",6.4331,6.5303,6.4088,6.4574,12296261.0],["2017-02-09",6.4574,6.5303,6.4412,6.506,14959774.0],["2017-02-10",6.506,6.5222,6.4574,6.4736,11685838.0],["2017-02-13",6.4736,6.506019115447998,6.4412,6.506,10567291.0],["2017-02-14",6.506,6.5222,6.4493,6.4898,11522874.0],["2017-02-15",6.4898,6.5222,6.4331,6.4574,10922310.0],["2017-02-16",6.4574,6.48171329498291,6.4169,6.4817,7080063.0],["2017-02-17",6.4817,6.7977,6.48171329498291,6.6357,24485268.0],["2017-02-20",6.6357,6.7086,6.5627,6.6438,12656115.0],["2017-02-21",6.6438,6.6924,6.6194,6.6681,9636324.0],["2017-02-22",6.6681,6.6924,6.6519,6.6843,8464481.0],["2017-02-23",6.6843,6.6843,6.5708,6.6032,13143467.0],["2017-02-24",6.6032,6.6681,6.5708,6.66,9279650.0],["2017-02-27",6.66,6.9435,6.65995979309082,6.7653,22160402.0],["2017-02-28",6.7653,6.8868,6.7005,6.7734,15564343.0],["2017-03-01",6.7734,6.822,6.7086,6.7815,10000558.0],["2017-03-02",6.7815,6.8382,6.7086,6.7167,8258993.0],["2017-03-03",6.7167,6.8058,6.6519,6.7896,10253878.0],["2017-03-06",6.7896,6.8787,6.7653,6.8463,11586058.0],["2017-03-07",6.8463,7.2676,6.846309185028076,7.1461,37874213.0],["2017-03-08",7.1461,7.146088600158691,6.9921,7.0327,15570662.0],["2017-03-09",7.0327,7.032659530639648,6.8868,6.9516,14717898.0],["2017-03-10",6.9516,7.1623,6.95163631439209,7.0084,18084068.0],["2017-03-13",7.0084,7.0165,6.8544,7.0165,14859424.0],["2017-03-14",7.0165,7.0327,6.9273,6.9597,9443919.0],["2017-03-15",6.9597,7.0002,6.8868,6.8949,7086221.0],["2017-03-16",6.8949,6.9678,6.894920825958252,6.9354,8753311.0],["2017-03-17",6.9354,6.9678,6.8301,6.8382,10416699.0],["2017-03-20",6.8382,6.903,6.7815,6.822,9701260.0],["2017-03-21",6.822,6.8706,6.7977,6.8625,9324925.0],["2017-03-22",6.8625,6.862514019012451,6.7491,6.7653,8806109.0],["2017-03-23",6.7653,6.9192,6.741,6.8463,13430322.0],["2017-03-24",6.8463,6.9597,6.8139,6.9516,15726217.0],["2017-03-27",6.9516,7.1137,6.9273,6.9354,19165488.0],["2017-03-28",6.9354,6.9597,6.8463,6.8463,9857705.0],["2017-03-29",6.8463,6.8949,6.8139,6.822,8011181.0],["2017-03-30",6.822,6.8382,6.6113,6.6276,13702251.0],["2017-03-31",6.6276,6.6681,6.6032,6.66,6888019.0],["2017-04-05",6.66,6.813901424407959,6.65995979309082,6.8139,11200912.0],["2017-04-06",6.8139,7.1542,6.813901424407959,7.0002,43312589.0],["2017-04-07",7.0002,7.1299,6.9921,7.0327,27719354.0],["2017-04-10",7.0327,7.032659530639648,6.8706,6.9192,17913258.0],["2017-04-11",6.9192,7.0165,6.7248,6.9354,20038465.0],["2017-04-12",6.9354,7.0246,6.8301,6.9273,17161818.0],["2017-04-13",6.9273,7.0003,6.7248,6.7977,18856128.0],["2017-04-14",6.7977,6.797697067260742,6.66,6.6843,11945745.0],["2017-04-17",6.6843,6.7329,6.6276,6.66,8618251.0],["2017-04-18",6.66,6.7329,6.6276,6.66,10143226.0],["2017-04-19",6.66,6.66,6.4898,6.5384,12782891.0],["2017-04-20",6.5384,6.5789,6.3764,6.4736,10414481.0],["2017-04-21",6.4736,6.5546,6.4574,6.5384,6074986.0],["2017-04-24",6.5384,6.5546,6.3359,6.344,8252142.0],["2017-04-25",6.344,6.343976020812988,5.7525,5.8335,35700781.0],["2017-04-26",5.8335,5.8578,5.7039,5.793,13140728.0],["2017-04-27",5.793,5.8335,5.4284,5.6148,25283094.0],["2017-04-28",5.6148,5.6634,5.5743,5.6553,8979296.0],["2017-05-02",5.6553,5.6634,5.5743,5.6067,7226980.0],["2017-05-03",5.6067,5.7687,5.606682300567627,5.6715,8481104.0],["2017-05-04",5.6715,5.6958,5.614783763885498,5.6148,5848106.0],["2017-05-05",5.6148,5.631,5.5257,5.5338,6076248.0],["2017-05-08",5.5338,5.55,5.4041,5.4041,8142736.0],["2017-05-09",5.4041,5.428434371948242,5.2502,5.4284,8845920.0],["2017-05-10",5.4284,5.4608,5.234,5.2826,8792710.0],["2017-05-11",5.2826,5.282596111297607,4.9261,5.1043,14232056.0],["2017-05-12",5.1043,5.1206,5.0395,5.08,5981084.0],["2017-05-15",5.08,5.2016,5.080042362213135,5.153,5786871.0],["2017-05-16",5.153,5.3069,5.1043,5.2907,7178358.0],["2017-05-17",5.2907,5.396,5.2583,5.2907,8185854.0],["2017-05-18",5.2907,5.2988,5.2016,5.2502,4530513.0],["2017-05-19",5.2502,5.2826,5.1773,5.2016,4289500.0],["2017-05-22",5.2016,5.315,5.153,5.234,8078767.0],["2017-05-23",5.234,5.2583,4.9828,4.9909,8945456.0],["2017-05-24",4.9909,5.0719,4.9261,4.999,9206709.0],["2017-05-25",4.999,5.1449,4.9666,5.1368,7279745.0],["2017-05-26",5.1368,5.2421,5.1367573738098145,5.1611,5761915.0],["2017-05-31",5.1611,5.2664,5.1043,5.1206,7541723.0],["2017-06-01",5.1206,5.1449,5.0071,5.0071,5520568.0],["2017-06-02",5.0071,5.1287,4.9504,5.1125,5832798.0],["2017-06-05",5.1125,5.2109246253967285,5.112451553344727,5.2109,7120094.0],["2017-06-06",5.2109,5.342224597930908,5.1945,5.3422,9767937.0],["2017-06-07",5.3422,5.4735,5.3012,5.4325,12803754.0],["2017-06-08",5.4325,5.4735,5.3504,5.375,7156977.0],["2017-06-09",5.375,5.4079,5.293,5.375,9011451.0],["2017-06-12",5.375,5.4161,5.293,5.3258,5983890.0],["2017-06-13",5.3258,5.5063,5.293,5.4735,16418784.0],["2017-06-14",5.4735,5.613,5.4161,5.4817,12817006.0],["2017-06-15",5.4817,5.5474,5.4489,5.5063,7422931.0],["2017-06-16",5.5063,5.5146,5.4489,5.4735,4283306.0],["2017-06-19",5.4735,5.5063,5.4325,5.4653,4818654.0],["2017-06-20",5.4653,5.7033,5.4653,5.6294,16940491.0],["2017-06-21",5.6294,5.629440784454346,5.5392,5.572,7471178.0],["2017-06-22",5.572,5.613,5.4653,5.4653,7139100.0],["2017-06-23",5.4653,5.4981,5.2438,5.334,15628633.0],["2017-06-26",5.334,5.3833,5.2602,5.3833,10908760.0],["2017-06-27",5.3833,5.572,5.3422,5.4407,15950575.0],["2017-06-28",5.4407,5.4407,5.334,5.3833,8073462.0],["2017-06-29",5.3833,5.4571,5.3668,5.3997,6093746.0],["2017-06-30",5.3997,5.4243,5.3422,5.3997,4616194.0],["2017-07-03",5.3997,5.4325,5.3668,5.4161,6841496.0],["2017-07-04",5.4161,5.4243,5.3586,5.375,7194885.0],["2017-07-05",5.375,5.4079,5.334,5.4079,11848517.0],["2017-07-06",5.4079,5.6951,5.375,5.5638,34306552.0],["2017-07-07",5.5638,5.6541,5.4735,5.6048,19162256.0],["2017-07-10",5.6048,5.7033,5.5474,5.6212,17891022.0],["2017-07-11",5.6212,5.621233940124512,5.4817,5.4817,13830451.0],["2017-07-12",5.4817,5.5063,5.3012,5.4325,12071280.0],["2017-07-13",5.4325,5.5638,5.3915,5.5228,13079397.0],["2017-07-14",5.5228,5.613,5.4735,5.4735,12102818.0],["2017-07-17",5.4735,5.473522663116455,5.014,5.1535,18633681.0],["2017-07-18",5.1535,5.252,5.153481483459473,5.2437,8779413.0],["2017-07-19",5.2437,5.375,5.1863,5.3176,7493464.0],["2017-07-20",5.3176,5.3997,5.3012,5.3176,8286194.0],["2017-07-21",5.3176,5.3504,5.2602,5.2766,6261402.0],["2017-07-24",5.2766,5.334,5.252,5.3094,7587140.0],["2017-07-25",5.3094,5.3176,5.2355,5.2684,7174901.0],["2017-07-26",5.2684,5.3915,5.2437,5.3833,14830295.0],["2017-07-27",5.3833,5.5146,5.3504,5.4653,16366195.0],["2017-07-28",5.4653,5.5638,5.4079,5.5228,20478047.0],["2017-07-31",5.5228,5.522760391235352,5.4243,5.4817,16271729.0],["2017-08-01",5.4817,5.5556,5.4325,5.4981,13840681.0],["2017-08-02",5.4981,5.5063,5.399667263031006,5.3997,11098983.0],["2017-08-03",5.3997,5.4161,5.3422,5.3504,9988907.0],["2017-08-04",5.3504,5.3668,5.293,5.3012,8665288.0],["2017-08-07",5.3012,5.3422,5.2848,5.3176,5947185.0],["2017-08-08",5.3176,5.3915,5.293,5.3586,7730938.0],["2017-08-09",5.3586,5.358636379241943,5.293,5.3176,8324424.0],["2017-08-10",5.3176,5.334,5.2109,5.2766,8850532.0],["2017-08-11",5.2766,5.27657413482666,5.1945,5.2027,7613000.0],["2017-08-14",5.2027,5.3012,5.1945,5.2602,8870553.0],["2017-08-15",5.2602,5.7854,5.260162353515625,5.7854,54196466.0],["2017-08-16",5.7854,5.9577,5.7772,5.8264,81699490.0],["2017-08-17",5.8264,5.9495,5.6459,5.8838,44186786.0],["2017-08-18",5.8838,6.0644,5.7854,5.8182,39942287.0],["2017-08-21",5.8182,5.9823,5.7607,5.9413,30465924.0],["2017-08-22",5.9413,5.941274642944336,5.7936,5.8346,24591098.0],["2017-08-23",5.8346,5.892,5.7607,5.7607,14727619.0],["2017-08-24",5.7607,5.851,5.6951,5.7033,16376964.0],["2017-08-25",5.7033,5.7525,5.6294,5.7197,20828094.0],["2017-08-28",5.7197,5.9249,5.6951,5.9085,33428053.0],["2017-08-29",5.9085,5.908450126647949,5.7689,5.7854,24726600.0],["2017-08-30",5.7854,5.8346,5.7279,5.7525,13871366.0],["2017-08-31",5.7525,5.7772,5.7197,5.7525,11058496.0],["2017-09-01",5.7525,5.8592,5.7361,5.851,21208902.0],["2017-09-04",5.851,6.0315,5.851,5.9331,37427283.0],["2017-09-05",5.9331,6.0562,5.8838,6.0397,47311527.0],["2017-09-06",6.0397,6.4665,5.9331,6.3106,77164598.0],["2017-09-07",6.3106,6.606,6.1218,6.1546,73187070.0],["2017-09-08",6.1546,6.154636383056641,5.9413,5.9987,42670050.0],["2017-09-11",5.9987,6.5567,5.998718738555908,6.4172,72029604.0],["2017-09-12",6.4172,6.9506,6.327,6.5649,111152633.0],["2017-09-13",6.5649,6.8686,6.4911,6.8111,72935297.0],["2017-09-14",6.8111,7.4922,6.811129570007324,7.2871,146360503.0],["2017-09-15",7.2871,7.2870893478393555,6.9178,6.967,107179297.0],["2017-09-18",6.967,7.2214,6.8932,7.1312,59199941.0],["2017-09-19",7.1312,7.2214,6.8357,6.9588,52777175.0],["2017-09-20",6.9588,7.0245,6.844,6.9178,46879174.0],["2017-09-21",6.9178,7.5087,6.917810916900635,7.0327,96581018.0],["2017-09-22",7.0327,7.6974,6.7455,7.6317,116405739.0],["2017-09-25",7.6317,7.631749153137207,7.2296,7.2953,72956746.0],["2017-09-26",7.2953,7.402,7.0573,7.3117,43080906.0],["2017-09-27",7.3117,7.4676,7.1886,7.3035,41049725.0],["2017-09-28",7.3035,7.3117,7.0409,7.0491,45814051.0],["2017-09-29",7.0491,7.0983,6.9342,7.0163,27495375.0],["2017-10-09",7.0163,7.5004,7.016284465789795,7.402,55066402.0],["2017-10-10",7.402,7.4184,7.1394,7.2296,35002473.0],["2017-10-11",7.2296,7.3281,7.0327,7.1312,35308030.0],["2017-10-12",7.1312,7.1722,6.8768,6.9588,30805261.0],["2017-10-13",6.9588,6.9999,6.8111,6.8768,22113271.0],["2017-10-16",6.8768,6.876780033111572,6.4911,6.5321,41066774.0],["2017-10-17",6.5321,6.6388,6.4829,6.5567,16500505.0],["2017-10-18",6.5567,6.6224,6.3188,6.327,21009020.0],["2017-10-19",6.327,6.5075,6.32696533203125,6.4336,17838084.0],["2017-10-20",6.4336,6.688036918640137,6.4336,6.688,21375695.0],["2017-10-23",6.688,6.688036918640137,6.5321,6.606,18122483.0],["2017-10-24",6.606,6.60597562789917,6.4008,6.5075,16216778.0],["2017-10-25",6.5075,6.7947,6.5075,6.7045,29034667.0],["2017-10-26",6.7045,6.7619,6.6142,6.647,24925860.0],["2017-10-27",6.647,6.8029,6.6306,6.647,19197053.0],["2017-10-30",6.647,6.647006511688232,6.0726,6.2777,33478465.0],["2017-10-31",6.2777,6.3434,6.1793,6.3434,13377381.0],["2017-11-01",6.3434,6.4008,6.220285415649414,6.2203,14433630.0],["2017-11-02",6.2203,6.3023,6.1628,6.2039,13698719.0],["2017-11-03",6.2039,6.368,6.171,6.2121,13917928.0],["2017-11-06",6.2121,6.2777,6.1136,6.2531,10457071.0],["2017-11-07",6.2531,6.3516,6.1793,6.3188,14409823.0],["2017-11-08",6.3188,6.5321,6.318759918212891,6.4336,23688738.0],["2017-11-09",6.4336,6.4665,6.3352,6.4501,14422532.0],["2017-11-10",6.4501,6.4829,6.327,6.3762,14314824.0],["2017-11-13",6.3762,6.6388,6.3434,6.6224,29815275.0],["2017-11-14",6.6224,6.8029,6.4993,6.7045,33818987.0],["2017-11-15",6.7045,6.7045,6.5485,6.5896,19305146.0],["2017-11-16",6.5896,6.589563369750977,6.2777,6.2859,27496890.0],["2017-11-17",6.2859,6.285935401916504,5.7772,5.8346,36512069.0],["2017-11-20",5.8346,5.834593772888184,5.6869,5.7772,18637325.0],["2017-11-21",5.7772,5.8674,5.7033,5.7279,15990636.0],["2017-11-22",5.7279,5.9577,5.727914333343506,5.8674,18573404.0],["2017-11-23",5.8674,5.9413,5.6459,5.7115,16353500.0],["2017-11-24",5.7115,5.711503028869629,5.5063,5.6541,13657652.0],["2017-11-27",5.6541,5.7361,5.5228,5.5966,12441354.0],["2017-11-28",5.5966,5.6869,5.5474,5.6787,9322902.0],["2017-11-29",5.6787,5.8182,5.6048,5.7689,12208529.0],["2017-11-30",5.7689,5.7936,5.6623,5.6869,9150169.0],["2017-12-01",5.6869,5.8182,5.6459,5.7772,9353086.0],["2017-12-04",5.7772,5.7936,5.6705,5.6787,8753834.0],["2017-12-05",5.6787,5.6787,5.3915,5.4817,16700900.0],["2017-12-06",5.4817,5.572,5.4243,5.572,11811674.0],["2017-12-07",5.572,5.6541,5.5228,5.572,8361684.0],["2017-12-08",5.572,5.6623,5.5392,5.6048,10479774.0],["2017-12-11",5.6048,5.7361,5.5638,5.6951,11318017.0],["2017-12-12",5.6951,5.7443,5.6376,5.6623,10920450.0],["2017-12-13",5.6623,5.6705,5.572,5.6294,7199254.0],["2017-12-14",5.6294,5.6623,5.572,5.6376,5750733.0],["2017-12-15",5.6376,5.6869,5.5884,5.6705,7469526.0],["2017-12-18",5.6705,5.7197,5.5392,5.5802,9185650.0],["2017-12-19",5.5802,5.6459,5.572,5.6048,5736403.0],["2017-12-20",5.6048,5.6951,5.5802,5.5802,8635253.0],["2017-12-21",5.5802,5.5966,5.4407,5.5638,8539660.0],["2017-12-22",5.5638,5.5802,5.4981,5.5146,5408791.0],["2017-12-25",5.5146,5.5638,5.4407,5.5556,10091690.0],["2017-12-26",5.5556,5.5884,5.4817,5.5638,9124533.0],["2017-12-27",5.5638,5.7854,5.5392,5.7115,19382937.0],["2017-12-28",5.7115,5.8182,5.6787,5.7115,12446043.0],["2017-12-29",5.7115,5.7443,5.6459,5.7197,7345140.0],["2018-01-02",5.7197,5.7854,5.6705,5.7525,9943686.0],["2018-01-03",5.7525,5.8592,5.7197,5.8018,13109264.0],["2018-01-04",5.8018,5.801769733428955,5.6951,5.7197,10659845.0],["2018-01-05",5.7197,5.7279,5.6623,5.7197,7762480.0],["2018-01-08",5.7197,5.9002,5.6705,5.892,21406821.0],["2018-01-09",5.892,5.9085,5.7607,5.8264,15307797.0],["2018-01-10",5.8264,5.826389312744141,5.6869,5.7443,10734460.0],["2018-01-11",5.7443,5.7854,5.6869,5.7689,7897142.0],["2018-01-12",5.7689,5.768945217132568,5.6951,5.7033,6316477.0],["2018-01-15",5.7033,5.7115,5.4325,5.5146,14472866.0],["2018-01-16",5.5146,5.5638,5.4325,5.4817,8793673.0],["2018-01-17",5.4817,5.7443,5.3422,5.6459,17336776.0],["2018-01-18",5.6459,5.645852565765381,5.5638,5.5802,6022300.0],["2018-01-19",5.5802,5.613,5.4981,5.5063,5079328.0],["2018-01-22",5.5063,5.6376,5.4735,5.5802,7935615.0],["2018-01-23",5.5802,5.6459,5.572,5.6212,7107832.0],["2018-01-24",5.6212,5.6623,5.5802,5.6459,8773510.0],["2018-01-25",5.6459,5.6623,5.5966,5.6212,7765752.0],["2018-01-26",5.6212,5.6294,5.5474,5.5966,5640580.0],["2018-01-29",5.5966,5.596614837646484,5.4817,5.5146,8926283.0],["2018-01-30",5.5146,5.5884,5.5063,5.5392,4811900.0],["2018-01-31",5.5392,5.539172172546387,5.3422,5.375,8997846.0],["2018-02-01",5.375,5.4161,5.0058,5.096,15226209.0],["2018-02-02",5.096,5.1125,4.9319,5.0058,9536338.0],["2018-02-05",5.0058,5.0468,4.8909,5.0058,8494558.0],["2018-02-06",5.0058,5.005770683288574,4.7268,4.8416,16757425.0],["2018-02-07",4.8416,4.9401,4.776,4.8581,6828920.0],["2018-02-08",4.8581,4.9894,4.8499,4.9401,5670957.0],["2018-02-09",4.9401,4.940122127532959,4.7596,4.817,7688186.0],["2018-02-12",4.817,4.9647393226623535,4.817028045654297,4.9647,5285431.0],["2018-02-13",4.9647,5.2355,4.9647393226623535,5.1125,8311686.0],["2018-02-14",5.1125,5.112451076507568,5.0304,5.096,3668400.0],["2018-02-22",5.096,5.2684,5.096038818359375,5.1781,7700100.0],["2018-02-23",5.1781,5.1863,5.096,5.1535,4990487.0],["2018-02-26",5.1535,5.2437,5.153481483459473,5.2191,7963105.0],["2018-02-27",5.2191,5.219130992889404,5.1207,5.1699,8335485.0],["2018-02-28",5.1699,5.2684,5.0714,5.2273,10182744.0],["2018-03-01",5.2273,5.2766,5.1699,5.2437,10263612.0],["2018-03-02",5.2437,5.5228,5.1535,5.3176,16494722.0],["2018-03-05",5.3176,5.334,5.2273,5.2766,7207466.0],["2018-03-06",5.2766,5.5063,5.27657413482666,5.4489,16273384.0],["2018-03-07",5.4489,5.448904037475586,5.3422,5.3586,6925200.0],["2018-03-08",5.3586,5.4325,5.3258,5.3833,5848151.0],["2018-03-09",5.3833,5.4489,5.3504,5.4325,8246540.0],["2018-03-12",5.4325,5.5228,5.4161,5.4653,11573205.0],["2018-03-13",5.4653,5.81,5.3504,5.6294,34671353.0],["2018-03-14",5.6294,5.7772,5.5392,5.6294,25544087.0],["2018-03-15",5.6294,5.9331,5.629440784454346,5.7279,32581688.0],["2018-03-16",5.7279,5.8756,5.6376,5.8346,32349590.0],["2018-03-19",5.8346,5.8428,5.7033,5.7279,18312183.0],["2018-03-20",5.7279,5.727914333343506,5.5228,5.5802,17477900.0],["2018-03-21",5.5802,5.7197,5.4571,5.4899,18821747.0],["2018-03-22",5.4899,5.5556,5.4653,5.4981,12058493.0],["2018-03-23",5.4981,5.498140811920166,5.014,5.0632,25099991.0],["2018-03-26",5.0632,5.1617,4.8499,5.1617,15363690.0],["2018-03-27",5.1617,5.3012,5.161687850952148,5.2766,15087999.0],["2018-03-28",5.2766,5.27657413482666,5.1453,5.1535,11804390.0],["2018-03-29",5.1535,5.2355,5.1289,5.2027,7774698.0],["2018-03-30",5.2027,5.2766,5.2027,5.252,8190816.0],["2018-04-02",5.252,5.2684,5.1371,5.1863,11665582.0],["2018-04-03",5.1863,5.186305999755859,5.0058,5.055,12123456.0],["2018-04-04",5.055,5.1125,5.0058,5.014,8537202.0],["2018-04-09",5.014,5.0468,4.9483,5.0386,6987537.0],["2018-04-10",5.0386,5.2109,5.0304,5.1535,11433003.0],["2018-04-11",5.1535,5.1699,5.0714,5.1042,9645174.0],["2018-04-12",5.1042,5.1371,5.014,5.0304,8504680.0],["2018-04-13",5.0304,5.1207,5.030389308929443,5.0632,6451500.0],["2018-04-16",5.0632,5.063212871551514,4.9319,5.0058,7257600.0],["2018-04-17",5.0058,5.055,4.9073,4.9237,8018613.0],["2018-04-18",4.9237,4.9812,4.8252,4.9729,8075588.0],["2018-04-19",4.9729,5.0058,4.9401,4.9812,6003614.0],["2018-04-20",4.9812,4.9812,4.8663,4.8745,6644300.0],["2018-04-23",4.8745,4.874471664428711,4.7268,4.7678,10190589.0],["2018-04-24",4.7678,4.8499,4.7677903175354,4.8334,5021993.0],["2018-04-25",4.8334,4.8581,4.776,4.8416,6403500.0],["2018-04-26",4.8416,4.9237,4.776,4.7842,6945100.0],["2018-04-27",4.7842,4.8088,4.735,4.7924,6521344.0],["2018-05-02",4.7924,4.8827,4.7514,4.7924,6331328.0],["2018-05-03",4.7924,4.817,4.7186,4.8088,7030210.0],["2018-05-04",4.8088,4.8581,4.7842,4.817,4604721.0],["2018-05-07",4.817,4.9237,4.817,4.9073,11099813.0],["2018-05-08",4.9073,4.9647,4.8909,4.9155,7624603.0],["2018-05-09",4.9155,4.9237,4.8581,4.8909,5895580.0],["2018-05-10",4.8909,4.9155,4.8663,4.8991,5203698.0],["2018-05-11",4.8991,5.0632,4.8663,4.9976,15143758.0],["2018-05-14",4.9976,5.0058,4.8909,4.9647,14201537.0],["2018-05-15",4.9647,4.9647393226623535,4.8909,4.9401,6666591.0],["2018-05-16",4.9401,4.940122127532959,4.8581,4.8663,5567632.0],["2018-05-17",4.8663,4.8663,4.7924,4.8088,6034102.0],["2018-05-18",4.8088,4.808822154998779,4.3575,4.4724,30658446.0],["2018-05-21",4.4724,4.5462,4.472367763519287,4.5134,10178760.0],["2018-05-22",4.5134,4.5298,4.4395,4.4888,8085730.0],["2018-05-23",4.4888,4.5462,4.4806,4.4888,7631902.0],["2018-05-24",4.4888,4.5134,4.4642,4.4888,5255060.0],["2018-05-25",4.4888,4.5052,4.4067,4.4395,5652200.0],["2018-05-28",4.4395,4.4478,4.3247,4.3329,7528000.0],["2018-05-29",4.3329,4.3821,4.316451072692871,4.3165,4741900.0],["2018-05-30",4.3165,4.316451072692871,4.1441,4.1523,9120267.0],["2018-05-31",4.1523,4.2016,4.1441,4.1769,5048110.0],["2018-06-01",4.1769,4.2344,4.1277,4.1852,5050052.0],["2018-06-04",4.1852,4.3082,4.185152530670166,4.2754,6373868.0],["2018-06-05",4.2754,4.309,4.2251,4.3006,5729961.0],["2018-06-06",4.3006,4.309,4.2335,4.2587,5557211.0],["2018-06-07",4.2587,4.2922,4.2251,4.2503,4849379.0],["2018-06-08",4.2503,4.250271320343018,4.1329,4.1748,6198410.0],["2018-06-11",4.1748,4.2,4.1078,4.1497,5727705.0],["2018-06-12",4.1497,4.2084,4.1078,4.2,4289304.0],["2018-06-13",4.2,4.2,4.14967155456543,4.1497,3414900.0],["2018-06-14",4.1497,4.1832,4.0658,4.091,5225829.0],["2018-06-15",4.091,4.0909905433654785,3.8227,3.9149,10071250.0],["2018-06-19",3.9149,3.914942979812622,3.5209,3.5293,16418312.0],["2018-06-20",3.5293,3.6131,3.5209,3.5712,9263564.0],["2018-06-21",3.5712,3.6383,3.5209,3.5209,8015899.0],["2018-06-22",3.5209,3.6215,3.4539,3.588,6533668.0],["2018-06-25",3.588,3.6551,3.5629,3.5712,4030344.0],["2018-06-26",3.5712,3.5964,3.4623,3.5629,6137194.0],["2018-06-27",3.5629,3.6299,3.5461,3.6048,6859061.0],["2018-06-28",3.6048,3.6215,3.5042,3.5209,6734592.0],["2018-06-29",3.5209,3.6215,3.5209338665008545,3.6131,7179535.0],["2018-07-02",3.6131,3.6299,3.5126,3.5796,7912579.0],["2018-07-03",3.5796,3.6215,3.5126,3.5964,6752798.0],["2018-07-04",3.5964,3.6467,3.5545,3.588,5927272.0],["2018-07-05",3.588,3.588,3.4957847595214844,3.4958,5296828.0],["2018-07-06",3.4958,3.5545,3.4455,3.5042,5219500.0],["2018-07-09",3.5042,3.5545,3.5041682720184326,3.5545,4270243.0],["2018-07-10",3.5545,3.588,3.5377,3.5712,3766000.0],["2018-07-11",3.5712,3.5712335109710693,3.479,3.5042,6131524.0],["2018-07-12",3.5042,3.6131,3.5041682720184326,3.588,8003444.0],["2018-07-13",3.588,3.6215,3.5629,3.5964,7194200.0],["2018-07-16",3.5964,3.6131,3.5629,3.5964,4540268.0],["2018-07-17",3.5964,3.629915475845337,3.5629,3.6299,5703103.0],["2018-07-18",3.6299,3.9401,3.6048,3.8227,20862168.0],["2018-07-19",3.8227,3.8227286338806152,3.6718,3.7137,12102540.0],["2018-07-20",3.7137,3.7976,3.6551,3.7724,7802866.0],["2018-07-23",3.7724,3.772429943084717,3.7221,3.764,5808927.0],["2018-07-24",3.764,3.8479,3.7557,3.8227,9739838.0],["2018-07-25",3.8227,3.8395,3.764,3.7892,6054958.0],["2018-07-26",3.7892,3.7976,3.7389,3.7724,5528027.0],["2018-07-27",3.7724,3.772429943084717,3.7137,3.7305,5284800.0],["2018-07-30",3.7305,3.7473,3.6299,3.6718,5884018.0],["2018-07-31",3.6718,3.7808,3.6383,3.7221,6446452.0],["2018-08-01",3.7221,3.7557,3.6718,3.7054,5216700.0],["2018-08-02",3.7054,3.9569,3.5628,3.8143,21261843.0],["2018-08-03",3.8143,3.814345359802246,3.6299,3.7137,12867100.0],["2018-08-06",3.7137,3.7389,3.6048,3.6467,7479600.0],["2018-08-07",3.6467,3.7054,3.588,3.697,7004059.0],["2018-08-08",3.697,3.7473,3.6634,3.6886,6263200.0],["2018-08-09",3.6886,3.764,3.6299,3.7557,9435659.0],["2018-08-10",3.7557,3.7892,3.7473,3.7724,6108783.0],["2018-08-13",3.7724,3.7808125019073486,3.697,3.7808,6400375.0],["2018-08-14",3.7808,3.8395,3.7557,3.8395,7967808.0],["2018-08-15",3.8395,3.8814,3.7473,3.764,8692077.0],["2018-08-16",3.764,3.7640459537506104,3.6299,3.6886,6467900.0],["2018-08-17",3.6886,3.7221,3.6131,3.6215,4341700.0],["2018-08-20",3.6215,3.6718,3.588,3.6634,4431363.0],["2018-08-21",3.6634,3.697,3.6299,3.6886,3049604.0],["2018-08-22",3.6886,3.6885972023010254,3.6131,3.6215,3314800.0],["2018-08-23",3.6215,3.6551,3.6048,3.6299,2788248.0],["2018-08-24",3.6299,3.629915475845337,3.5209,3.5545,6354400.0],["2018-08-27",3.5545,3.6048,3.5377,3.5964,4037971.0],["2018-08-28",3.5964,3.7557,3.588,3.6802,8111600.0],["2018-08-29",3.6802,3.6802146434783936,3.6048,3.6215,4794328.0],["2018-08-30",3.6215,3.7473,3.621532678604126,3.697,14436205.0],["2018-08-31",3.697,3.696981191635132,3.5629,3.5796,9891820.0],["2018-09-03",3.5796,3.5964,3.5209,3.5796,3935680.0],["2018-09-04",3.5796,3.5964,3.5545,3.588,3530348.0],["2018-09-05",3.588,3.588,3.5377,3.5461,3802700.0],["2018-09-06",3.5461,3.5545,3.4455,3.4539,8152890.0],["2018-09-07",3.4539,3.5209,3.4538686275482178,3.4706,4516706.0],["2018-09-10",3.4706,3.4958,3.3784,3.3868,4642106.0],["2018-09-11",3.3868,3.4203,3.3784,3.3868,2601900.0],["2018-09-12",3.3868,3.4287,3.3868,3.4036,2713474.0],["2018-09-13",3.4036,3.4455,3.3365,3.3868,6094300.0],["2018-09-14",3.3868,3.4706,3.3868,3.4036,6013706.0],["2018-09-17",3.4036,3.4035696983337402,3.3197,3.3533,5111400.0],["2018-09-18",3.3533,3.4455,3.303,3.4036,7806177.0],["2018-09-19",3.4036,3.4287,3.3533,3.412,7094102.0],["2018-09-20",3.412,3.4371,3.3952,3.4287,4951923.0],["2018-09-21",3.4287,3.4874014854431152,3.4036,3.4874,8396280.0],["2018-09-25",3.4874,3.4874014854431152,3.3952,3.4706,4686874.0],["2018-09-26",3.4706,3.5126,3.412,3.4455,8608249.0],["2018-09-27",3.4455,3.4455,3.3365,3.3365,8826300.0],["2018-09-28",3.3365,3.3952,3.3365044593811035,3.37,3824002.0],["2018-10-08",3.37,3.37003755569458,3.3114,3.3365,6499149.0],["2018-10-09",3.3365,3.37,3.3114,3.3365,3498513.0],["2018-10-10",3.3365,3.3449,3.3114,3.3365,2355656.0],["2018-10-11",3.3365,3.3365044593811035,3.0011773109436035,3.0012,12166176.0],["2018-10-12",3.0012,3.0599,2.7916,2.9257,9488244.0],["2018-10-15",2.9257,2.9676,2.8503,2.8587,4744260.0],["2018-10-16",2.8587,2.9006,2.7916,2.8419,3943531.0],["2018-10-17",2.8419,2.9173,2.8335,2.867,3779100.0],["2018-10-18",2.867,2.86704683303833,2.6994,2.7161,7371974.0],["2018-10-19",2.7161,2.7664,2.6491,2.7497,6789277.0],["2018-10-22",2.7497,2.909,2.7496821880340576,2.867,8926717.0],["2018-10-23",2.867,2.8838,2.8,2.8167,6573130.0],["2018-10-24",2.8167,2.8503,2.7664,2.8251,6348613.0],["2018-10-25",2.8251,2.8251307010650635,2.691,2.7916,6665709.0],["2018-10-26",2.7916,3.0682,2.791597843170166,3.0012,31472688.0],["2018-10-29",3.0012,3.0011773109436035,2.8503,2.8754,17082377.0],["2018-10-30",2.8754,2.9006,2.7916,2.8838,8993908.0],["2018-10-31",2.8838,2.9173,2.8754,2.8922,8501731.0],["2018-11-01",2.8922,2.9425,2.8838,2.8922,10664232.0],["2018-11-02",2.8922,2.9593,2.8838,2.9425,17335915.0],["2018-11-05",2.9425,2.976,2.8922,2.9676,16724034.0],["2018-11-06",2.9676,2.967644453048706,2.8754,2.9425,11728765.0],["2018-11-07",2.9425,2.9676,2.9173,2.9173,10287547.0],["2018-11-08",2.9173,2.9928,2.9173455238342285,2.9341,10310448.0],["2018-11-09",2.9341,2.9341118335723877,2.8754,2.8838,7525742.0],["2018-11-12",2.8838,3.0263,2.867,3.0096,16771279.0],["2018-11-13",3.0096,3.1605,2.9509,3.1102,25927556.0],["2018-11-14",3.1102,3.2108,3.0934,3.1605,18894880.0],["2018-11-15",3.1605,3.219139575958252,3.1269,3.2191,16131306.0],["2018-11-16",3.2191,3.2946,3.1856,3.2694,16643319.0],["2018-11-19",3.2694,3.2946,3.2108,3.2527,11857332.0],["2018-11-20",3.2527,3.2526729106903076,3.1521,3.1605,12549743.0],["2018-11-21",3.1605,3.2024,3.1102,3.1688,7398700.0],["2018-11-22",3.1688,3.2275,3.1688,3.1772,7194867.0],["2018-11-23",3.1772,3.1772241592407227,2.9257,2.9509,17053983.0],["2018-11-26",2.9509,3.0934,2.9508779048919678,3.0347,12508899.0],["2018-11-27",3.0347,3.1102,3.0263,3.085,9084000.0],["2018-11-28",3.085,3.1018,3.0096,3.0934,7059312.0],["2018-11-29",3.0934,3.1185,2.976,2.9844,9125493.0],["2018-11-30",2.9844,3.0599,2.9593,3.0599,7445302.0],["2018-12-03",3.0599,3.2108,3.05985951423645,3.1605,13750593.0],["2018-12-04",3.1605,3.1772,3.1185,3.1605,6810700.0],["2018-12-05",3.1605,3.1772,3.0515,3.1688,8116835.0],["2018-12-06",3.1688,3.1688411235809326,3.0431,3.0766,10239544.0],["2018-12-07",3.0766,3.085,3.0347,3.0599,5679000.0],["2018-12-10",3.0599,3.05985951423645,3.0012,3.0263,4732461.0],["2018-12-11",3.0263,3.026326894760132,2.9425,2.9928,7582319.0],["2018-12-12",2.9928,3.0682,2.9927942752838135,3.0431,8074800.0],["2018-12-13",3.0431,3.1269,3.0096,3.085,12515400.0],["2018-12-14",3.085,3.0850090980529785,2.9425,2.9593,11326188.0],["2018-12-17",2.9593,2.9593,2.867,2.9425,6804400.0],["2018-12-18",2.9425,2.942495107650757,2.8587,2.9173,7359000.0],["2018-12-19",2.9173,2.9425,2.8503,2.8587,6629401.0],["2018-12-20",2.8587,2.8838,2.8335,2.8587,4380945.0],["2018-12-21",2.8587,2.8587,2.8251,2.8419,4268577.0],["2018-12-24",2.8419,2.9173,2.8251,2.909,6009992.0],["2018-12-25",2.909,2.9257,2.7748,2.9173,7919143.0],["2018-12-26",2.9173,2.9173455238342285,2.8335,2.8503,4859852.0],["2018-12-27",2.8503,2.909,2.8,2.8084,6592300.0],["2018-12-28",2.8084,2.8335,2.7329,2.7664,6421667.0],["2019-01-02",2.7664,2.7832,2.7245,2.7329,4059900.0],["2019-01-03",2.7329,2.8,2.7161,2.7664,4998884.0],["2019-01-04",2.7664,2.8503,2.7329,2.8419,6236017.0],["2019-01-07",2.8419,2.9173,2.8418972492218018,2.909,8799208.0],["2019-01-08",2.909,2.9676,2.8922,2.9425,8793834.0],["2019-01-09",2.9425,3.0934,2.942495107650757,3.0179,20830200.0],["2019-01-10",3.0179,3.1772,2.9844,3.0766,23148741.0],["2019-01-11",3.0766,3.3868038654327393,3.0347,3.3868,45292130.0],["2019-01-14",3.3868,3.7221310138702393,3.3868038654327393,3.7221,96148440.0],["2019-01-15",3.7221,3.7221310138702393,3.4539,3.5629,86967703.0],["2019-01-16",3.5629,3.7808,3.4539,3.6299,80718548.0],["2019-01-17",3.6299,3.9233,3.5712,3.7808,90969735.0],["2019-01-18",3.7808,3.7808125019073486,3.4958,3.5796,67070468.0],["2019-01-21",3.5796,3.7054,3.5209,3.6048,44290484.0],["2019-01-22",3.6048,3.6383,3.4539,3.4958,36493841.0],["2019-01-23",3.4958,3.7892,3.4455,3.6802,73251769.0],["2019-01-24",3.6802,3.6802146434783936,3.4706,3.5461,46764503.0],["2019-01-25",3.5461,3.7473,3.4623,3.588,53990225.0],["2019-01-28",3.588,3.6886,3.4706,3.5209,42624522.0],["2019-01-29",3.5209,3.5209338665008545,3.2527,3.37,36803796.0],["2019-01-30",3.37,3.37003755569458,3.0347,3.0347,7792900.0],["2019-01-31",3.0347,3.0347096920013428,2.7329,2.7329,64007220.0],["2019-02-01",2.7329,2.8838,2.7329156398773193,2.867,31523319.0],["2019-02-11",2.867,2.9928,2.867,2.9676,24956621.0],["2019-02-12",2.9676,3.1269,2.9425,3.0934,24858218.0],["2019-02-13",3.0934,3.1521,3.0179,3.1102,24124956.0],["2019-02-14",3.1102,3.2694,3.0599,3.1856,26173384.0],["2019-02-15",3.1856,3.2359,3.1185,3.1688,20059427.0],["2019-02-18",3.1688,3.4874014854431152,3.1688411235809326,3.4874,44426063.0],["2019-02-19",3.4874,3.8227,3.4874014854431152,3.6802,65256460.0],["2019-02-20",3.6802,3.9233,3.5796,3.7724,65990432.0],["2019-02-21",3.7724,3.8143,3.6048,3.6634,54367500.0],["2019-02-22",3.6634,3.7305,3.5126,3.6718,51133029.0],["2019-02-25",3.6718,3.8479,3.6048,3.8143,63580069.0],["2019-02-26",3.8143,4.0072,3.7221,3.8143,71163456.0],["2019-02-27",3.8143,3.9652,3.7137,3.9233,68019609.0],["2019-02-28",3.9233,3.9485,3.7389,3.7557,39621813.0],["2019-03-01",3.7557,3.8311,3.6886,3.7892,26570213.0],["2019-03-04",3.7892,4.0658,3.7473,3.9652,68935812.0],["2019-03-05",3.9652,4.0155,3.8563,3.9736,48327867.0],["2019-03-06",3.9736,3.9988,3.873,3.9736,51831357.0],["2019-03-07",3.9736,4.1664,3.9066,4.0742,58273198.0],["2019-03-08",4.0742,4.074224472045898,3.6886,3.7221,58221671.0],["2019-03-11",3.7221,4.091,3.7221310138702393,4.091,40809330.0],["2019-03-12",4.091,4.3509,4.0072,4.1161,72463595.0],["2019-03-13",4.1161,4.2922,4.0239,4.0575,52645451.0],["2019-03-14",4.0575,4.3425,4.0155,4.2084,69198594.0],["2019-03-15",4.2084,4.384401321411133,4.0658,4.3844,69148899.0],["2019-03-18",4.3844,4.8203,4.3341,4.4263,81372227.0],["2019-03-19",4.4263,4.7197,4.2922,4.6946,74553173.0],["2019-03-20",4.6946,4.694579601287842,4.4431,4.5521,51144632.0],["2019-03-21",4.5521,4.7113,4.5185,4.6024,49611698.0],["2019-03-22",4.6024,4.6443,4.3844,4.5437,40746400.0],["2019-03-25",4.5437,4.6946,4.376,4.5269,44418923.0],["2019-03-26",4.5269,4.7616,4.4012,4.4179,56970722.0],["2019-03-27",4.4179,4.862242698669434,4.417933940887451,4.8622,134436294.0],["2019-03-28",4.8622,4.862242698669434,4.4599,4.5018,79113754.0],["2019-03-29",4.5018,4.6778,4.3593,4.6024,53795686.0],["2019-04-01",4.6024,4.8371,4.5101,4.6946,80999977.0],["2019-04-02",4.6946,5.0131,4.6024,4.8119,98072803.0],["2019-04-03",4.8119,4.8622,4.6107,4.77,55364097.0],["2019-04-04",4.77,5.1221,4.7449,5.0131,88735356.0],["2019-04-08",5.0131,5.2143,4.8455,5.164,92351871.0],["2019-04-09",5.164,5.164036273956299,4.9293,5.0383,61909262.0],["2019-04-10",5.0383,5.1305,4.879,4.9293,53139649.0],["2019-04-11",4.9293,4.9964,4.7365,4.7449,48770100.0],["2019-04-12",4.7449,5.1557,4.744877815246582,4.9796,66624392.0],["2019-04-15",4.9796,5.1389,4.879,4.9377,53993075.0],["2019-04-16",4.9377,5.1054,4.8203,5.1054,57808450.0],["2019-04-17",5.1054,5.5832,5.0634,5.4742,108240356.0],["2019-04-18",5.4742,5.5161,5.2479,5.3317,74759149.0],["2019-04-19",5.3317,5.868223667144775,5.2227,5.8682,140644738.0],["2019-04-22",5.8682,6.2455,5.5748,5.994,146891308.0],["2019-04-23",5.994,5.993971347808838,5.4491,5.5832,79998796.0],["2019-04-24",5.5832,5.9688,5.583195686340332,5.8095,64917174.0],["2019-04-25",5.8095,5.809542179107666,5.2311,5.2395,83371120.0],["2019-04-26",5.2395,5.3736,5.1389,5.1557,43220057.0],["2019-05-06",5.1557,5.155653476715088,4.24188756942749,4.2419,34938600.0],["2019-05-07",4.2419,4.24188756942749,3.8143,3.8814,78954859.0],["2019-05-08",3.8814,3.9066,3.5964,3.7389,45343329.0],["2019-05-09",3.7389,3.8814,3.6802,3.7892,37417892.0],["2019-05-10",3.7892,3.9317,3.6048,3.9149,47439862.0],["2019-05-13",3.9149,3.914942979812622,3.7221,3.8143,26432276.0],["2019-05-14",3.8143,3.814345359802246,3.697,3.7221,25677606.0],["2019-05-15",3.7221,3.9233,3.7221310138702393,3.8982,39210189.0],["2019-05-16",3.8982,4.1748,3.898176908493042,4.091,53744751.0],["2019-05-17",4.091,4.1329,3.7808,3.8143,38593085.0],["2019-05-20",3.8143,3.8227,3.5461,3.764,30778770.0],["2019-05-21",3.764,4.0491,3.7557,3.9652,38846242.0],["2019-05-22",3.9652,3.965242862701416,3.7976,3.8395,26451047.0],["2019-05-23",3.8395,3.8982,3.7221,3.7724,21137895.0],["2019-05-24",3.7724,3.8982,3.7473,3.8311,21989628.0],["2019-05-27",3.8311,3.9317,3.697,3.9149,26097589.0],["2019-05-28",3.9149,4.0072,3.8563,3.873,26224425.0],["2019-05-29",3.873,3.9652,3.8563,3.9317,22669909.0],["2019-05-30",3.9317,3.9317095279693604,3.7724,3.8395,18205000.0],["2019-05-31",3.8395,3.8394949436187744,3.6551,3.7054,25523922.0],["2019-06-03",3.7054,3.7053637504577637,3.3533,3.4539,33240311.0],["2019-06-04",3.4539,3.5964,3.4538686275482178,3.4958,19508608.0],["2019-06-05",3.4958,3.6383,3.4957847595214844,3.5293,17180266.0],["2019-06-06",3.5293,3.5712,3.4371,3.4623,14002684.0],["2019-06-10",3.4623,3.5126,3.4203,3.479,11884837.0],["2019-06-11",3.479,3.6718,3.4371,3.6383,21435609.0],["2019-06-12",3.6383,3.9652,3.6382992267608643,3.7557,47500700.0],["2019-06-13",3.7557,4.132905960083008,3.7556638717651367,4.1329,90386926.0],["2019-06-14",4.1329,4.132905960083008,3.8479,3.8646,74281262.0],["2019-06-17",3.8646,3.9569,3.7808,3.806,30869548.0],["2019-06-18",3.806,3.8479,3.7473,3.7976,22020543.0],["2019-06-19",3.7976,3.9988,3.797578811645508,3.8311,44145900.0],["2019-06-20",3.8311,3.9401,3.7054,3.8898,53805902.0],["2019-06-21",3.8898,3.982,3.8563,3.8982,37213794.0],["2019-06-24",3.8982,3.9149,3.7724,3.7976,33868500.0],["2019-06-25",3.7976,3.8814,3.7389,3.7724,29923499.0],["2019-06-26",3.7724,3.7976,3.6802,3.7221,17984402.0],["2019-06-27",3.7221,3.9066,3.7054,3.7976,37749233.0],["2019-06-28",3.7976,3.797578811645508,3.6299,3.6383,28398880.0],["2019-07-01",3.6383,3.806,3.6382992267608643,3.7808,37118254.0],["2019-07-02",3.7808,3.8982,3.7221,3.8143,41348017.0],["2019-07-03",3.8143,3.9736,3.814345359802246,3.8646,75756230.0],["2019-07-04",3.8646,3.864644765853882,3.7389,3.7808,35912108.0],["2019-07-05",3.7808,3.7892,3.7054,3.7473,25107572.0],["2019-07-08",3.7473,3.7472798824310303,3.4036,3.479,40695766.0],["2019-07-09",3.479,3.479018449783325,3.4036,3.4539,20809727.0],["2019-07-10",3.4539,3.5377,3.4455,3.479,17704218.0],["2019-07-11",3.479,3.5126,3.4203,3.4371,14509631.0],["2019-07-12",3.4371,3.4455,3.37,3.4287,13397000.0],["2019-07-15",3.4287,3.5042,3.3784,3.479,14338472.0],["2019-07-16",3.479,3.5545,3.4455,3.5126,16088619.0],["2019-07-17",3.5126,3.5293,3.479,3.4958,10958130.0],["2019-07-18",3.4958,3.4957847595214844,3.412,3.4203,10149993.0],["2019-07-19",3.4203,3.5964,3.4203360080718994,3.4874,21848380.0],["2019-07-22",3.4874,3.5126,3.3533,3.3868,19998158.0],["2019-07-23",3.3868,3.4203,3.37,3.412,11917010.0],["2019-07-24",3.412,3.5042,3.3952,3.4706,16937015.0],["2019-07-25",3.4706,3.470635414123535,3.4036,3.4287,13211658.0],["2019-07-26",3.4287,3.4539,3.412,3.4371,9867483.0],["2019-07-29",3.4371,3.4371025562286377,3.3784,3.4036,10263162.0],["2019-07-30",3.4036,3.4958,3.4035696983337402,3.4371,16495762.0],["2019-07-31",3.4371,3.4455,3.3952,3.4203,9464687.0],["2019-08-01",3.4203,3.4203360080718994,3.3449,3.37,14720354.0],["2019-08-02",3.37,3.37003755569458,3.194,3.303,20023614.0],["2019-08-05",3.303,3.3197,3.2275,3.2443,13498082.0],["2019-08-06",3.2443,3.2442891597747803,2.9341,3.0599,28813233.0],["2019-08-07",3.0599,3.1102,3.0347,3.0599,13550818.0],["2019-08-08",3.0599,3.0934,3.05985951423645,3.085,8664100.0],["2019-08-09",3.085,3.1521,3.0431,3.0515,12388861.0],["2019-08-12",3.0515,3.1185,3.0347,3.1102,11475902.0],["2019-08-13",3.1102,3.1353,3.0431,3.0934,9074600.0],["2019-08-14",3.0934,3.1605,3.0766,3.1018,10968763.0],["2019-08-15",3.1018,3.1185,2.976,3.1102,10165563.0],["2019-08-16",3.1102,3.1437,3.085,3.1102,11424200.0],["2019-08-19",3.1102,3.219139575958252,3.110158681869507,3.2191,17680485.0],["2019-08-20",3.2191,3.2778,3.1856,3.2108,20770324.0],["2019-08-21",3.2108,3.2108,3.1688,3.1772,10242406.0],["2019-08-22",3.1772,3.2443,3.1605,3.2191,14513319.0],["2019-08-23",3.2191,3.2611,3.1856,3.2275,11012487.0],["2019-08-26",3.2275,3.2275230884552,3.1269,3.194,14629122.0],["2019-08-27",3.194,3.3449,3.1939902305603027,3.3114,24540067.0],["2019-08-28",3.3114,3.37,3.2946,3.3365,21309788.0],["2019-08-29",3.3365,3.3868038654327393,3.3197,3.3868,16199455.0],["2019-08-30",3.3868,3.4539,3.303,3.3281,21147795.0],["2019-09-02",3.3281,3.5712,3.3281,3.5293,37250395.0],["2019-09-03",3.5293,3.5796,3.479,3.5293,23018624.0],["2019-09-04",3.5293,3.5461,3.4706,3.5209,20775104.0],["2019-09-05",3.5209,3.588,3.4958,3.5042,28913505.0],["2019-09-06",3.5042,3.5545,3.4539,3.5209,19638004.0],["2019-09-09",3.5209,3.6467,3.4958,3.6299,35217886.0],["2019-09-10",3.6299,3.7724,3.5629,3.6802,36101361.0],["2019-09-11",3.6802,3.873,3.6383,3.7557,45911218.0],["2019-09-12",3.7557,3.7724,3.6634,3.7054,25437989.0],["2019-09-16",3.7054,3.7557,3.6467,3.6718,21999140.0],["2019-09-17",3.6718,3.6802,3.5126,3.5377,31995899.0],["2019-09-18",3.5377,3.5712,3.4874,3.5209,19086800.0],["2019-09-19",3.5209,3.5293,3.4539,3.5209,16360900.0],["2019-09-20",3.5209,3.588,3.5042,3.5377,19503400.0],["2019-09-23",3.5377,3.5377001762390137,3.4203,3.4455,16010800.0],["2019-09-24",3.4455,3.5545,3.4287,3.4958,19681400.0],["2019-09-25",3.4958,3.5126,3.4036,3.412,16237920.0],["2019-09-26",3.412,3.4539,3.3281,3.3365,19351500.0],["2019-09-27",3.3365,3.37,3.3114,3.3449,11509810.0],["2019-09-30",3.3449,3.3617,3.2694,3.2946,10757080.0],["2019-10-08",3.2946,3.3197,3.2359,3.2443,9522300.0],["2019-10-09",3.2443,3.3952,3.2108,3.3868,17337706.0],["2019-10-10",3.3868,3.4203,3.3365,3.4036,13134616.0],["2019-10-11",3.4036,3.4623,3.3784,3.4287,15904998.0],["2019-10-14",3.4287,3.5126,3.4287195205688477,3.4623,14308123.0],["2019-10-15",3.4623,3.5209,3.412,3.5042,21890302.0],["2019-10-16",3.5042,3.5126,3.4287,3.4455,15433631.0],["2019-10-17",3.4455,3.5126,3.4203,3.4539,11458276.0],["2019-10-18",3.4539,3.4706,3.3533,3.3952,11632783.0],["2019-10-21",3.3952,3.4036,3.2946,3.3281,10254322.0],["2019-10-22",3.3281,3.3868,3.3281211853027344,3.3617,7319093.0],["2019-10-23",3.3617,3.3784,3.3281,3.3365,6665100.0],["2019-10-24",3.3365,3.3784,3.3197,3.3281,7423523.0],["2019-10-25",3.3281,3.3952,3.3197,3.3868,10416617.0],["2019-10-28",3.3868,3.4455,3.3449,3.4287,11727515.0],["2019-10-29",3.4287,3.4287195205688477,3.3533,3.3617,9729369.0],["2019-10-30",3.3617,3.361654281616211,3.2191,3.2443,19697683.0],["2019-10-31",3.2443,3.2442891597747803,3.1269,3.1605,17504766.0],["2019-11-01",3.1605,3.2024,3.1185,3.1772,11607951.0],["2019-11-04",3.1772,3.2024,3.0766,3.1018,22264540.0],["2019-11-05",3.1018,3.1353,3.0431,3.1018,13040539.0],["2019-11-06",3.1018,3.1269,3.0431,3.0599,12125640.0],["2019-11-07",3.0599,3.0934,3.0347,3.0682,9059010.0],["2019-11-08",3.0682,3.1102,3.0515,3.0682,12138695.0],["2019-11-11",3.0682,3.0682427883148193,2.9844,2.9844,12779328.0],["2019-11-12",2.9844,3.0263,2.9509,2.9928,8251260.0],["2019-11-13",2.9928,2.9928,2.9508779048919678,2.9509,6775068.0],["2019-11-14",2.9509,2.9928,2.9508779048919678,2.976,6094813.0],["2019-11-15",2.976,3.0012,2.9509,2.9928,8825417.0],["2019-11-18",2.9928,3.0347,2.9676,3.0012,9875554.0],["2019-11-19",3.0012,3.0766258239746094,2.976,3.0766,11758969.0],["2019-11-20",3.0766,3.0766258239746094,3.0263,3.0263,9185580.0],["2019-11-21",3.0263,3.0515,3.0012,3.0431,7246780.0],["2019-11-22",3.0431,3.085,3.0012,3.0179,11133405.0],["2019-11-25",3.0179,3.0515,3.0012,3.0431,9034286.0],["2019-11-26",3.0431,3.0515,2.9928,3.0012,8977210.0],["2019-11-27",3.0012,3.0179,2.9676,2.976,8010933.0],["2019-11-28",2.976,2.9928,2.9509,2.9593,6712523.0],["2019-11-29",2.9593,2.9844,2.9257,2.976,10568132.0],["2019-12-02",2.976,3.0096,2.9593,2.9844,8912509.0],["2019-12-03",2.9844,3.1018,2.9676,3.1018,23459531.0],["2019-12-04",3.1018,3.194,3.0599,3.0766,27444919.0],["2019-12-05",3.0766,3.1018,3.0431,3.0934,14630144.0],["2019-12-06",3.0934,3.1018,3.0431,3.0934,10785724.0],["2019-12-09",3.0934,3.1521,3.0933923721313477,3.1102,13450636.0],["2019-12-10",3.1102,3.126924991607666,3.0599,3.1269,12819023.0],["2019-12-11",3.1269,3.126924991607666,3.0682,3.1018,9940902.0],["2019-12-12",3.1018,3.1353,3.085,3.1018,10349453.0],["2019-12-13",3.1018,3.1437,3.101775646209717,3.1269,14398617.0],["2019-12-16",3.1269,3.1772241592407227,3.1018,3.1772,18739667.0],["2019-12-17",3.1772,3.2443,3.1605,3.2275,21219762.0],["2019-12-18",3.2275,3.303,3.2108,3.2527,23720602.0],["2019-12-19",3.2527,3.3114,3.2275,3.2946,18179765.0],["2019-12-20",3.2946,3.3197,3.2024,3.2108,18997200.0],["2019-12-23",3.2108,3.2694,3.1102,3.1185,18975659.0],["2019-12-24",3.1185,3.3197,3.1185,3.2778,28591148.0],["2019-12-25",3.2778,3.2862,3.2191,3.2443,18264556.0],["2019-12-26",3.2443,3.37,3.2359,3.3449,37452242.0],["2019-12-27",3.3449,3.37,3.2694,3.2778,25370742.0],["2019-12-30",3.2778,3.2946,3.194,3.2946,23200818.0],["2019-12-31",3.2946,3.303,3.2275,3.2359,18799787.0],["2020-01-02",3.2359,3.303,3.2359063625335693,3.2862,24152586.0],["2020-01-03",3.2862,3.3281,3.2611,3.2946,19179767.0],["2020-01-06",3.2946,3.4287,3.2275,3.3868,43357426.0],["2020-01-07",3.3868,3.4371,3.3533,3.4036,34643041.0],["2020-01-08",3.4036,3.5377,3.37,3.4287,58951190.0],["2020-01-09",3.4287,3.5042,3.3952,3.4455,32389077.0],["2020-01-10",3.4455,3.4455,3.3533,3.3784,22958291.0],["2020-01-13",3.3784,3.4203,3.3533,3.3952,22226102.0],["2020-01-14",3.3952,3.6048,3.2862,3.4287,71513836.0],["2020-01-15",3.4287,3.4287195205688477,3.2862,3.2946,36220208.0],["2020-01-16",3.2946,3.5126,3.2778,3.4539,63698479.0],["2020-01-17",3.4539,3.5545,3.3952,3.412,34381548.0],["2020-01-20",3.412,3.5628,3.3952,3.4623,41477321.0],["2020-01-21",3.4623,3.4958,3.3952,3.4287,29169873.0],["2020-01-22",3.4287,3.4455,3.2862,3.412,31436309.0],["2020-01-23",3.412,3.4455,3.1856,3.2191,42800352.0],["2020-02-03",3.2191,3.219139575958252,2.9005794525146484,2.9006,3991700.0],["2020-02-04",2.9006,2.9005794525146484,2.6072,2.7748,46021672.0],["2020-02-05",2.7748,2.9341,2.774831533432007,2.8587,28693412.0],["2020-02-06",2.8587,2.9173,2.8167,2.8838,28702893.0],["2020-02-07",2.8838,2.9341,2.8251,2.909,26730582.0],["2020-02-10",2.909,3.0515,2.867,3.0431,35073905.0],["2020-02-11",3.0431,3.2108,3.0179,3.0515,39623200.0],["2020-02-12",3.0515,3.1269,3.0179,3.1018,33171438.0],["2020-02-13",3.1018,3.1185,3.0263,3.0431,25237170.0],["2020-02-14",3.0431,3.0682,2.976,3.0179,22805636.0],["2020-02-17",3.0179,3.303,3.0179436206817627,3.2946,57537337.0],["2020-02-18",3.2946,3.412,3.2275,3.3533,48298861.0],["2020-02-19",3.3533,3.5042,3.2862,3.3114,45726065.0],["2020-02-20",3.3114,3.5796,3.3113551139831543,3.5377,85765025.0],["2020-02-21",3.5377,3.7137,3.4455,3.5964,85361529.0],["2020-02-24",3.5964,3.8395,3.5796,3.7808,87720627.0],["2020-02-25",3.7808,3.7808125019073486,3.479,3.7221,86387865.0],["2020-02-26",3.7221,3.7221310138702393,3.5377,3.5461,64535341.0],["2020-02-27",3.5461,3.6467,3.5126,3.5461,41308621.0],["2020-02-28",3.5461,3.54608416557312,3.2526729106903076,3.2527,61624748.0],["2020-03-02",3.2527,3.3952,3.2526729106903076,3.3784,40941916.0],["2020-03-03",3.3784,3.4958,3.3365,3.4036,40254429.0],["2020-03-04",3.4036,3.4371,3.3281,3.4036,27139622.0],["2020-03-05",3.4036,3.4706,3.3952,3.4539,31189025.0],["2020-03-06",3.4539,3.5042,3.3868,3.4455,35896072.0],["2020-03-09",3.4455,3.4454855918884277,3.2611,3.2694,42735056.0],["2020-03-10",3.2694,3.3197,3.1018,3.3114,42774763.0],["2020-03-11",3.3114,3.3952,3.2527,3.2611,33569704.0],["2020-03-12",3.2611,3.2610559463500977,3.1521,3.1772,25081220.0],["2020-03-13",3.1772,3.2024,2.9257,3.1437,29741883.0],["2020-03-16",3.1437,3.2108,2.9593,2.9928,29188204.0],["2020-03-17",2.9928,3.0599,2.9006,2.9593,30822646.0],["2020-03-18",2.9593,3.0515,2.867,2.8754,36920165.0],["2020-03-19",2.8754,2.9006,2.7748,2.8587,36877999.0],["2020-03-20",2.8587,2.9173,2.7832,2.8503,33914081.0],["2020-03-23",2.8503,2.8502798080444336,2.7413,2.7581,24321281.0],["2020-03-24",2.7581,2.8587,2.7497,2.8503,23867475.0],["2020-03-25",2.8503,2.9257,2.8502798080444336,2.9006,21380423.0],["2020-03-26",2.9006,2.9005794525146484,2.8335,2.8419,15279878.0],["2020-03-27",2.8419,2.8838,2.8418972492218018,2.8754,16500983.0],["2020-03-30",2.8754,2.875429630279541,2.7413,2.8084,17784316.0],["2020-03-31",2.8084,2.8503,2.7581,2.7916,13139032.0],["2020-04-01",2.7916,2.8754,2.7748,2.8084,20510099.0],["2020-04-02",2.8084,2.867,2.7664,2.8587,14461829.0],["2020-04-03",2.8587,2.867,2.7916,2.8251,13763265.0],["2020-04-07",2.8251,2.9257,2.8251307010650635,2.9173,21369460.0],["2020-04-08",2.9173,2.9257,2.8838,2.9006,17053900.0],["2020-04-09",2.9006,2.9425,2.9005794525146484,2.9173,13927207.0],["2020-04-10",2.9173,2.9257,2.8335,2.8335,13892092.0],["2020-04-13",2.8335,2.8335137367248535,2.7078,2.7329,20622387.0],["2020-04-14",2.7329,2.7748,2.7329,2.7581,14498563.0],["2020-04-15",2.7581,3.0431,2.7580654621124268,3.0431,69598149.0],["2020-04-16",3.0431,3.1269,2.9173,3.0599,91541686.0],["2020-04-17",3.0599,3.2191,2.976,3.1185,79488867.0],["2020-04-20",3.1185,3.3197,3.0766,3.2191,67197326.0],["2020-04-21",3.2191,3.219139575958252,3.0766,3.1102,47645914.0],["2020-04-22",3.1102,3.2443,3.0347,3.2275,54204535.0],["2020-04-23",3.2275,3.2778,3.1269,3.2024,49746053.0],["2020-04-24",3.2024,3.3952,3.1185,3.1605,70657617.0],["2020-04-27",3.1605,3.1772,2.9844,3.0263,44948970.0],["2020-04-28",3.0263,3.026326894760132,2.8084,2.9341,37194372.0],["2020-04-29",2.9341,3.0179,2.9257,2.9341,20985234.0],["2020-04-30",2.9341,3.0599,2.9341,3.0347,25163069.0],["2020-05-06",3.0347,3.1353,2.9341,3.0934,39231774.0],["2020-05-07",3.0934,3.0934,3.0012,3.0263,29724408.0],["2020-05-08",3.0263,3.0766,3.0096,3.0431,21844669.0],["2020-05-11",3.0431,3.1185,3.0263,3.0599,24845759.0],["2020-05-12",3.0599,3.0599,2.9676,3.0263,20809479.0],["2020-05-13",3.0263,3.026326894760132,2.9509,3.0012,17194162.0],["2020-05-14",3.0012,3.0011773109436035,2.9341,2.9425,19043425.0],["2020-05-15",2.9425,2.9676,2.9173,2.9341,16246821.0],["2020-05-18",2.9341,2.9593,2.8503,2.9509,17084647.0],["2020-05-19",2.9509,2.9928,2.9425,2.9593,15344603.0],["2020-05-20",2.9593,2.976,2.9173,2.9257,13893525.0],["2020-05-21",2.9257,3.0096,2.909,2.9173,14214428.0],["2020-05-22",2.9173,2.9593,2.8754,2.9173,14138628.0],["2020-05-25",2.9173,2.9257,2.8419,2.8587,10712900.0],["2020-05-26",2.8587,2.9006,2.8503,2.8838,13660100.0],["2020-05-27",2.8838,2.8922,2.8251,2.8419,15698647.0],["2020-05-28",2.8419,2.909,2.8335,2.8838,17868822.0],["2020-05-29",2.8838,2.9006,2.8587,2.867,12092163.0],["2020-06-01",2.867,2.9425,2.86704683303833,2.9341,18688085.0],["2020-06-02",2.9341,2.9928,2.9341118335723877,2.976,19151836.0],["2020-06-03",2.976,2.9928,2.9341,2.9425,15793803.0],["2020-06-04",2.9425,2.9676,2.9173,2.9425,12750828.0],["2020-06-05",2.9425,2.976,2.909,2.9509,14580300.0],["2020-06-08",2.9509,3.0012,2.9341,2.9425,12954640.0],["2020-06-09",2.9425,3.2359,2.9257,3.2108,75803736.0],["2020-06-10",3.2108,3.210756540298462,3.0263,3.0599,59192781.0],["2020-06-11",3.0599,3.2275,3.0431,3.1102,50996059.0],["2020-06-12",3.1102,3.1102,3.0012,3.0599,31892324.0],["2020-06-15",3.0599,3.085,3.0012,3.0179,26325894.0],["2020-06-16",3.0179,3.0682,3.0179,3.0515,19410940.0],["2020-06-17",3.0515,3.0599,2.9844,3.0179,19621796.0],["2020-06-18",3.0179,3.1185,3.0012,3.0515,25956048.0],["2020-06-19",3.0515,3.1018,3.05147647857666,3.0599,22415448.0],["2020-06-22",3.0599,3.1772,3.0515,3.1102,27797451.0],["2020-06-23",3.1102,3.110158681869507,3.0179,3.0347,20335522.0],["2020-06-24",3.0347,3.0515,3.0179,3.0431,15478232.0],["2020-06-29",3.0431,3.043093204498291,2.9593,2.976,14414231.0],["2020-06-30",2.976,3.0682,2.9760279655456543,3.0263,17747697.0],["2020-07-01",3.0263,3.0850090980529785,3.0012,3.085,27060347.0],["2020-07-02",3.085,3.1353,3.0515,3.1269,31762921.0],["2020-07-03",3.1269,3.1772,3.1018,3.1353,38264482.0],["2020-07-06",3.1353,3.2862,3.1353,3.2694,54595584.0],["2020-07-07",3.2694,3.4287,3.269439220428467,3.3197,64456441.0],["2020-07-08",3.3197,3.4455,3.3114,3.412,58630429.0],["2020-07-09",3.412,3.5796,3.37,3.4874,86299559.0],["2020-07-10",3.4874,3.5545,3.3617,3.37,62719037.0],["2020-07-13",3.37,3.6551,3.37003755569458,3.5964,77040787.0],["2020-07-14",3.5964,3.6551,3.4455,3.5209,59345169.0],["2020-07-15",3.5209,3.5796,3.3617,3.3952,49632981.0],["2020-07-16",3.3952,3.4706,3.2359,3.2611,47470433.0],["2020-07-17",3.2611,3.3281,3.1856,3.2275,41723997.0],["2020-07-20",3.2275,3.3533,3.2275230884552,3.3449,36878748.0],["2020-07-21",3.3449,3.412,3.303,3.3281,27237227.0],["2020-07-22",3.3281,3.37,3.2778,3.2946,26707850.0],["2020-07-23",3.2946,3.2946,3.1772,3.2611,33642500.0],["2020-07-24",3.2611,3.2946,3.1102,3.1269,36010172.0],["2020-07-27",3.1269,3.1605,3.0682,3.1102,22402200.0],["2020-07-28",3.1102,3.1856,3.0934,3.1688,24087899.0],["2020-07-29",3.1688,3.2443,3.1102,3.2191,29148300.0],["2020-07-30",3.2191,3.3114,3.219139575958252,3.2694,38108121.0],["2020-07-31",3.2694,3.3281,3.2359,3.3114,32010787.0],["2020-08-03",3.3114,3.3952,3.2946,3.3952,34248310.0],["2020-08-04",3.3952,3.412,3.3365,3.3449,29145227.0],["2020-08-05",3.3449,3.3868,3.2862,3.3533,24592361.0],["2020-08-06",3.3533,3.3868,3.2778,3.3197,24151053.0],["2020-08-07",3.3197,3.3281,3.2108,3.2611,23602168.0],["2020-08-10",3.2611,3.479,3.2610559463500977,3.3533,46569621.0],["2020-08-11",3.3533,3.3617,3.2275,3.2443,31421036.0],["2020-08-12",3.2443,3.2778,3.1521,3.2694,34492834.0],["2020-08-13",3.2694,3.3868,3.2443,3.3197,39161402.0],["2020-08-14",3.3197,3.37,3.2862,3.3617,27673930.0],["2020-08-17",3.3617,3.4371025562286377,3.3365,3.4371,63082140.0],["2020-08-18",3.4371,3.5126,3.3952,3.4203,48968501.0],["2020-08-19",3.4203,3.4958,3.37,3.3868,47231900.0],["2020-08-20",3.3868,3.4287,3.3533,3.3868,32399702.0],["2020-08-21",3.3868,3.4455,3.3784,3.412,26668565.0],["2020-08-24",3.412,3.4371,3.3533,3.3868,27391220.0],["2020-08-25",3.3868,3.4706,3.3784,3.4455,37575057.0],["2020-08-26",3.4455,3.479,3.37,3.3952,36557514.0],["2020-08-27",3.3952,3.5042,3.3533,3.4958,60670315.0],["2020-08-28",3.4958,3.5461,3.4287,3.4874,45417079.0],["2020-08-31",3.4874,3.5042,3.4036,3.4203,36937409.0],["2020-09-01",3.4203,3.4287,3.3784,3.412,24460094.0],["2020-09-02",3.412,3.4706,3.3868,3.4203,31795240.0],["2020-09-03",3.4203,3.4287,3.3281,3.3617,39897635.0],["2020-09-04",3.3617,3.361654281616211,3.2946,3.3197,27620259.0],["2020-09-07",3.3197,3.37,3.2694,3.2862,25123579.0],["2020-09-08",3.2862,3.37,3.2611,3.3617,28168345.0],["2020-09-09",3.3617,3.5042,3.3533,3.4036,68678044.0],["2020-09-10",3.4036,3.5293,3.303,3.3365,57943520.0],["2020-09-11",3.3365,3.6634,3.2778,3.5293,127211315.0],["2020-09-14",3.5293,3.6467,3.4623,3.588,108737719.0],["2020-09-15",3.588,3.5879998207092285,3.4203,3.5042,76774479.0],["2020-09-16",3.5042,3.7137,3.4874,3.6299,107981349.0],["2020-09-17",3.6299,3.7054,3.5377,3.5796,88389609.0],["2020-09-18",3.5796,3.7473,3.5545,3.588,96564008.0],["2020-09-21",3.588,3.6551,3.479,3.5209,61348190.0],["2020-09-22",3.5209,3.5209338665008545,3.3952,3.4036,51274699.0],["2020-09-23",3.4036,3.4455,3.3784,3.4203,28378244.0],["2020-09-24",3.4203,3.4203360080718994,3.2778,3.2946,37398255.0],["2020-09-25",3.2946,3.3365,3.2527,3.2778,19584297.0],["2020-09-28",3.2778,3.2778220176696777,3.1772,3.1772,24472165.0],["2020-09-29",3.1772,3.2191,3.1437,3.194,15498632.0],["2020-09-30",3.194,3.2024,3.1185,3.1353,16550026.0],["2020-10-09",3.1353,3.2862,3.1353089809417725,3.2275,34749296.0],["2020-10-12",3.2275,3.3281,3.2275230884552,3.3197,30151518.0],["2020-10-13",3.3197,3.3365,3.2778,3.3114,19413251.0],["2020-10-14",3.3114,3.3114,3.2359,3.2443,30668651.0],["2020-10-15",3.2443,3.3784,3.2442891597747803,3.2946,35057627.0],["2020-10-16",3.2946,3.2946,3.2191,3.2443,20362200.0],["2020-10-19",3.2443,3.2862,3.2275,3.2443,18683986.0],["2020-10-20",3.2443,3.2862,3.2024,3.2778,15928474.0],["2020-10-21",3.2778,3.2862,3.194,3.2191,16134773.0],["2020-10-22",3.2191,3.2359,3.1688,3.2275,13517724.0],["2020-10-23",3.2275,3.2862,3.194,3.2108,14597312.0],["2020-10-26",3.2108,3.2191,3.1605,3.1856,13810493.0],["2020-10-27",3.1856,3.2443,3.1772,3.2024,16147679.0],["2020-10-28",3.2024,3.2443,3.1521,3.2359,18574563.0],["2020-10-29",3.2359,3.2611,3.1772,3.2359,20226488.0],["2020-10-30",3.2359,3.3281,3.2359,3.2611,50923537.0],["2020-11-02",3.2611,3.4203,3.1772,3.3784,61601544.0],["2020-11-03",3.3784,3.4203,3.3281,3.3784,40373088.0],["2020-11-04",3.3784,3.3868,3.3114,3.3617,26491371.0],["2020-11-05",3.3617,3.5126,3.3533,3.4623,64018425.0],["2020-11-06",3.4623,3.5126,3.4036,3.4371,47812703.0],["2020-11-09",3.4371,3.5042,3.4036,3.4203,50542088.0],["2020-11-10",3.4203,3.4203360080718994,3.3533,3.37,33723123.0],["2020-11-11",3.37,3.3784,3.3197,3.3365,25127677.0],["2020-11-12",3.3365,3.3617,3.2862,3.303,25744932.0],["2020-11-13",3.303,3.6299,3.302971601486206,3.4371,69408876.0],["2020-11-16",3.4371,3.5293,3.3952,3.4874,61525099.0],["2020-11-17",3.4874,3.5964,3.4706,3.4958,51822133.0],["2020-11-18",3.4958,3.5377,3.4706,3.5209,51593143.0],["2020-11-19",3.5209,3.5712,3.3868,3.4455,67689812.0],["2020-11-20",3.4455,3.6215,3.3784,3.5796,135487794.0],["2020-11-23",3.5796,3.6634,3.5377,3.5964,89857552.0],["2020-11-24",3.5964,3.8227,3.5963828563690186,3.7054,126077231.0],["2020-11-25",3.7054,4.074224472045898,3.6886,4.0742,95598044.0],["2020-11-26",4.0742,4.485,4.074224472045898,4.2,386796092.0],["2020-11-27",4.2,4.199971675872803,3.7808,3.9066,264938626.0],["2020-11-30",3.9066,3.9149,3.7305,3.7976,147350686.0],["2020-12-01",3.7976,3.8395,3.6634,3.7976,134829635.0],["2020-12-02",3.7976,3.8311,3.6718,3.7389,112669442.0],["2020-12-03",3.7389,3.9066,3.6802,3.7305,109321148.0],["2020-12-04",3.7305,3.730513334274292,3.5712,3.6634,92134040.0],["2020-12-07",3.6634,3.7137,3.6048,3.6886,52477468.0],["2020-12-08",3.6886,3.7054,3.6215,3.6802,48917140.0],["2020-12-09",3.6802,3.6802146434783936,3.4706,3.479,71182811.0],["2020-12-10",3.479,3.5461,3.4371,3.4706,44823763.0],["2020-12-11",3.4706,3.5126,3.3281,3.37,49766748.0],["2020-12-14",3.37,3.412,3.3197,3.3868,34070470.0],["2020-12-15",3.3868,3.5042,3.3617,3.4874,56603624.0],["2020-12-16",3.4874,3.5042,3.3784,3.4036,38506968.0],["2020-12-17",3.4036,3.5209,3.37,3.4958,41011357.0],["2020-12-18",3.4958,3.5629,3.4623,3.479,48282220.0],["2020-12-21",3.479,3.6467,3.4539,3.5796,62902301.0],["2020-12-22",3.5796,3.7221,3.5461,3.588,95827280.0],["2020-12-23",3.588,3.8143,3.5879998207092285,3.7557,104771332.0],["2020-12-24",3.7557,3.7556638717651367,3.5964,3.6802,64265004.0],["2020-12-25",3.6802,3.697,3.588,3.6634,50654129.0],["2020-12-28",3.6634,3.6634480953216553,3.4371,3.4874,70353585.0],["2020-12-29",3.4874,3.8395,3.4874,3.7808,183546014.0],["2020-12-30",3.7808,3.8311,3.6215,3.7724,125077025.0],["2020-12-31",3.7724,3.8143,3.7137,3.7724,81042990.0],["2021-01-04",3.7724,3.9485,3.7473,3.8814,96506968.0],["2021-01-05",3.8814,3.881410837173462,3.7389,3.8311,78225479.0],["2021-01-06",3.8311,3.831111431121826,3.6718,3.7054,60969682.0],["2021-01-07",3.7054,3.7808,3.6131,3.6551,57241206.0],["2021-01-08",3.6551,3.8898,3.655064821243286,3.7305,68194148.0],["2021-01-11",3.7305,3.730513334274292,3.4539,3.4623,73128902.0],["2021-01-12",3.4623,3.5293,3.412,3.4706,45456629.0],["2021-01-13",3.4706,3.5377,3.4203,3.4371,40323161.0],["2021-01-14",3.4371,3.4371025562286377,3.2611,3.3365,57141661.0],["2021-01-15",3.3365,3.3868,3.3114,3.3784,27329517.0],["2021-01-18",3.3784,3.4874,3.3449,3.4371,33897142.0],["2021-01-19",3.4371,3.4455,3.3449,3.3784,33194101.0],["2021-01-20",3.3784,3.4539,3.3617,3.4455,33793100.0],["2021-01-21",3.4455,3.5126,3.412,3.479,42082988.0],["2021-01-22",3.479,3.8311,3.4623,3.6215,84232508.0],["2021-01-25",3.6215,3.7054,3.4958,3.6634,65489067.0],["2021-01-26",3.6634,3.6886,3.5629,3.6467,48345393.0],["2021-01-27",3.6467,3.7892,3.6131,3.7892,77064802.0],["2021-01-28",3.7892,3.789196729660034,3.6048,3.6215,58042073.0],["2021-01-29",3.6215,3.6551,3.4539,3.5461,54246977.0],["2021-02-01",3.5461,3.5629,3.37,3.5042,48441875.0],["2021-02-02",3.5042,3.5377,3.37,3.412,37799907.0],["2021-02-03",3.412,3.7557,3.4036,3.7557,127481982.0],["2021-02-04",3.7557,3.8563,3.6718,3.7808,180100452.0],["2021-02-05",3.7808,3.7808125019073486,3.5629,3.5796,103187007.0],["2021-02-08",3.5796,3.7137,3.3952,3.697,89070893.0],["2021-02-09",3.697,3.7976,3.6467,3.7389,85022715.0],["2021-02-10",3.7389,3.7389,3.6215,3.6802,58515956.0],["2021-02-18",3.6802,4.0491,3.6802146434783936,3.9066,141475666.0],["2021-02-19",3.9066,4.0323,3.8479,3.982,110811449.0],["2021-02-22",3.982,4.1245,3.8898,3.9233,133392230.0],["2021-02-23",3.9233,4.1497,3.8898,4.091,130996898.0],["2021-02-24",4.091,4.0909905433654785,3.8311,3.9485,100334902.0],["2021-02-25",3.9485,3.9485,3.7473,3.806,76572315.0],["2021-02-26",3.806,3.806,3.6718,3.7473,52569279.0],["2021-03-01",3.7473,3.8982,3.7221,3.873,67392358.0],["2021-03-02",3.873,3.873027801513672,3.7054,3.7724,64789115.0],["2021-03-03",3.7724,4.0658,3.7221,4.0155,121107918.0],["2021-03-04",4.0155,4.1245,3.9652,3.9988,123513697.0],["2021-03-05",3.9988,4.2335,3.9569,4.1748,128245089.0],["2021-03-08",4.1748,4.2419,4.0155,4.1413,104616678.0],["2021-03-09",4.1413,4.141288757324219,3.8563,3.9317,87786784.0],["2021-03-10",3.9317,4.3257,3.8898,4.1497,139779613.0],["2021-03-11",4.1497,4.267,4.0658,4.2084,107596749.0],["2021-03-12",4.2084,4.2587,4.091,4.1497,86835512.0],["2021-03-15",4.1497,4.3676,4.0658,4.309,116495138.0],["2021-03-16",4.309,4.3509,4.2251,4.3257,81605054.0],["2021-03-17",4.3257,4.325719356536865,4.1245,4.1832,78673003.0],["2021-03-18",4.1832,4.2084,4.0491,4.1916,77501321.0],["2021-03-19",4.1916,4.2167,4.049075126647949,4.0491,72359709.0],["2021-03-22",4.0491,4.091,3.9401,4.0575,60504677.0],["2021-03-23",4.0575,4.0575,3.7892,3.8227,83041082.0],["2021-03-24",3.8227,3.8814,3.7389,3.7892,44914453.0],["2021-03-25",3.7892,3.8311,3.7054,3.7892,31683304.0],["2021-03-26",3.7892,3.8898,3.789196729660034,3.8479,35650147.0],["2021-03-29",3.8479,3.9401,3.7557,3.9149,48154788.0],["2021-03-30",3.9149,3.914942979812622,3.8395,3.8814,30124709.0],["2021-03-31",3.8814,3.9233,3.7892,3.8227,30113009.0],["2021-04-01",3.8227,3.8479,3.6551,3.697,55129962.0],["2021-04-02",3.697,3.7221310138702393,3.6383,3.7221,33835383.0],["2021-04-06",3.7221,3.9317,3.7137,3.8563,66026760.0],["2021-04-07",3.8563,3.9149,3.7976,3.8479,45713864.0],["2021-04-08",3.8479,3.8898,3.7724,3.7808,34708230.0],["2021-04-09",3.7808,4.0239,3.7808,3.9149,82280715.0],["2021-04-12",3.9149,4.0323,3.8982,3.9401,58536987.0],["2021-04-13",3.9401,3.9400928020477295,3.7305,3.7808,49799295.0],["2021-04-14",3.7808,3.8143,3.7473,3.7976,26241389.0],["2021-04-15",3.7976,3.9736,3.797578811645508,3.8982,58129495.0],["2021-04-16",3.8982,4.1748,3.8646,4.0407,84437131.0],["2021-04-19",4.0407,4.1664,4.040691375732422,4.091,81911190.0],["2021-04-20",4.091,4.2167,4.0742,4.0994,66738611.0],["2021-04-21",4.0994,4.1245,3.9736,4.0323,53491172.0],["2021-04-22",4.0323,4.1078,3.9988,4.0658,47462198.0],["2021-04-23",4.0658,4.091,3.9736,4.0742,49416170.0],["2021-04-26",4.0742,4.1748,3.9904,4.1161,73962856.0],["2021-04-27",4.1161,4.116139888763428,3.9233,3.9485,65962748.0],["2021-04-28",3.9485,4.2754,3.9317,4.1748,97602073.0],["2021-04-29",4.1748,4.2084,4.1161,4.1329,67691297.0],["2021-04-30",4.1329,4.2754,4.0994,4.1916,96272909.0],["2021-05-06",4.1916,4.3425,4.191588878631592,4.3006,99536064.0],["2021-05-07",4.3006,4.3341,4.208354949951172,4.2084,87130051.0],["2021-05-10",4.2084,4.4431,4.1161,4.4179,122220497.0],["2021-05-11",4.4179,4.417933940887451,4.2587,4.3509,82533097.0],["2021-05-12",4.3509,4.485,4.2838,4.4263,95577997.0],["2021-05-13",4.4263,4.426318168640137,4.2084,4.2251,85259312.0],["2021-05-14",4.2251,4.6443,4.22512149810791,4.6443,146960255.0],["2021-05-17",4.6443,4.8203,4.5269,4.5353,205357342.0],["2021-05-18",4.5353,4.6862,4.4934,4.6359,124791554.0],["2021-05-19",4.6359,4.7113,4.5437,4.5856,106110239.0],["2021-05-20",4.5856,4.9209,4.5521,4.6862,158143043.0],["2021-05-21",4.6862,4.77,4.5604,4.5688,102480524.0],["2021-05-24",4.5688,4.5856,4.4096,4.4934,95015241.0],["2021-05-25",4.4934,4.5521,4.4012,4.4766,74765878.0],["2021-05-26",4.4766,4.5688,4.4431,4.4766,67112000.0],["2021-05-27",4.4766,4.6443,4.4179,4.5018,96877540.0],["2021-05-28",4.5018,4.5437,4.401167869567871,4.4012,76823402.0],["2021-05-31",4.4012,4.4179,4.2503,4.4012,82372414.0],["2021-06-01",4.4012,4.4934,4.3676,4.4096,61867417.0],["2021-06-02",4.4096,4.77,4.376,4.5437,109421910.0],["2021-06-03",4.5437,4.6946,4.485,4.5688,85090600.0],["2021-06-04",4.5688,4.7952,4.4096,4.7533,132379928.0],["2021-06-07",4.7533,4.8036,4.6359,4.7197,87112093.0],["2021-06-08",4.7197,4.8958,4.6443,4.77,116492701.0],["2021-06-09",4.77,4.770028114318848,4.6024,4.6694,71499983.0],["2021-06-10",4.6694,4.8371,4.6107,4.661,83366262.0],["2021-06-11",4.661,4.6946,4.3844,4.4012,105392788.0],["2021-06-15",4.4012,4.4347,4.3173,4.3844,51431835.0],["2021-06-16",4.3844,4.384401321411133,4.2251,4.2419,56814073.0],["2021-06-17",4.2419,4.309,4.1581,4.2167,52103849.0],["2021-06-18",4.2167,4.309,4.2,4.2838,43547328.0],["2021-06-21",4.2838,4.3257,4.2335,4.309,39572117.0],["2021-06-22",4.309,4.3425,4.2587,4.2922,36355662.0],["2021-06-23",4.2922,4.309,4.2419,4.2922,36185574.0],["2021-06-24",4.2922,4.2922,4.1413,4.1581,58946037.0],["2021-06-25",4.1581,4.3928,4.1413,4.3173,64075736.0],["2021-06-28",4.3173,4.3844,4.3006,4.3593,40847953.0],["2021-06-29",4.3593,4.4347,4.3257,4.4012,51211294.0],["2021-06-30",4.4012,4.4179,4.3173,4.4012,34716496.0],["2021-07-01",4.4012,4.401167869567871,3.9652,3.9736,109166274.0],["2021-07-02",3.9736,4.0323,3.9233,3.982,37240870.0],["2021-07-05",3.982,4.0994,3.9569,4.0742,35423250.0],["2021-07-06",4.0742,4.1161,3.982,4.0407,37129129.0],["2021-07-07",4.0407,4.1245,4.0072,4.1078,38919389.0],["2021-07-08",4.1078,4.2251,4.091,4.1916,50044567.0],["2021-07-09",4.1916,4.3509,4.1497,4.309,58947563.0],["2021-07-12",4.309,4.6443,4.308952808380127,4.6107,119591799.0],["2021-07-13",4.6107,4.7952,4.594,4.7113,103322296.0],["2021-07-14",4.7113,5.1118,4.6687,4.8136,138595698.0],["2021-07-15",4.8136,4.9755,4.7539,4.8732,93094715.0],["2021-07-16",4.8732,5.358836650848389,4.8732,5.3588,164157071.0],["2021-07-19",5.3588,5.6144,5.2566,5.2907,226599715.0],["2021-07-20",5.2907,5.5463,5.2225,5.3929,141254270.0],["2021-07-21",5.3929,5.7593,5.392914295196533,5.6229,132859270.0],["2021-07-22",5.6229,6.1852,5.622944355010986,6.0745,199416797.0],["2021-07-23",6.0745,6.4579,5.9722,6.083,192643620.0],["2021-07-26",6.083,6.3386,5.9467,6.0915,136701249.0],["2021-07-27",6.0915,6.1512,5.6229,5.6741,163499992.0],["2021-07-28",5.6741,5.9041,5.4611,5.64,121032023.0],["2021-07-29",5.64,5.853,5.5803,5.6911,102462656.0],["2021-07-30",5.6911,5.7763,5.4696,5.5974,97179109.0],["2021-08-02",5.5974,5.9126,5.5548,5.6315,106803176.0],["2021-08-03",5.6315,5.6826,5.444,5.4866,78948292.0],["2021-08-04",5.4866,5.7252,5.444,5.6741,96422750.0],["2021-08-05",5.6741,5.7933,5.4781,5.6144,81784385.0],["2021-08-06",5.6144,5.9893,5.614423751831055,5.8274,144508200.0],["2021-08-09",5.8274,6.2449,5.5377,5.5633,218604816.0],["2021-08-10",5.5633,5.5974,5.2736,5.427,129423483.0],["2021-08-11",5.427,5.972248077392578,5.426992893218994,5.9722,166203781.0],["2021-08-12",5.9722,6.4664,5.972248077392578,6.2534,273752704.0],["2021-08-13",6.2534,6.875326633453369,6.2108,6.8753,94008925.0],["2021-08-16",6.8753,7.56541633605957,6.875326633453369,7.5654,85166471.0],["2021-08-17",7.5654,8.2555,7.2757,7.4802,491025409.0],["2021-08-18",7.4802,8.22994613647461,7.2502,8.2299,171517049.0],["2021-08-19",8.2299,8.6389,7.608,7.7188,409412854.0],["2021-08-20",7.7188,7.8892,7.148,7.2757,291547368.0],["2021-08-23",7.2757,7.4035,7.1394,7.378,239855569.0],["2021-08-24",7.378,7.5484,6.969,7.0968,218891853.0],["2021-08-25",7.0968,7.3439,6.935,7.182,176494822.0],["2021-08-26",7.182,7.4547,7.0031,7.2502,202344397.0],["2021-08-27",7.2502,7.9658,7.1991,7.7102,286579922.0],["2021-08-30",7.7102,7.710247993469238,7.3269,7.6421,200991881.0],["2021-08-31",7.6421,7.642092227935791,7.165,7.2417,166958991.0],["2021-09-01",7.2417,7.3695,6.9179,6.9605,133891953.0],["2021-09-02",6.9605,7.1139,6.739,7.1054,120016830.0],["2021-09-03",7.1054,7.1735,6.7731,6.7816,121921966.0],["2021-09-06",6.7816,6.8072,6.3897,6.6794,130350782.0],["2021-09-07",6.6794,6.8753,6.6112,6.8242,95123901.0],["2021-09-08",6.8242,6.969,6.7901,6.8412,93072412.0],["2021-09-09",6.8412,7.1394,6.6538,6.9776,131526018.0],["2021-09-10",6.9776,6.9775614738464355,6.6027,6.7561,107088403.0],["2021-09-13",6.7561,6.756052017211914,6.4919,6.6027,84426470.0],["2021-09-14",6.6027,6.7561,6.4834,6.7135,89662402.0],["2021-09-15",6.7135,6.7561,6.526,6.6368,69477940.0],["2021-09-16",6.6368,6.7305,6.2193,6.2193,103235877.0],["2021-09-17",6.2193,6.3471,6.066,6.3216,65261156.0],["2021-09-22",6.3216,6.4238,6.1852,6.3812,54515316.0],["2021-09-23",6.3812,6.6027,6.381189346313477,6.4664,59523591.0],["2021-09-24",6.4664,6.466385841369629,6.1767,6.2108,54187192.0],["2021-09-27",6.2108,6.313,5.7167,5.8785,73889873.0],["2021-09-28",5.8785,5.9994,5.7663,5.8785,46841514.0],["2021-09-29",5.8785,5.9562,5.6627,5.6973,51304923.0],["2021-09-30",5.6973,5.9131,5.697256088256836,5.844,46631942.0],["2021-10-08",5.844,6.0684,5.7059,5.7577,45508978.0],["2021-10-11",5.7577,5.8613,5.5937,5.7663,48130703.0],["2021-10-12",5.7663,5.8008,5.4642,5.5505,48040803.0],["2021-10-13",5.5505,5.6886,5.5073,5.6627,29932642.0],["2021-10-14",5.6627,5.9131,5.662726879119873,5.844,48820715.0],["2021-10-15",5.844,5.9994,5.7577,5.844,58683573.0],["2021-10-18",5.844,5.956222057342529,5.7836,5.9562,55428653.0],["2021-10-19",5.9562,6.0684,5.9044,5.9821,48538238.0],["2021-10-20",5.9821,6.3188,5.8526,6.2497,90583019.0],["2021-10-21",6.2497,6.2583,6.0512,6.172,66516068.0],["2021-10-22",6.172,6.172027111053467,5.9562,5.9562,46044269.0],["2021-10-25",5.9562,6.2325,5.8872,6.1893,65776963.0],["2021-10-26",6.1893,6.189291477203369,6.008,6.0339,56575423.0],["2021-10-27",6.0339,6.1202,5.9131,5.9562,46228359.0],["2021-10-28",5.9562,5.956222057342529,5.5332,5.6886,56869470.0],["2021-10-29",5.6886,5.9044,5.6627,5.8613,43201355.0],["2021-11-01",5.8613,6.4396,5.861268520355225,6.2842,112629535.0],["2021-11-02",6.2842,6.431,6.1893,6.3619,118128812.0],["2021-11-03",6.3619,6.4137,6.0943,6.267,77374884.0],["2021-11-04",6.267,6.3792,6.2238,6.336,71748544.0],["2021-11-05",6.336,6.7763,6.2152,6.6295,142104711.0],["2021-11-08",6.6295,7.1647,6.629533767700195,6.7763,182335603.0],["2021-11-09",6.7763,6.8194,6.6036,6.7245,108372457.0],["2021-11-10",6.7245,6.724488258361816,6.3619,6.4569,99367729.0],["2021-11-11",6.4569,6.5259,6.3533,6.5173,70175323.0],["2021-11-12",6.5173,6.5432,6.3965,6.4051,56873526.0],["2021-11-15",6.4051,6.707223892211914,6.3274,6.7072,99131747.0],["2021-11-16",6.7072,6.8453,6.5432,6.8194,99224401.0],["2021-11-17",6.8194,7.1129,6.6986,6.9835,120100603.0],["2021-11-18",6.9835,7.3374,6.7418,6.759,171367974.0],["2021-11-19",6.759,7.2511,6.69,7.087,185567948.0],["2021-11-22",7.087,7.182,6.9403,7.0611,133361894.0],["2021-11-23",7.0611,7.4669,7.061144828796387,7.2252,162470084.0],["2021-11-24",7.2252,7.6827,7.1129,7.4928,184673431.0],["2021-11-25",7.4928,7.492754936218262,7.1647,7.2683,115891836.0],["2021-11-26",7.2683,7.3805,7.087,7.1561,101576445.0],["2021-11-29",7.1561,7.2856,6.9317,7.0957,96880367.0],["2021-11-30",7.0957,7.3374,7.0525,7.1129,97531020.0],["2021-12-01",7.1129,7.4928,7.0094,7.4237,157540765.0],["2021-12-02",7.4237,7.605,7.346,7.3805,164889030.0],["2021-12-03",7.3805,7.4064,7.0611,7.3028,111355774.0],["2021-12-06",7.3028,7.7517,7.1561,7.5618,178414026.0],["2021-12-07",7.5618,7.561811923980713,7.1475,7.2338,123358680.0],["2021-12-08",7.2338,7.3719,7.182,7.2511,76038039.0],["2021-12-09",7.2511,7.3633,7.0525,7.1129,99875244.0],["2021-12-10",7.1129,7.112936496734619,6.7676,6.7935,107635294.0],["2021-12-13",6.7935,6.9835,6.7331,6.923,72067546.0],["2021-12-14",6.923,6.9403,6.7763,6.8194,45968463.0],["2021-12-15",6.8194,6.9489,6.7677,6.8367,50354936.0],["2021-12-16",6.8367,7.1388,6.7849,7.1216,107851542.0],["2021-12-17",7.1216,7.1475,6.9748,6.9921,69546563.0],["2021-12-20",6.9921,7.1129,6.7849,6.9748,78907115.0],["2021-12-21",6.9748,6.974822521209717,6.8194,6.8885,47989912.0],["2021-12-22",6.8885,7.0957,6.8281,7.018,68639517.0],["2021-12-23",7.018,7.2424,7.0179829597473145,7.1993,114712399.0],["2021-12-24",7.1993,7.5532,7.1647,7.2597,148431043.0],["2021-12-27",7.2597,7.9848,7.259685039520264,7.9848,166061410.0],["2021-12-28",7.9848,8.2697,7.7345,8.0193,276005832.0],["2021-12-29",8.0193,8.1574,7.7517,7.8294,159413441.0],["2021-12-30",7.8294,8.0366,7.7258,7.7863,133815695.0],["2021-12-31",7.7863,7.8985,7.5618,7.5877,133247559.0],["2022-01-04",7.5877,7.674,7.3201,7.4669,102968435.0],["2022-01-05",7.4669,7.466857433319092,6.8712,7.0352,161370508.0],["2022-01-06",7.0352,7.2597,6.9058,7.1129,93339174.0],["2022-01-07",7.1129,7.2338,6.9489,6.9748,72404059.0],["2022-01-10",6.9748,7.0266,6.8712,6.9144,57164601.0],["2022-01-11",6.9144,6.9489,6.6813,6.69,74641677.0],["2022-01-12",6.69,6.8022,6.6899590492248535,6.7418,49530895.0],["2022-01-13",6.7418,6.741753101348877,6.5173,6.5259,57829535.0],["2022-01-14",6.5259,6.6036,6.4742,6.4914,36891961.0],["2022-01-17",6.4914,6.5432,6.3878,6.5087,38083384.0],["2022-01-18",6.5087,6.5691,6.431,6.5518,38640274.0],["2022-01-19",6.5518,6.551844120025635,6.3015,6.3533,49900139.0],["2022-01-20",6.3533,6.3619,6.1461,6.1548,40845386.0],["2022-01-21",6.1548,6.2842,6.103,6.1979,28202608.0],["2022-01-24",6.1979,6.2411,6.0943,6.1548,24022671.0],["2022-01-25",6.1548,6.1979,5.8354,5.844,41964393.0],["2022-01-26",5.844,6.0512,5.844002723693848,5.9303,34159842.0],["2022-01-27",5.9303,5.9735,5.7059,5.7318,30984166.0],["2022-01-28",5.7318,5.8699,5.6109,5.7145,28347338.0],["2022-02-07",5.7145,5.8958,5.71451997756958,5.8613,28866013.0],["2022-02-08",5.8613,5.9649,5.8095,5.9476,33440430.0],["2022-02-09",5.9476,6.111601829528809,5.8958,6.1116,41106703.0],["2022-02-10",6.1116,6.1202,5.9908,6.0425,30515077.0],["2022-02-11",6.0425,6.042543411254883,5.8613,5.8699,31578955.0],["2022-02-14",5.8699,5.9131,5.7922,5.8613,18803269.0],["2022-02-15",5.8613,5.9131,5.8095,5.8785,19907248.0],["2022-02-16",5.8785,5.9908,5.878532409667969,5.9735,26250921.0],["2022-02-17",5.9735,5.9908,5.9044,5.9131,31356958.0],["2022-02-18",5.9131,5.913060665130615,5.8181,5.9044,19038742.0],["2022-02-21",5.9044,6.1289,5.844,6.1202,48516279.0],["2022-02-22",6.1202,6.1289,5.9994,6.0684,33943257.0],["2022-02-23",6.0684,6.1634,6.0598,6.1375,32319424.0],["2022-02-24",6.1375,6.2325,5.9735,6.0425,57237893.0],["2022-02-25",6.0425,6.1634,6.042543411254883,6.0857,33375556.0],["2022-02-28",6.0857,6.1289,5.9649,6.1116,28188155.0],["2022-03-01",6.1116,6.1979,6.0684,6.1289,31241075.0],["2022-03-02",6.1289,6.1289,6.0339,6.1116,23616744.0],["2022-03-03",6.1116,6.2325,6.0166,6.1807,56490055.0],["2022-03-04",6.1807,6.180659770965576,6.0253,6.0598,35242611.0],["2022-03-07",6.0598,6.059808731079102,5.749,5.8267,38674814.0],["2022-03-08",5.8267,5.8699,5.5073,5.5419,37601336.0],["2022-03-09",5.5419,5.6109,5.1016,5.3951,46499963.0],["2022-03-10",5.3951,5.5678,5.395129203796387,5.4901,28997547.0],["2022-03-11",5.4901,5.516,5.3002,5.4987,27179336.0],["2022-03-14",5.4987,5.5419,5.352,5.3606,22562521.0],["2022-03-15",5.3606,5.3951,5.0498,5.0498,36664862.0],["2022-03-16",5.0498,5.352,4.9463,5.3174,52884126.0],["2022-03-17",5.3174,5.4901,5.31743860244751,5.3865,37209458.0],["2022-03-18",5.3865,5.4901,5.3433,5.4556,27645332.0],["2022-03-21",5.4556,5.4901,5.3174,5.4297,38076796.0],["2022-03-22",5.4297,5.5332,5.4124,5.4469,38196930.0],["2022-03-23",5.4469,5.8613,5.4469218254089355,5.6023,82740377.0],["2022-03-24",5.6023,5.7318,5.4556,5.5073,56954845.0],["2022-03-25",5.5073,5.507347106933594,5.3692,5.3692,35849847.0],["2022-03-28",5.3692,5.3951,5.2656,5.3261,24247916.0],["2022-03-29",5.3261,5.3692,5.2225,5.2397,22775818.0],["2022-03-30",5.2397,5.3261,5.239749431610107,5.3002,21843080.0],["2022-03-31",5.3002,5.3174,5.2225,5.2397,21012215.0],["2022-04-01",5.2397,5.2656,5.1621,5.2484,17476069.0],["2022-04-06",5.2484,5.3088,5.1966,5.3002,24740558.0],["2022-04-07",5.3002,5.300174713134766,5.118898391723633,5.1189,27406421.0],["2022-04-08",5.1189,5.1707,4.9808,5.0757,22411557.0],["2022-04-11",5.0757,5.075737476348877,4.765,4.7909,29718800.0],["2022-04-12",4.7909,4.9463,4.765,4.929,23250287.0],["2022-04-13",4.929,4.9635,4.8254,4.8686,15081092.0],["2022-04-14",4.8686,4.9376,4.8599,4.8686,13152770.0],["2022-04-15",4.8686,4.868564128875732,4.7218,4.7391,18291660.0],["2022-04-18",4.7391,4.8599,4.6355,4.8427,21246503.0],["2022-04-19",4.8427,4.9549,4.842667579650879,4.8945,17144500.0],["2022-04-20",4.8945,4.9376,4.765,4.7736,18121238.0],["2022-04-21",4.7736,4.773610591888428,4.4887,4.506,29041515.0],["2022-04-22",4.506,4.5405,4.3938,4.4801,20364957.0],["2022-04-25",4.4801,4.480114459991455,4.0571,4.0571,32756563.0],["2022-04-26",4.0571,4.247,3.9881,4.014,39902576.0],["2022-04-27",4.014,4.2298,3.8759,4.2211,37307493.0],["2022-04-28",4.2211,4.221148490905762,4.0917,4.1521,24168810.0],["2022-04-29",4.1521,4.3506,4.1520915031433105,4.3247,30909096.0],["2022-05-05",4.3247,4.4456,4.2988,4.3765,25031546.0],["2022-05-06",4.3765,4.376528263092041,4.2384,4.2643,19568174.0],["2022-05-09",4.2643,4.342,4.2384,4.3247,14794600.0],["2022-05-10",4.3247,4.4111,4.2643,4.3938,19835800.0],["2022-05-11",4.3938,4.601,4.3765,4.4629,32768000.0],["2022-05-12",4.4629,4.5233,4.4283,4.506,21604724.0],["2022-05-13",4.506,4.601,4.4887,4.5837,22001662.0],["2022-05-16",4.5837,4.6269,4.5492,4.5664,21442472.0],["2022-05-17",4.5664,4.67,4.5405,4.6528,23096152.0],["2022-05-18",4.6528,4.7822,4.6355,4.7218,24410835.0],["2022-05-19",4.7218,4.8686,4.6269,4.8513,37689351.0],["2022-05-20",4.8513,4.9204,4.7822,4.8513,30168785.0],["2022-05-23",4.8513,4.8513,4.7736,4.8427,20527728.0],["2022-05-24",4.8427,4.9117,4.6441,4.6528,36727966.0],["2022-05-25",4.6528,4.765,4.6355,4.7563,20649177.0],["2022-05-26",4.7563,4.7909,4.67,4.7563,16925204.0],["2022-05-27",4.7563,4.8254,4.6873,4.7218,18578297.0],["2022-05-30",4.7218,4.7822,4.7046,4.765,16106702.0],["2022-05-31",4.765,4.834,4.7132,4.8254,23297527.0],["2022-06-01",4.8254,4.9722,4.7822,4.9376,29918169.0],["2022-06-02",4.9376,5.0326,4.9117,5.0239,27586362.0],["2022-06-06",5.0239,5.1448,5.0067,5.093,28570370.0],["2022-06-07",5.093,5.1448,4.9376,4.9722,32720969.0],["2022-06-08",4.9722,5.0153,4.8599,4.9463,25821114.0],["2022-06-09",4.9463,4.998,4.8168,4.8686,21992900.0],["2022-06-10",4.8686,5.0326,4.8081,5.0153,29487868.0],["2022-06-13",5.0153,5.1189,5.0067,5.093,32886245.0],["2022-06-14",5.093,5.2311,4.929,5.2225,48793899.0],["2022-06-15",5.2225,5.222484588623047,5.084369659423828,5.0844,45767001.0],["2022-06-16",5.0844,5.1534,5.0412,5.0671,25848866.0],["2022-06-17",5.0671,5.257,5.0239,5.2139,43367744.0],["2022-06-20",5.2139,5.3865,5.213852882385254,5.3433,47745662.0],["2022-06-21",5.3433,5.3865,5.2397,5.3261,41579587.0],["2022-06-22",5.3261,5.4383,5.2829,5.3261,38818241.0],["2022-06-23",5.3261,5.4987,5.2397,5.4728,62256292.0],["2022-06-24",5.4728,5.5591,5.4038,5.5419,52996823.0],["2022-06-27",5.5419,5.585,5.4124,5.4469,66401392.0],["2022-06-28",5.4469,5.5591,5.3865,5.5246,48377229.0],["2022-06-29",5.5246,5.524611949920654,5.2829,5.2915,55269658.0],["2022-06-30",5.2915,5.3692,5.2656,5.3002,26579172.0],["2022-07-01",5.3002,5.3261,5.2311,5.2484,26074910.0],["2022-07-04",5.2484,5.3865,5.1448,5.3865,32780863.0],["2022-07-05",5.3865,5.4124,5.2311,5.2915,29238801.0],["2022-07-06",5.2915,5.3174,5.1534,5.2311,25797129.0],["2022-07-07",5.2311,5.4728,5.2052,5.4038,39699759.0],["2022-07-08",5.4038,5.5246,5.3692,5.3865,36360526.0],["2022-07-11",5.3865,5.4038,5.1966,5.2656,28586505.0],["2022-07-12",5.2656,5.265645980834961,5.0498,5.0585,36801872.0],["2022-07-13",5.0585,5.3951,5.058472156524658,5.3606,53175471.0],["2022-07-14",5.3606,5.516,5.2829,5.4383,44322385.0],["2022-07-15",5.4383,5.6109,5.377864360809326,5.3779,40244202.0],["2022-07-18",5.3779,5.5419,5.377864360809326,5.516,42098317.0],["2022-07-19",5.516,5.5591,5.421,5.4728,39933554.0],["2022-07-20",5.4728,5.5332,5.4297,5.5246,34284564.0],["2022-07-21",5.5246,5.6627,5.4901,5.5332,43790548.0],["2022-07-22",5.5332,5.6196,5.4901,5.6023,44104565.0],["2022-07-25",5.6023,5.6368,5.3088,5.3865,51156210.0],["2022-07-26",5.3865,5.4728,5.257,5.4383,32810491.0],["2022-07-27",5.4383,5.6541,5.4038,5.6455,63840785.0],["2022-07-28",5.6455,5.6886,5.5678,5.585,43073578.0],["2022-07-29",5.585,5.7059,5.5505,5.6109,46368583.0],["2022-08-01",5.6109,6.0339,5.5246,5.8699,118029278.0],["2022-08-02",5.8699,5.869900703430176,5.4556,5.516,103520175.0],["2022-08-03",5.516,5.7695,5.2974,5.3324,94843302.0],["2022-08-04",5.3324,5.5509,5.3324,5.446,61436413.0],["2022-08-05",5.446,5.5947,5.3411,5.516,71568955.0],["2022-08-08",5.516,5.6558,5.3849,5.6384,63393458.0],["2022-08-09",5.6384,5.7433,5.5509,5.5772,52616734.0],["2022-08-10",5.5772,5.6646,5.516,5.5947,37857752.0],["2022-08-11",5.5947,5.6733,5.5509,5.6558,47751747.0],["2022-08-12",5.6558,5.6996,5.5072,5.5422,56154860.0],["2022-08-15",5.5422,5.6034,5.5072,5.5772,33410705.0],["2022-08-16",5.5772,5.7607,5.5684,5.6996,64434977.0],["2022-08-17",5.6996,5.8219,5.6646,5.8045,64889684.0],["2022-08-18",5.8045,5.8482,5.7695,5.8045,50686878.0],["2022-08-19",5.8045,5.8307,5.6209,5.6471,50017257.0],["2022-08-22",5.6471,5.673328399658203,5.5509,5.6733,42367721.0],["2022-08-23",5.6733,6.0317,5.673328399658203,5.9094,124109992.0],["2022-08-24",5.9094,6.0143,5.6209,5.6384,86639571.0],["2022-08-25",5.6384,5.6908,5.4286,5.4898,56790417.0],["2022-08-26",5.4898,5.8045,5.489754676818848,5.717,75808124.0],["2022-08-29",5.717,5.8919,5.5509,5.8656,89208810.0],["2022-08-30",5.8656,5.865645408630371,5.6558,5.7083,54010851.0],["2022-08-31",5.7083,5.708295822143555,5.3849,5.4198,65830941.0],["2022-09-01",5.4198,5.4723,5.3062,5.3411,33103143.0],["2022-09-02",5.3411,5.3674,5.2537,5.3586,24240779.0],["2022-09-05",5.3586,5.4023,5.3062,5.3499,21104193.0],["2022-09-06",5.3499,5.4635,5.3062,5.4548,39829384.0],["2022-09-07",5.4548,5.4548,5.3849,5.4286,22997685.0],["2022-09-08",5.4286,5.516,5.4023,5.4198,30379894.0],["2022-09-09",5.4198,5.419821262359619,5.3062,5.3586,23556731.0],["2022-09-13",5.3586,5.3849,5.3237,5.3499,13951800.0],["2022-09-14",5.3499,5.349888324737549,5.1925,5.2537,24819475.0],["2022-09-15",5.2537,5.28,4.9653,5.009,34502068.0],["2022-09-16",5.009,5.0177,4.7205,4.738,37749215.0],["2022-09-19",4.738,4.7817,4.6068,4.6506,22892697.0],["2022-09-20",4.6506,4.7642,4.650555610656738,4.7205,20368346.0],["2022-09-21",4.7205,4.8341,4.6156,4.8166,20066897.0],["2022-09-22",4.8166,4.8953,4.7467,4.8254,16778040.0],["2022-09-23",4.8254,4.8604,4.6943,4.7904,17252661.0],["2022-09-26",4.7904,4.790421962738037,4.6855,4.6943,14743245.0],["2022-09-27",4.6943,4.8079,4.6942644119262695,4.7904,14752619.0],["2022-09-28",4.7904,4.790421962738037,4.668,4.668,16225672.0],["2022-09-29",4.668,4.8012,4.668039321899414,4.7657,15968365.0],["2022-09-30",4.7657,4.7834,4.694663047790527,4.6947,12478535.0],["2022-10-10",4.6947,4.7124,4.5438,4.5527,17753196.0],["2022-10-11",4.5527,4.6858,4.5083,4.668,16348758.0],["2022-10-12",4.668,4.8633,4.6237,4.8544,20835410.0],["2022-10-13",4.8544,4.9165,4.7923,4.881,17886771.0],["2022-10-14",4.881,4.9698,4.8633,4.952,17975104.0],["2022-10-17",4.952,5.0053,4.8988,4.9787,15160778.0],["2022-10-18",4.9787,5.0585,4.9609,4.9964,19940420.0],["2022-10-19",4.9964,5.0408,4.9609,4.9609,15195909.0],["2022-10-20",4.9609,5.0053,4.8367,4.9254,20386283.0],["2022-10-21",4.9254,4.9875,4.9165,4.9254,11351976.0],["2022-10-24",4.9254,5.0408,4.8544,4.9165,17847117.0],["2022-10-25",4.9165,5.0141,4.8278,4.9875,18470910.0],["2022-10-26",4.9875,5.094,4.9609,5.0585,22320626.0],["2022-10-27",5.0585,5.094,4.97865104675293,4.9787,16496327.0],["2022-10-28",4.9787,4.97865104675293,4.6325,4.6592,33216150.0],["2022-10-31",4.6592,4.881,4.6414,4.8012,27401100.0],["2022-11-01",4.8012,4.960901737213135,4.8011579513549805,4.9609,24857507.0],["2022-11-02",4.9609,5.0319,4.9254,5.0053,22900734.0],["2022-11-03",5.0053,5.0408,4.9432,4.9875,18371485.0],["2022-11-04",4.9875,5.0763,4.9787,5.0674,39592433.0],["2022-11-07",5.0674,5.1029,4.9875,5.0408,26587760.0],["2022-11-08",5.0408,5.0585,4.9698,5.0141,17407879.0],["2022-11-09",5.0141,5.0319,4.9698,4.9787,13746120.0],["2022-11-10",4.9787,4.97865104675293,4.8899,4.8988,16380255.0],["2022-11-11",4.8988,5.0408,4.898778915405273,4.9432,20918573.0],["2022-11-14",4.9432,4.9698,4.8633,4.881,17271881.0],["2022-11-15",4.881,4.9698,4.8544,4.952,16717137.0],["2022-11-16",4.952,5.0141,4.9077,4.9165,17216036.0],["2022-11-17",4.9165,4.9964,4.8722,4.9343,24134626.0],["2022-11-18",4.9343,4.9875,4.9077,4.952,23114098.0],["2022-11-21",4.952,4.9520263671875,4.8988,4.9432,14359194.0],["2022-11-22",4.9432,4.9432,4.8455,4.8633,20016153.0],["2022-11-23",4.8633,4.8988,4.8012,4.8899,15449246.0],["2022-11-24",4.8899,4.9698,4.881,4.952,19324664.0],["2022-11-25",4.952,4.9520263671875,4.86328125,4.8633,15660428.0],["2022-11-28",4.8633,4.86328125,4.7568,4.8012,17889267.0],["2022-11-29",4.8012,4.8722,4.8011579513549805,4.8633,14219096.0],["2022-11-30",4.8633,4.9077,4.8367,4.8633,12242766.0],["2022-12-01",4.8633,4.9432,4.86328125,4.881,15478240.0],["2022-12-02",4.881,4.9254,4.8633,4.9077,13156139.0],["2022-12-05",4.9077,4.9609,4.8988,4.952,20816890.0],["2022-12-06",4.952,4.9609,4.9077,4.952,16088158.0],["2022-12-07",4.952,4.9964,4.9165,4.9432,16416074.0],["2022-12-08",4.9432,4.9432,4.881,4.8899,14412869.0],["2022-12-09",4.8899,4.9609,4.8899,4.9077,23940474.0],["2022-12-12",4.9077,4.9077,4.81,4.8544,17359133.0],["2022-12-13",4.8544,4.8899,4.83665657043457,4.8367,11877442.0],["2022-12-14",4.8367,4.8544,4.739,4.7657,16644613.0],["2022-12-15",4.7657,4.8278,4.7479,4.81,12017096.0],["2022-12-16",4.81,4.810033321380615,4.7035,4.7213,13157297.0],["2022-12-19",4.7213,4.7479,4.6059,4.6414,13070070.0],["2022-12-20",4.6414,4.6858,4.5882,4.6592,8893489.0],["2022-12-21",4.6592,4.6769,4.5704,4.5882,9643810.0],["2022-12-22",4.5882,4.6148,4.4817,4.4905,12658025.0],["2022-12-23",4.4905,4.526,4.4284,4.455,12155070.0],["2022-12-26",4.455,4.5793,4.455,4.5704,11835392.0],["2022-12-27",4.5704,4.6237,4.5704,4.6059,10419563.0],["2022-12-28",4.6059,4.605916976928711,4.5438,4.5615,7233929.0],["2022-12-29",4.5615,4.6237,4.543795108795166,4.5438,8292740.0],["2022-12-30",4.5438,4.6148,4.543795108795166,4.5438,8649400.0],["2023-01-03",4.5438,4.6414,4.5349,4.6237,12187121.0],["2023-01-04",4.6237,4.6503,4.5882,4.6148,11221629.0],["2023-01-05",4.6148,4.6858,4.597,4.6858,14409703.0],["2023-01-06",4.6858,4.7923,4.6769,4.6858,17532700.0],["2023-01-09",4.6858,4.7923,4.685789108276367,4.7302,16363422.0],["2023-01-10",4.7302,4.7479,4.6769,4.739,12328500.0],["2023-01-11",4.739,4.7745,4.6769,4.6769,10309360.0],["2023-01-12",4.6769,4.7302,4.6769,4.6947,10370328.0],["2023-01-13",4.6947,4.7213,4.668,4.6858,9462500.0],["2023-01-16",4.6858,4.7568,4.6769,4.739,13194168.0],["2023-01-17",4.739,4.7657,4.7035,4.7302,9006778.0],["2023-01-18",4.7302,4.7657,4.730161666870117,4.7479,10206746.0],["2023-01-19",4.7479,4.7745,4.7302,4.7657,10085444.0],["2023-01-20",4.7657,4.8367,4.765660285949707,4.8367,12699168.0],["2023-01-30",4.8367,4.952,4.83665657043457,4.8988,21942342.0],["2023-01-31",4.8988,5.0053,4.898778915405273,4.9964,25714678.0],["2023-02-01",4.9964,5.0408,4.9787,5.0408,25478191.0],["2023-02-02",5.0408,5.0496,4.9875,4.9964,17783587.0],["2023-02-03",4.9964,5.0053,4.8899,4.952,16718082.0],["2023-02-06",4.952,5.0408,4.9520263671875,4.9698,18425213.0],["2023-02-07",4.9698,5.014149188995361,4.9343,5.0141,21506856.0],["2023-02-08",5.0141,5.023,4.9609,4.9698,15917297.0],["2023-02-09",4.9698,5.014149188995361,4.9432,5.0141,14508397.0],["2023-02-10",5.0141,5.0496,4.9698,4.9787,16548106.0],["2023-02-13",4.9787,5.0408,4.9698,5.0141,18147924.0],["2023-02-14",5.0141,5.094,4.9875,5.0763,24676495.0],["2023-02-15",5.0763,5.1384,5.0674,5.0851,23173291.0],["2023-02-16",5.0851,5.1029,4.8988,4.952,27776200.0],["2023-02-17",4.952,5.0053,4.898778915405273,4.8988,16946689.0],["2023-02-20",4.8988,4.9609,4.8633,4.952,17001555.0],["2023-02-21",4.952,5.0408,4.9343,5.0141,18755198.0],["2023-02-22",5.0141,5.014149188995361,4.9432,4.9698,13818912.0],["2023-02-23",4.9698,5.0053,4.9343,4.9609,13242322.0],["2023-02-24",4.9609,4.9698,4.8988,4.9165,11758900.0],["2023-02-27",4.9165,4.9343,4.8722,4.8899,12232042.0],["2023-02-28",4.8899,4.9077,4.8189,4.9077,20024986.0],["2023-03-01",4.9077,4.9432,4.8722,4.9343,17624791.0],["2023-03-02",4.9343,4.9964,4.8899,4.9165,18248136.0],["2023-03-03",4.9165,4.9254,4.8633,4.8899,15600500.0],["2023-03-06",4.8899,4.9165,4.8455,4.881,14783038.0],["2023-03-07",4.881,4.8988,4.7657,4.7745,22365714.0],["2023-03-08",4.7745,4.8189,4.7479,4.8012,14502218.0],["2023-03-09",4.8012,4.8278,4.7657,4.7923,12740039.0],["2023-03-10",4.7923,4.7923,4.6947,4.7035,13917296.0],["2023-03-13",4.7035,4.7213,4.6148,4.6503,15782098.0],["2023-03-14",4.6503,4.668,4.5083,4.5615,21415117.0],["2023-03-15",4.5615,4.6592,4.561543941497803,4.6237,13226674.0],["2023-03-16",4.6237,4.668,4.579293727874756,4.5793,16214215.0],["2023-03-17",4.5793,4.6503,4.579293727874756,4.6148,14055835.0],["2023-03-20",4.6148,4.6325,4.5882,4.597,13217723.0],["2023-03-21",4.597,4.7035,4.597,4.6947,14776685.0],["2023-03-22",4.6947,4.7302,4.6592,4.6769,11226740.0],["2023-03-23",4.6769,4.6947,4.6503,4.6858,8387296.0],["2023-03-24",4.6858,4.7124128341674805,4.668,4.7124,10214896.0],["2023-03-27",4.7124,4.7302,4.6592,4.7124,16731904.0],["2023-03-28",4.7124,4.7302,4.6414,4.6592,16351519.0],["2023-03-29",4.6592,4.7302,4.6503,4.668,14001950.0],["2023-03-30",4.668,4.668039321899414,4.6148,4.6503,13439440.0],["2023-03-31",4.6503,4.668,4.6325,4.6503,11299461.0],["2023-04-03",4.6503,4.7213,4.6237,4.7124,16894600.0],["2023-04-04",4.7124,4.7124128341674805,4.5882,4.6059,23476598.0],["2023-04-06",4.6059,4.6148,4.543795108795166,4.5438,16560768.0],["2023-04-07",4.5438,4.597,4.543795108795166,4.5793,12738300.0],["2023-04-10",4.5793,4.6503,4.5704,4.5882,12652530.0],["2023-04-11",4.5882,4.6059,4.5438,4.597,13242700.0],["2023-04-12",4.597,4.6325,4.5704,4.597,12989326.0],["2023-04-13",4.597,4.6325,4.5615,4.5882,14141701.0],["2023-04-14",4.5882,4.597,4.5704,4.5793,10879100.0],["2023-04-17",4.5793,4.6148,4.5704,4.6059,13130500.0],["2023-04-18",4.6059,4.6237,4.5527,4.5615,15655941.0],["2023-04-19",4.5615,4.5793,4.5349,4.5349,13981750.0],["2023-04-20",4.5349,4.5527,4.455,4.4817,18933245.0],["2023-04-21",4.4817,4.4905,4.3485541343688965,4.3486,22778539.0],["2023-04-24",4.3486,4.3752,4.2598,4.3042,15518000.0],["2023-04-25",4.3042,4.5349,4.30418062210083,4.455,36461943.0],["2023-04-26",4.455,4.6059,4.4018,4.5704,31726367.0],["2023-04-27",4.5704,4.6148,4.526,4.5793,21518294.0],["2023-04-28",4.5793,4.6858,4.5704,4.6858,25753936.0],["2023-05-04",4.6858,4.7479,4.6769,4.7124,27068804.0],["2023-05-05",4.7124,4.7213,4.6503,4.6947,17049273.0],["2023-05-08",4.6947,4.7568,4.668,4.7124,17788292.0],["2023-05-09",4.7124,4.7657,4.668,4.7213,21413080.0],["2023-05-10",4.7213,4.7745,4.7035,4.7479,15136470.0],["2023-05-11",4.7479,4.7834,4.7124,4.7745,14334557.0],["2023-05-12",4.7745,4.8189,4.7124,4.739,16131002.0],["2023-05-15",4.739,4.7834,4.7124,4.7745,15450850.0],["2023-05-16",4.7745,4.8544,4.7657,4.8189,16204311.0],["2023-05-17",4.8189,4.8455,4.7834,4.81,10971150.0],["2023-05-18",4.81,4.8278,4.7745,4.8012,12253491.0],["2023-05-19",4.8012,4.8278,4.7568,4.7834,12265810.0],["2023-05-22",4.7834,4.8012,4.7213,4.7745,13998963.0],["2023-05-23",4.7745,4.81,4.7479,4.7479,11365813.0],["2023-05-24",4.7479,4.8012,4.7213,4.739,10788132.0],["2023-05-25",4.739,4.7923,4.7124,4.7568,14232084.0],["2023-05-26",4.7568,4.7745,4.6947,4.7657,11630480.0],["2023-05-29",4.7657,4.7745,4.7035,4.739,14779827.0],["2023-05-30",4.739,4.7834,4.6947,4.7479,14094000.0],["2023-05-31",4.7479,4.7568,4.6769,4.6858,12425948.0],["2023-06-01",4.6858,4.7745,4.668,4.7479,15611370.0],["2023-06-02",4.7479,4.7745,4.7213,4.7568,9251547.0],["2023-06-05",4.7568,4.7834,4.7213,4.7302,11259892.0],["2023-06-06",4.7302,4.730161666870117,4.5704,4.5793,17391457.0],["2023-06-07",4.5793,4.6148,4.5704,4.597,9931700.0],["2023-06-08",4.597,4.6414,4.5527,4.6059,11952815.0],["2023-06-09",4.6059,4.669,4.6059,4.633,12365339.0],["2023-06-12",4.633,4.8944,4.632957458496094,4.8583,35919295.0],["2023-06-13",4.8583,4.9304,4.8582963943481445,4.8853,23691615.0],["2023-06-14",4.8853,4.9214,4.7952,4.8132,16952218.0],["2023-06-15",4.8132,4.9034,4.7952,4.8853,16269779.0],["2023-06-16",4.8853,4.9394,4.8763,4.8853,19051359.0],["2023-06-19",4.8853,4.9394,4.8673,4.8944,19949770.0],["2023-06-20",4.8944,4.9214,4.8493,4.8944,15363344.0],["2023-06-21",4.8944,5.0296,4.8583,4.9755,39131299.0],["2023-06-26",4.9755,5.1197,4.9034,4.9124,40007312.0],["2023-06-27",4.9124,5.0476,4.8313,5.0386,40052076.0],["2023-06-28",5.0386,5.0836,4.9845,5.0746,33834148.0],["2023-06-29",5.0746,5.2639,5.0476,5.2008,67054627.0],["2023-06-30",5.2008,5.20081090927124,5.0926,5.1377,44755313.0],["2023-07-03",5.1377,5.1828,5.0926,5.1377,38213090.0],["2023-07-04",5.1377,5.2279,5.0656,5.1467,37347955.0],["2023-07-05",5.1467,5.1828,5.1107,5.1377,26041349.0],["2023-07-06",5.1377,5.137715816497803,5.0926,5.1107,22138229.0],["2023-07-07",5.1107,5.1377,5.0476,5.0656,21648750.0],["2023-07-10",5.0656,5.1107,5.0386,5.0656,16186916.0],["2023-07-11",5.0656,5.128702163696289,5.0205,5.1287,18300696.0],["2023-07-12",5.1287,5.1918,5.0746,5.1467,22943904.0],["2023-07-13",5.1467,5.1648,5.1017,5.1467,17440524.0],["2023-07-14",5.1467,5.146729469299316,5.0656,5.0836,14277295.0],["2023-07-17",5.0836,5.1107,5.0476,5.0656,14667174.0],["2023-07-18",5.0656,5.1738,5.0205,5.1467,24796075.0],["2023-07-19",5.1467,5.1648,5.0656,5.0926,13954597.0],["2023-07-20",5.0926,5.1557,5.0296,5.0476,15300330.0],["2023-07-21",5.0476,5.047580242156982,4.9665,4.9755,16700678.0],["2023-07-24",4.9755,5.0296,4.9124,4.9755,11556227.0],["2023-07-25",4.9755,5.0836,4.975472927093506,5.0746,13305853.0],["2023-07-26",5.0746,5.0926,4.9665,4.9845,15807085.0],["2023-07-27",4.9845,5.2188,4.984485626220703,5.0656,35106420.0],["2023-07-28",5.0656,5.1197,4.9304,5.0926,32769684.0],["2023-07-31",5.0926,5.1738,5.0926,5.1377,25648364.0],["2023-08-01",5.1377,5.137715816497803,5.0656,5.1107,17255719.0],["2023-08-02",5.1107,5.1738,5.0836,5.1377,16296420.0],["2023-08-03",5.1377,5.1557,5.0926,5.1197,12583105.0],["2023-08-04",5.1197,5.1738,5.1017,5.1648,21437713.0],["2023-08-07",5.1648,5.1918,5.1107,5.1738,23389746.0],["2023-08-08",5.1738,5.1738,5.0296,5.0836,21704900.0],["2023-08-09",5.0836,5.083635330200195,4.9935,5.0115,16301548.0],["2023-08-10",5.0115,5.0566,4.9935,5.0205,10304575.0],["2023-08-11",5.0205,5.0476,4.8763,4.8763,16749401.0],["2023-08-14",4.8763,4.8944,4.7591,4.8673,16742841.0],["2023-08-15",4.8673,4.8853,4.8222,4.8583,12963730.0],["2023-08-16",4.8583,4.9484,4.8042,4.8673,12900727.0],["2023-08-17",4.8673,4.9034,4.7682,4.8853,15375930.0],["2023-08-18",4.8853,4.9034,4.777174472808838,4.7772,10573402.0],["2023-08-21",4.7772,4.8222,4.7411,4.7501,12126422.0],["2023-08-22",4.7501,4.7862,4.669,4.7321,14854640.0],["2023-08-23",4.7321,4.8313,4.7321,4.7501,19628730.0],["2023-08-24",4.7501,4.7682,4.6960530281066895,4.6961,16694018.0],["2023-08-25",4.6961,4.7411,4.633,4.642,16859131.0],["2023-08-28",4.642,4.9124,4.641972064971924,4.8222,34976282.0],["2023-08-29",4.8222,4.9484,4.7772,4.9394,27922923.0],["2023-08-30",4.9394,5.0296,4.9304,4.9665,24435609.0],["2023-08-31",4.9665,4.9935,4.8763,4.8944,13359724.0],["2023-09-01",4.8944,4.9124,4.8222,4.8493,14757493.0],["2023-09-04",4.8493,4.9304,4.8313,4.9214,16555677.0],["2023-09-05",4.9214,4.9214,4.8493,4.8763,13364980.0],["2023-09-06",4.8763,4.8944,4.8403,4.8853,10070402.0],["2023-09-07",4.8853,4.885336875915527,4.777174472808838,4.7772,15175465.0],["2023-09-08",4.7772,4.8222,4.7501,4.7952,11325758.0],["2023-09-11",4.7952,4.8673,4.7591,4.8403,14335954.0],["2023-09-12",4.8403,4.9304,4.840269088745117,4.8853,13379225.0],["2023-09-13",4.8853,4.885336875915527,4.7591,4.7952,14602689.0],["2023-09-14",4.7952,4.795201778411865,4.7051,4.7321,14778727.0],["2023-09-15",4.7321,4.7591,4.687,4.7051,15174446.0],["2023-09-18",4.7051,4.8222,4.669,4.7952,17339847.0],["2023-09-19",4.7952,4.8132,4.7411,4.7682,11960898.0],["2023-09-20",4.7682,4.7682,4.7141,4.7321,12006996.0],["2023-09-21",4.7321,4.7321062088012695,4.651,4.66,15008850.0],["2023-09-22",4.66,4.7591,4.651,4.7411,14920696.0],["2023-09-25",4.7411,4.7772,4.687,4.7321,16189899.0],["2023-09-26",4.7321,4.7501,4.6961,4.7141,9537928.0],["2023-09-27",4.7141,4.7501,4.678,4.7231,14904915.0],["2023-09-28",4.7231,4.7682,4.7051,4.7501,11485467.0],["2023-10-09",4.7501,4.8313,4.7501,4.8222,19077567.0],["2023-10-10",4.8222,4.8313,4.7772,4.8132,15052464.0],["2023-10-11",4.8132,4.8313,4.7682,4.7772,13136852.0],["2023-10-12",4.7772,4.8583,4.777174472808838,4.8493,15461629.0],["2023-10-13",4.8493,4.8583,4.7952,4.8132,11663525.0],["2023-10-16",4.8132,4.8222,4.687,4.7231,17698400.0],["2023-10-17",4.7231,4.7411,4.687,4.7141,12594525.0],["2023-10-18",4.7141,4.7231,4.642,4.651,13442105.0],["2023-10-19",4.651,4.66,4.578876495361328,4.5789,13751642.0],["2023-10-20",4.5789,4.6961,4.5699,4.6149,14327270.0],["2023-10-23",4.6149,4.6239,4.4437,4.4527,17419265.0],["2023-10-24",4.4527,4.5626,4.452687740325928,4.4985,18239509.0],["2023-10-25",4.4985,4.6451,4.498497009277344,4.5626,22723850.0],["2023-10-26",4.5626,4.6268,4.4527,4.6176,21572620.0],["2023-10-27",4.6176,4.7367,4.5718,4.7092,22361966.0],["2023-10-30",4.7092,4.7092204093933105,4.6542,4.6817,17925057.0],["2023-10-31",4.6817,4.7001,4.6359,4.6542,12298698.0],["2023-11-01",4.6542,4.7184,4.6451,4.6909,14106590.0],["2023-11-02",4.6909,4.7092,4.6359,4.6451,12240165.0],["2023-11-03",4.6451,4.755,4.645087242126465,4.7459,22380907.0],["2023-11-06",4.7459,4.81,4.7184,4.8008,17756913.0],["2023-11-07",4.8008,4.8283,4.7734,4.8008,13542438.0],["2023-11-08",4.8008,4.800839900970459,4.7367,4.755,15183564.0],["2023-11-09",4.755,4.7734,4.7092,4.7275,17930853.0],["2023-11-10",4.7275,4.755,4.6909,4.7092,13453347.0],["2023-11-13",4.7092,4.7825,4.7092204093933105,4.7459,15640069.0],["2023-11-14",4.7459,4.7734,4.7092,4.7275,15976390.0],["2023-11-15",4.7275,4.7734,4.7275,4.7642,14177171.0],["2023-11-16",4.7642,4.7734,4.7092,4.7092,12827690.0],["2023-11-17",4.7092,4.7917,4.6909,4.7734,16918166.0],["2023-11-20",4.7734,4.8741,4.7275,4.865,29593810.0],["2023-11-21",4.865,4.865,4.7825,4.7917,20015312.0],["2023-11-22",4.7917,4.8192,4.7367,4.7367,15316406.0],["2023-11-23",4.7367,4.8008,4.7275,4.7825,13284472.0],["2023-11-24",4.7825,4.782515525817871,4.6909,4.7001,18185800.0],["2023-11-27",4.7001,4.7184,4.5993,4.6909,28424700.0],["2023-11-28",4.6909,4.7642,4.6451,4.755,22612227.0],["2023-11-29",4.755,4.7734,4.7001,4.7275,16682790.0],["2023-11-30",4.7275,4.72754430770874,4.6268,4.6634,16900353.0],["2023-12-01",4.6634,4.6909,4.6176,4.6451,18839540.0],["2023-12-04",4.6451,4.6726,4.6268,4.6359,15207273.0],["2023-12-05",4.6359,4.635925769805908,4.553468227386475,4.5535,18203879.0],["2023-12-06",4.5535,4.6268,4.5351,4.6084,24738062.0],["2023-12-07",4.6084,4.6084394454956055,4.5077,4.5535,29140539.0],["2023-12-08",4.5535,4.5993,4.5077,4.5993,43401017.0],["2023-12-11",4.5993,4.599277496337891,4.4069,4.5535,50501304.0],["2023-12-12",4.5535,4.562629699707031,4.5168,4.5626,23082615.0],["2023-12-13",4.5626,4.581,4.5077,4.526,20615916.0],["2023-12-14",4.526,4.5718,4.525982856750488,4.5351,16211446.0],["2023-12-15",4.5351,4.5535,4.4893,4.4893,14463657.0],["2023-12-18",4.4893,4.489334583282471,4.4069,4.416,15952070.0],["2023-12-19",4.416,4.41603946685791,4.3794,4.4069,12794416.0],["2023-12-20",4.4069,4.4435,4.3244,4.3244,14687363.0],["2023-12-21",4.3244,4.3886,4.2878,4.3794,16938112.0],["2023-12-22",4.3794,4.4252,4.3336,4.3794,15947371.0],["2023-12-25",4.3794,4.4069,4.3611,4.3977,9202960.0],["2023-12-26",4.3977,4.3977155685424805,4.3244,4.3427,9641449.0],["2023-12-27",4.3427,4.3611,4.3061,4.3336,11191324.0],["2023-12-28",4.3336,4.4985,4.333582401275635,4.4893,23128076.0],["2023-12-29",4.4893,4.5626,4.4893,4.5535,18263902.0],["2024-01-02",4.5535,4.6268,4.5443,4.5901,21848923.0],["2024-01-03",4.5901,4.5993,4.526,4.5535,15563840.0],["2024-01-04",4.5535,4.5535,4.4985,4.5351,12550500.0],["2024-01-05",4.5351,4.5718,4.471,4.4893,14095930.0],["2024-01-08",4.4893,4.4985,4.3886,4.3977,14194907.0],["2024-01-09",4.3977,4.4618,4.3702,4.416,13087087.0],["2024-01-10",4.416,4.4893,4.3519,4.4252,16875637.0],["2024-01-11",4.4252,4.5168,4.3977,4.4893,11736030.0],["2024-01-12",4.4893,4.5443,4.471,4.4802,11091450.0],["2024-01-15",4.4802,4.5077,4.4435,4.471,11309700.0],["2024-01-16",4.471,4.526,4.4252,4.4802,12924817.0],["2024-01-17",4.4802,4.5168,4.416,4.416,17263078.0],["2024-01-18",4.416,4.4252,4.1778,4.3336,24327250.0],["2024-01-19",4.3336,4.3519,4.2603,4.2878,12876589.0],["2024-01-22",4.2878,4.287773132324219,3.9671,3.9946,24703688.0],["2024-01-23",3.9946,4.0862,3.9121,4.0587,18518192.0],["2024-01-24",4.0587,4.1045,3.9396,4.0954,19711573.0],["2024-01-25",4.0954,4.2511,4.077,4.242,17266665.0],["2024-01-26",4.242,4.2878,4.2053,4.2145,11362400.0],["2024-01-29",4.2145,4.2694,4.1503,4.1595,15507849.0],["2024-01-30",4.1595,4.1962,4.0312,4.0496,13406300.0],["2024-01-31",4.0496,4.077,3.8663,3.8846,22673905.0],["2024-02-01",3.8846,3.9671,3.8205,3.8846,18915033.0],["2024-02-02",3.8846,3.9671,3.6098,3.6831,25863331.0],["2024-02-05",3.6831,3.6922,3.3991,3.4998,35661765.0],["2024-02-06",3.4998,3.8480007648468018,3.4357,3.848,35835033.0],["2024-02-07",3.848,4.1687,3.848,4.077,42301638.0],["2024-02-08",4.077,4.3702,4.0496,4.3061,41623824.0],["2024-02-19",4.3061,4.3519,4.1595,4.1962,31937495.0],["2024-02-20",4.1962,4.2145,4.132,4.1962,18700949.0],["2024-02-21",4.1962,4.3336,4.1412,4.242,25346670.0],["2024-02-22",4.242,4.2694,4.2053,4.2511,19692856.0],["2024-02-23",4.2511,4.2878,4.2053,4.2878,20698587.0],["2024-02-26",4.2878,4.3702,4.287773132324219,4.3061,26843770.0],["2024-02-27",4.3061,4.41603946685791,4.2694,4.416,22771496.0],["2024-02-28",4.416,4.4893,4.2969,4.3061,33837250.0],["2024-02-29",4.3061,4.5168,4.2603,4.4985,39708659.0],["2024-03-01",4.4985,4.81,4.498497009277344,4.5901,68436302.0],["2024-03-04",4.5901,4.590116024017334,4.4069,4.4527,43457380.0],["2024-03-05",4.4527,4.4527,4.3702,4.3977,24888860.0],["2024-03-06",4.3977,4.5077,4.3702,4.471,23805487.0],["2024-03-07",4.471,4.5168,4.4069,4.416,20374295.0],["2024-03-08",4.416,4.4527,4.3794,4.4252,12703143.0],["2024-03-11",4.4252,4.4985,4.3977,4.4985,18438584.0],["2024-03-12",4.4985,4.5168,4.4527,4.4802,23295396.0],["2024-03-13",4.4802,4.4985,4.4344,4.4618,16982502.0],["2024-03-14",4.4618,4.5077,4.4252,4.4618,17506885.0],["2024-03-15",4.4618,4.5077,4.4344,4.5077,16000041.0],["2024-03-18",4.5077,4.6176018714904785,4.5076584815979,4.6176,27753583.0],["2024-03-19",4.6176,4.7092,4.5718,4.6359,29422062.0],["2024-03-20",4.6359,4.7825,4.6084,4.755,40279307.0],["2024-03-21",4.755,4.7917,4.7001,4.755,30283605.0],["2024-03-22",4.755,4.7825,4.6634,4.7275,28282723.0],["2024-03-25",4.7275,4.72754430770874,4.5901,4.5901,22688998.0],["2024-03-26",4.5901,4.6542,4.5626,4.6451,21785779.0],["2024-03-27",4.6451,4.6451,4.4802,4.4893,19540366.0],["2024-03-28",4.4893,4.6359,4.4618,4.5718,17806130.0],["2024-03-29",4.5718,4.635925769805908,4.5626,4.6359,8377200.0],["2024-04-01",4.6359,4.7459,4.6268,4.7459,21826356.0],["2024-04-02",4.7459,4.7642,4.7001,4.7459,21729430.0],["2024-04-03",4.7459,4.7734,4.7001,4.7092,16895610.0],["2024-04-08",4.7092,4.7367,4.6359,4.6359,18338640.0],["2024-04-09",4.6359,4.7825,4.6268,4.7642,34583840.0],["2024-04-10",4.7642,4.7734,4.6634,4.7001,21879355.0],["2024-04-11",4.7001,4.755,4.6268,4.6817,23685889.0],["2024-04-12",4.6817,4.7001,4.6176,4.6359,14850128.0],["2024-04-15",4.6359,4.7001,4.5351,4.6084,23803446.0],["2024-04-16",4.6084,4.6176,4.416,4.4252,26846150.0],["2024-04-17",4.4252,4.6634111404418945,4.425201416015625,4.6634,25209571.0],["2024-04-18",4.6634,4.7367,4.6084,4.6726,22089749.0],["2024-04-19",4.6726,4.7184,4.6176,4.6451,16786793.0],["2024-04-22",4.6451,4.6726,4.5535,4.6084,15517955.0],["2024-04-23",4.6084,4.7734,4.6084394454956055,4.6451,35900478.0],["2024-04-24",4.6451,4.7184,4.5535,4.7184,27068605.0],["2024-04-25",4.7184,4.755,4.6817,4.7367,24589170.0],["2024-04-26",4.7367,4.865,4.7092,4.8558,46528941.0],["2024-04-29",4.8558,4.9108,4.81,4.865,35759621.0],["2024-04-30",4.865,4.9474,4.8375,4.9108,36366512.0],["2024-05-06",4.9108,5.039,4.910782337188721,5.0116,41565779.0],["2024-05-07",5.0116,5.011563301086426,4.9108,4.9383,36743386.0],["2024-05-08",4.9383,4.9566,4.8192,4.8283,30991179.0],["2024-05-09",4.8283,4.9291,4.828325271606445,4.8833,23903668.0],["2024-05-10",4.8833,4.9108,4.8192,4.865,20799280.0],["2024-05-13",4.865,4.9383,4.7825,4.9108,29243890.0],["2024-05-14",4.9108,4.9566,4.8833,4.9016,19523492.0],["2024-05-15",4.9016,4.901620864868164,4.7825,4.7825,19495449.0],["2024-05-16",4.7825,4.865,4.782515525817871,4.8192,19327404.0],["2024-05-17",4.8192,4.865,4.7825,4.865,16766497.0],["2024-05-20",4.865,4.8925,4.8283,4.8375,19641070.0],["2024-05-21",4.8375,4.8925,4.8008,4.81,16265860.0],["2024-05-22",4.81,4.8375,4.7917,4.81,13323226.0],["2024-05-23",4.81,4.810001373291016,4.7001,4.7184,17836344.0],["2024-05-24",4.7184,4.7734,4.7001,4.7092,12557533.0],["2024-05-27",4.7092,4.782515525817871,4.6909,4.7825,14030230.0],["2024-05-28",4.7825,4.8466,4.755,4.81,16924416.0],["2024-05-29",4.81,4.8558,4.7825,4.8192,12784740.0],["2024-05-30",4.8192,4.8375,4.7642,4.7734,12309300.0],["2024-05-31",4.7734,4.81,4.773354530334473,4.7825,11121590.0],["2024-06-03",4.7825,4.782515525817871,4.6909,4.7275,21304946.0],["2024-06-04",4.7275,4.7825,4.6634,4.7734,18520460.0],["2024-06-05",4.7734,4.7734,4.6268,4.6451,20899675.0],["2024-06-06",4.6451,4.7001,4.5535,4.581,23066514.0],["2024-06-07",4.581,4.6268,4.5168,4.581,15279249.0],["2024-06-11",4.581,4.5901,4.5168,4.581,14511768.0],["2024-06-12",4.581,4.581,4.4893,4.5168,20281370.0],["2024-06-13",4.5168,4.5351,4.4344,4.471,21576539.0],["2024-06-14",4.471,4.581,4.4344,4.5626,29737867.0],["2024-06-17",4.5626,4.6451,4.5168,4.5351,24026677.0],["2024-06-18",4.5351,4.6084394454956055,4.526,4.6084,15547100.0],["2024-06-19",4.6084,4.6268,4.5351,4.5351,15437801.0],["2024-06-20",4.5351,4.5443,4.3977,4.4069,19669312.0],["2024-06-21",4.4069,4.4802,4.3977,4.4344,13604580.0],["2024-06-24",4.4344,4.4435,4.3061,4.3244,17541147.0],["2024-06-25",4.3244,4.3611,4.242,4.2786,19668981.0],["2024-06-26",4.2786,4.4344,4.2603,4.4252,18770184.0],["2024-06-27",4.4252,4.4723,4.3216,4.331,18905466.0],["2024-06-28",4.331,4.5194,4.3122,4.4534,22985559.0],["2024-07-01",4.4534,4.557,4.4346,4.5194,19524160.0],["2024-07-02",4.5194,4.5288,4.4534,4.4723,16751310.0],["2024-07-03",4.4723,4.5005,4.4158,4.4346,11412609.0],["2024-07-04",4.4346,4.4629,4.331,4.3687,15260000.0],["2024-07-05",4.3687,4.368709087371826,4.2934,4.3499,14910350.0],["2024-07-08",4.3499,4.349878311157227,4.2181,4.2369,15880793.0],["2024-07-09",4.2369,4.397,4.2181,4.3687,19411187.0],["2024-07-10",4.3687,4.4158,4.3499,4.3593,12371050.0],["2024-07-11",4.3593,4.4911,4.359294414520264,4.4817,15863435.0],["2024-07-12",4.4817,4.5099,4.4534,4.5005,13610637.0],["2024-07-15",4.5005,4.500524520874023,4.4064,4.444,14234460.0],["2024-07-16",4.444,4.444032192230225,4.3499,4.3781,10875119.0],["2024-07-17",4.3781,4.397,4.3028,4.3405,11789519.0],["2024-07-18",4.3405,4.3593,4.2651,4.3405,13485792.0],["2024-07-19",4.3405,4.3875,4.284,4.331,12571890.0],["2024-07-22",4.331,4.3593,4.2651,4.2934,12845116.0],["2024-07-23",4.2934,4.3028,4.1804,4.1804,17675190.0],["2024-07-24",4.1804,4.1992,4.1145,4.1239,14846982.0],["2024-07-25",4.1239,4.2275,4.1051,4.1804,13248285.0],["2024-07-26",4.1804,4.312217712402344,4.180403232574463,4.3122,19753982.0],["2024-07-29",4.3122,4.3593,4.284,4.3216,15121655.0],["2024-07-30",4.3216,4.3216328620910645,4.2086,4.2463,17146890.0],["2024-07-31",4.2463,4.434617519378662,4.2463,4.4346,22327436.0],["2024-08-01",4.4346,4.500524520874023,4.4346,4.5005,21026725.0],["2024-08-02",4.5005,4.500524520874023,4.3405,4.3593,23662370.0],["2024-08-05",4.3593,4.4158,4.2557,4.2746,20009920.0],["2024-08-06",4.2746,4.3499,4.2463,4.2934,17127540.0],["2024-08-07",4.2934,4.3122,4.2463,4.2746,14162075.0],["2024-08-08",4.2746,4.3875,4.2181,4.3216,24321063.0],["2024-08-09",4.3216,4.3781,4.293386936187744,4.2934,11660560.0],["2024-08-12",4.2934,4.3216,4.2463,4.2746,11576689.0],["2024-08-13",4.2746,4.3405,4.2557,4.331,10205381.0],["2024-08-14",4.331,4.3499,4.2651,4.2746,9800035.0],["2024-08-15",4.2746,4.3781,4.2463,4.3216,12722314.0],["2024-08-16",4.3216,4.3499,4.283971786499023,4.284,10068709.0],["2024-08-19",4.284,4.3593,4.283971786499023,4.3028,12740873.0],["2024-08-20",4.3028,4.3216,4.171,4.1992,24281849.0],["2024-08-21",4.1992,4.2369,4.171,4.1898,12017790.0],["2024-08-22",4.1898,4.2086,4.1239,4.1427,11884483.0],["2024-08-23",4.1427,4.1898,4.1239,4.1522,11158636.0],["2024-08-26",4.1522,4.2086,4.1145,4.1898,10455898.0],["2024-08-27",4.1898,4.2746,4.1898,4.2181,22492743.0],["2024-08-28",4.2181,4.3405,4.1898,4.331,22749209.0],["2024-08-29",4.331,4.4723,4.284,4.4534,26669768.0],["2024-08-30",4.4534,4.5194,4.4158,4.4346,26832913.0],["2024-09-02",4.4346,4.5005,4.4346,4.4346,26364780.0],["2024-09-03",4.4346,4.5476,4.4252,4.5194,19972904.0],["2024-09-04",4.5194,4.5476,4.4629,4.4817,14816481.0],["2024-09-05",4.4817,4.5476,4.481693267822266,4.5194,17359130.0],["2024-09-06",4.5194,4.5288,4.444,4.4534,16198720.0],["2024-09-09",4.4534,4.4723,4.397,4.4158,13596180.0],["2024-09-10",4.4158,4.4629,4.3499,4.444,14404011.0],["2024-09-11",4.444,4.5005,4.4064,4.4817,10965091.0],["2024-09-12",4.4817,4.5382,4.4629,4.4723,9921158.0],["2024-09-13",4.4723,4.5099,4.4252,4.4346,10263445.0],["2024-09-18",4.4346,4.4817,4.3781,4.444,11713325.0],["2024-09-19",4.444,4.5853,4.4346,4.557,17059427.0],["2024-09-20",4.557,4.5664,4.4911,4.5288,13595161.0],["2024-09-23",4.5288,4.5758,4.5005,4.5288,10749200.0],["2024-09-24",4.5288,4.6512,4.5287699699401855,4.6418,22853002.0],["2024-09-25",4.6418,4.7359,4.6229,4.6323,27046748.0],["2024-09-26",4.6323,4.7453227043151855,4.6229,4.7453,25037582.0],["2024-09-27",4.7453,4.9242,4.7453227043151855,4.8395,50249241.0],["2024-09-30",4.8395,5.282,4.839475631713867,5.2349,85548236.0],["2024-10-08",5.2349,5.7622,5.23491907119751,5.5362,103753593.0],["2024-10-09",5.5362,5.536209583282471,5.0749,5.0843,76193952.0],["2024-10-10",5.0843,5.2537,5.0184,5.0937,49290467.0],["2024-10-11",5.0937,5.1125,4.8866,4.9619,42081521.0],["2024-10-14",4.9619,5.0654,4.9054,5.056,36110513.0],["2024-10-15",5.056,5.0749,4.9336,4.943,34195857.0],["2024-10-16",4.943,4.9907,4.8859,4.9335,27094542.0],["2024-10-17",4.9335,4.9907,4.8478,4.8478,30897245.0],["2024-10-18",4.8478,5.0764,4.8478,4.9811,40261415.0],["2024-10-21",4.9811,5.0288,4.9335,4.9526,44311279.0],["2024-10-22",4.9526,5.0954,4.924,5.0859,46827899.0],["2024-10-23",5.0859,5.1907,5.0478,5.1431,37777326.0],["2024-10-24",5.1431,5.143052101135254,5.0288,5.0669,23576310.0],["2024-10-25",5.0669,5.1811,5.066858768463135,5.1716,33813502.0],["2024-10-28",5.1716,5.2764,5.1621,5.2669,38775720.0],["2024-10-29",5.2669,5.6002,5.266866207122803,5.3812,84156060.0],["2024-10-30",5.3812,5.4288,5.2859,5.3716,47273066.0],["2024-10-31",5.3716,5.6002,5.3335,5.5145,79857235.0],["2024-11-01",5.5145,5.524,5.3335,5.4478,62002931.0],["2024-11-04",5.4478,5.5716,5.4288,5.4764,57797688.0],["2024-11-05",5.4764,5.5526,5.4573,5.524,65065399.0],["2024-11-06",5.524,5.5621,5.4288,5.4573,60623843.0],["2024-11-07",5.4573,5.4954,5.3812,5.4764,54820007.0],["2024-11-08",5.4764,5.6002,5.4288,5.4669,60881437.0],["2024-11-11",5.4669,5.4764,5.3812,5.4573,45652182.0],["2024-11-12",5.4573,5.6002,5.4383,5.4954,76431947.0],["2024-11-13",5.4954,5.5716,5.3716,5.4764,52437991.0],["2024-11-14",5.4764,5.5335,5.3431,5.3621,44085636.0],["2024-11-15",5.3621,5.4097,5.2573,5.2764,35507623.0],["2024-11-18",5.2764,5.3431,5.1907,5.2097,36725254.0],["2024-11-19",5.2097,5.362107753753662,5.2097,5.3621,40253425.0],["2024-11-20",5.3621,5.4193,5.3335,5.4002,35218725.0],["2024-11-21",5.4002,5.4097,5.3335,5.4002,29176319.0],["2024-11-22",5.4002,5.400204658508301,5.2002,5.2097,32117340.0],["2024-11-25",5.2097,5.2573,5.1335,5.2288,28700556.0],["2024-11-26",5.2288,5.2383,5.1335,5.1526,24693362.0],["2024-11-27",5.1526,5.2192,5.0097,5.2097,31425985.0],["2024-11-28",5.2097,5.2192,5.1335,5.1431,24181870.0],["2024-11-29",5.1431,5.2764,5.105,5.2478,32690175.0],["2024-12-02",5.2478,5.4764,5.2192,5.4573,53077525.0],["2024-12-03",5.4573,5.5145,5.4097,5.4669,39118021.0],["2024-12-04",5.4669,5.4669,5.3526,5.4002,30548442.0],["2024-12-05",5.4002,5.6002,5.3716,5.5526,85207494.0],["2024-12-06",5.5526,5.5716,5.4288,5.5526,63800520.0],["2024-12-09",5.5526,5.6669,5.524,5.5812,56164911.0],["2024-12-10",5.5812,5.7145,5.5144944190979,5.5145,65423545.0],["2024-12-11",5.5145,5.5526,5.4859,5.5145,35251365.0],["2024-12-12",5.5145,5.562115669250488,5.4383,5.5621,42087112.0],["2024-12-13",5.5621,5.562115669250488,5.4193,5.4383,34242613.0],["2024-12-16",5.4383,5.4764,5.3526,5.3907,27178263.0],["2024-12-17",5.3907,5.3907,5.2764,5.2954,24973492.0],["2024-12-18",5.2954,5.3716,5.2954,5.305,22995766.0],["2024-12-19",5.305,5.3812,5.2383,5.3621,22760362.0],["2024-12-20",5.3621,5.3907,5.305,5.3431,22062547.0],["2024-12-23",5.3431,5.3621,5.2478,5.2669,27999673.0],["2024-12-24",5.2669,5.5716,5.266866207122803,5.4859,78273726.0],["2024-12-25",5.4859,5.5145,5.3907,5.4859,60161254.0],["2024-12-26",5.4859,5.6002,5.4478,5.5526,59697871.0],["2024-12-27",5.5526,5.8669,5.524,5.7716,141231853.0],["2024-12-30",5.7716,5.9621,5.6764,5.8002,159874861.0],["2024-12-31",5.8002,5.8288,5.5526,5.5907,117157597.0],["2025-01-02",5.5907,5.6002,5.1811,5.2573,98240818.0],["2025-01-03",5.2573,5.3621,5.0859,5.1145,71619493.0],["2025-01-06",5.1145,5.2669,5.0859,5.1431,56047995.0],["2025-01-07",5.1431,5.4764,5.0954,5.4478,90618157.0],["2025-01-08",5.4478,5.4478254318237305,5.0954,5.2954,82539849.0],["2025-01-09",5.2954,5.3716,5.2478,5.324,49166765.0],["2025-01-10",5.324,5.3716,5.1526,5.1621,43396640.0],["2025-01-13",5.1621,5.162100315093994,5.0002,5.0573,44034350.0],["2025-01-14",5.0573,5.4478,5.057334899902344,5.4193,80458398.0],["2025-01-15",5.4193,5.4383,5.3335,5.3621,44328511.0],["2025-01-16",5.3621,5.4669,5.3526,5.4097,45230410.0],["2025-01-17",5.4097,5.4764,5.3526,5.4383,32842342.0],["2025-01-20",5.4383,5.5335,5.4383015632629395,5.4764,33772312.0],["2025-01-21",5.4764,5.6193,5.476397514343262,5.5907,63233942.0],["2025-01-22",5.5907,5.5907,5.4954,5.5621,41102867.0],["2025-01-23",5.5621,5.7526,5.5145,5.524,73503147.0],["2025-01-24",5.524,5.6288,5.4764,5.5907,46908680.0],["2025-01-27",5.5907,5.6288,5.4478,5.4669,38486892.0],["2025-02-05",5.4669,5.5526,5.4288,5.505,37460712.0],["2025-02-06",5.505,5.7526,5.4669,5.7431,78317077.0],["2025-02-07",5.7431,5.8097,5.6669,5.7336,76630348.0],["2025-02-10",5.7336,5.7621,5.6383,5.6859,55066736.0],["2025-02-11",5.6859,5.724,5.6383,5.7145,46208717.0],["2025-02-12",5.7145,5.7431,5.6574,5.7145,38503173.0],["2025-02-13",5.7145,5.7336,5.5716,5.5812,53598338.0],["2025-02-14",5.5812,5.6193,5.5145,5.5526,36884573.0],["2025-02-17",5.5526,5.6002,5.4859,5.524,41621650.0],["2025-02-18",5.524,5.5907,5.4383,5.4764,49896583.0],["2025-02-19",5.4764,5.6955,5.4383,5.6764,66816438.0],["2025-02-20",5.6764,5.9336,5.6002,5.8193,106397067.0],["2025-02-21",5.8193,6.2288,5.7907,6.0478,148708506.0],["2025-02-24",6.0478,6.105,5.905,6.0288,82028047.0],["2025-02-25",6.0288,6.124,5.9336,6.0193,69049899.0],["2025-02-26",6.0193,6.4002,6.0002,6.2479,147361877.0],["2025-02-27",6.2479,6.7336,6.2383,6.4574,199787848.0],["2025-02-28",6.4574,6.4955,6.1907,6.2383,135301150.0],["2025-03-03",6.2383,6.5526,6.1621,6.2002,121826947.0],["2025-03-04",6.2002,6.4098,6.0955,6.2764,95972140.0],["2025-03-05",6.2764,6.7622,6.2764,6.6098,199775866.0],["2025-03-06",6.6098,6.7336,6.4955,6.5241,137158556.0],["2025-03-07",6.5241,6.6669,6.4764,6.5431,87717483.0],["2025-03-10",6.5431,6.9717,6.543105125427246,6.7431,150243974.0],["2025-03-11",6.7431,7.2384,6.6288,7.105,212682175.0],["2025-03-12",7.105,7.4098,6.9812,6.9907,204586674.0],["2025-03-13",6.9907,7.1431,6.6669,6.7812,174420109.0],["2025-03-14",6.7812,6.8288,6.5812,6.7812,121410387.0],["2025-03-17",6.7812,6.9812,6.7145,6.886,119651250.0],["2025-03-18",6.886,7.0479,6.8193,6.9526,110050821.0],["2025-03-19",6.9526,7.1431,6.8479,6.9717,122250203.0],["2025-03-20",6.9717,7.1241,6.8098,6.9907,130195917.0],["2025-03-21",6.9907,6.99074125289917,6.6574,6.6764,120716450.0],["2025-03-24",6.6764,6.7336,6.4669,6.6383,86561247.0],["2025-03-25",6.6383,6.7145,6.4669,6.4955,63024795.0],["2025-03-26",6.4955,7.143127918243408,6.4764,7.1431,158278040.0],["2025-03-27",7.1431,7.4669,7.0574,7.0765,295185939.0],["2025-03-28",7.0765,7.4098,7.0574,7.2003,215733636.0],["2025-03-31",7.2003,7.200272560119629,6.6479,6.7907,179062876.0],["2025-04-01",6.7907,6.8574,6.5907,6.6383,107340584.0],["2025-04-02",6.6383,7.305,6.5717,7.1622,276143323.0],["2025-04-03",7.1622,7.1812,6.8574,6.9145,199202414.0],["2025-04-07",6.9145,6.914547920227051,6.219283580780029,6.2193,80461000.0],["2025-04-08",6.2193,6.219283580780029,5.6002,5.705,213303783.0],["2025-04-09",5.705,5.8288,5.1907,5.7621,164900992.0],["2025-04-10",5.7621,6.105,5.762123107910156,5.8859,143561228.0],["2025-04-11",5.8859,6.0764,5.7716,5.9907,116364777.0],["2025-04-14",5.9907,6.1812,5.990703105926514,6.0383,85016502.0],["2025-04-15",6.0383,6.0669,5.8859,5.9717,70484439.0],["2025-04-16",5.9717,5.971654891967773,5.7145,5.7716,76036652.0],["2025-04-17",5.7716,5.8478,5.705,5.7431,53923536.0],["2025-04-18",5.7431,5.8002,5.6955,5.7716,39177246.0],["2025-04-21",5.7716,5.9717,5.7145,5.9621,64944946.0],["2025-04-22",5.9621,5.962130546569824,5.8574,5.8764,44627329.0],["2025-04-23",5.8764,6.3812,5.876413345336914,6.2288,169412381.0],["2025-04-24",6.2288,6.324,6.1145,6.1431,105337881.0],["2025-04-25",6.1431,6.2098,6.0669,6.0764,71737472.0],["2025-04-28",6.0764,6.4764,6.076420783996582,6.2574,126668462.0],["2025-04-29",6.2574,6.4764,6.1812,6.4002,111462285.0],["2025-04-30",6.4002,6.6669,6.3526,6.6002,120262740.0],["2025-05-06",6.6002,6.7622,6.5717,6.7336,107794229.0],["2025-05-07",6.7336,6.8288,6.6098,6.6764,108877193.0],["2025-05-08",6.6764,6.7717,6.6383,6.705,68499991.0],["2025-05-09",6.705,6.705016136169434,6.5241,6.6002,73445681.0],["2025-05-12",6.6002,6.8479,6.600249767303467,6.7526,70376232.0],["2025-05-13",6.7526,6.8479,6.7241,6.7336,57519260.0],["2025-05-14",6.7336,6.7622,6.6383,6.7145,51822904.0],["2025-05-15",6.7145,6.714540004730225,6.5622,6.5812,49142600.0],["2025-05-16",6.5812,6.705,6.5336,6.6383,46644373.0],["2025-05-19",6.6383,6.6383466720581055,6.4669,6.5812,48527491.0],["2025-05-20",6.5812,6.6098,6.486,6.5717,40864977.0],["2025-05-21",6.5717,6.5717,6.4764,6.5431,37152600.0],["2025-05-22",6.5431,6.5907,6.4193,6.4288,49151700.0],["2025-05-23",6.4288,6.486,6.3336,6.3526,46516100.0],["2025-05-26",6.3526,6.4098,6.324,6.3812,32250600.0],["2025-05-27",6.3812,6.4002,6.2669,6.3145,31895540.0],["2025-05-28",6.3145,6.3717,6.2479,6.2764,33432024.0],["2025-05-29",6.2764,6.4193,6.2574,6.3907,41327629.0],["2025-05-30",6.3907,6.390718460083008,6.1717,6.2098,46263116.0],["2025-06-03",6.2098,6.2479,6.1526,6.2193,28100680.0],["2025-06-04",6.2193,6.3145,6.219283580780029,6.286,27590335.0],["2025-06-05",6.286,6.36214542388916,6.2383,6.3621,33134400.0],["2025-06-06",6.3621,6.36214542388916,6.2955,6.3145,24537938.0],["2025-06-09",6.3145,6.3717,6.2955,6.324,33354051.0],["2025-06-10",6.324,6.3526,6.1812,6.2669,42320867.0],["2025-06-11",6.2669,6.4807,6.2669,6.4126,58287094.0],["2025-06-12",6.4126,6.4126458168029785,6.3446,6.3738,32744018.0],["2025-06-13",6.3738,6.373781681060791,6.1989,6.228,41640299.0],["2025-06-16",6.228,6.3155,6.2086,6.2378,28007782.0],["2025-06-17",6.2378,6.2572,6.1697,6.1892,29492983.0],["2025-06-18",6.1892,6.1892,6.1309,6.1697,25059897.0],["2025-06-19",6.1697,6.2378,6.1114,6.1309,31171972.0],["2025-06-20",6.1309,6.16,6.0434,6.0629,27315947.0],["2025-06-23",6.0629,6.1309,6.0046,6.1114,22169087.0],["2025-06-24",6.1114,6.3738,6.111445903778076,6.3641,58314901.0],["2025-06-25",6.3641,6.4321,6.3543,6.4224,45357993.0],["2025-06-26",6.4224,6.4515,6.3349,6.3446,36038940.0],["2025-06-27",6.3446,6.3932,6.3349,6.3446,26917412.0],["2025-06-30",6.3446,6.4029,6.3349,6.3932,29577566.0],["2025-07-01",6.3932,6.4029,6.3058,6.3738,27674065.0],["2025-07-02",6.3738,6.4224,6.3155,6.3641,36252652.0],["2025-07-03",6.3641,6.4029,6.3349,6.3835,26798300.0],["2025-07-04",6.3835,6.4126,6.3252,6.3543,27572042.0],["2025-07-07",6.3543,6.3641,6.2863,6.3641,23135912.0],["2025-07-08",6.3641,6.4321,6.3349,6.4126,37751605.0],["2025-07-09",6.4126,6.539,6.3738,6.3835,59410828.0],["2025-07-10",6.3835,6.3835,6.3252,6.3641,34469797.0],["2025-07-11",6.3641,6.5778,6.3446,6.5001,65223037.0],["2025-07-14",6.5001,6.6361,6.4807,6.5875,57000559.0],["2025-07-15",6.5875,6.6167,6.4904,6.5681,42515913.0],["2025-07-16",6.5681,6.5973,6.5195,6.5584,32772513.0],["2025-07-17",6.5584,6.587536811828613,6.5195,6.5875,31977056.0],["2025-07-18",6.5875,6.5973,6.5292,6.5681,30413231.0],["2025-07-21",6.5681,6.7041,6.568104267120361,6.6653,53643104.0],["2025-07-22",6.6653,6.7041,6.607,6.6847,43036293.0],["2025-07-23",6.6847,6.6944,6.5875,6.607,42668995.0],["2025-07-24",6.607,6.6653,6.5584,6.6555,34713245.0],["2025-07-25",6.6555,6.6555495262146,6.5973,6.6361,30973000.0],["2025-07-28",6.6361,6.675,6.5778,6.5875,40491000.0],["2025-07-29",6.5875,6.607,6.5098,6.5778,33610870.0],["2025-07-30",6.5778,6.577820301055908,6.4321,6.4709,34610725.0],["2025-07-31",6.4709,6.5292,6.3543,6.3738,39231043.0],["2025-08-01",6.3738,6.4612,6.373781681060791,6.4029,28098230.0],["2025-08-04",6.4029,6.4807,6.3641,6.4807,25701813.0],["2025-08-05",6.4807,6.539,6.4709,6.539,29485310.0],["2025-08-06",6.539,6.7819,6.5001,6.7819,89928322.0],["2025-08-07",6.7819,6.8207,6.6653,6.7236,57851803.0],["2025-08-08",6.7236,6.743,6.6653,6.743,36661204.0],["2025-08-11",6.743,6.7916,6.7236,6.7527,44264169.0],["2025-08-12",6.7527,6.9859,6.752710819244385,6.9373,77728378.0],["2025-08-13",6.9373,7.6272,6.9179,7.6272,217319812.0],["2025-08-14",7.6272,8.2296,7.4523,7.6174,322769034.0],["2025-08-15",7.6174,7.8603,7.5009,7.7729,197271629.0],["2025-08-18",7.7729,8.1713,7.6855,8.1421,285303045.0],["2025-08-19",8.1421,8.142117500305176,7.8021,7.8895,209628025.0],["2025-08-20",7.8895,7.9672,7.7535,7.8798,147966613.0],["2025-08-21",7.8798,7.8992,7.6757,7.6855,123291783.0],["2025-08-22",7.6855,7.7729,7.6563,7.7146,76852435.0],["2025-08-25",7.7146,7.9769,7.7146,7.9575,144890068.0],["2025-08-26",7.9575,8.3073,7.9284,8.0935,160081183.0],["2025-08-27",8.0935,8.521,8.0158,8.0352,196463265.0],["2025-08-28",8.0352,8.2393,7.9284,8.1615,149912358.0],["2025-08-29",8.1615,8.2101,7.9672,8.0352,110725566.0],["2025-09-01",8.0352,8.0741,7.8701,7.9089,99586606.0],["2025-09-02",7.9089,7.9284,7.6077,7.7438,96682233.0],["2025-09-03",7.7438,7.9089,7.598,7.8215,93191826.0],["2025-09-04",7.8215,7.8701,7.3648,7.4717,94299002.0],["2025-09-05",7.4717,7.908930778503418,7.471704483032227,7.9089,108660521.0],["2025-09-08",7.9089,8.2101,7.8118,8.1421,137469108.0],["2025-09-09",8.1421,8.1713,7.9672,8.1033,84196692.0],["2025-09-10",8.1033,8.1421,7.9478,8.0158,66340065.0],["2025-09-11",8.0158,8.200413703918457,7.8895,8.2004,93392285.0],["2025-09-12",8.2004,9.0166,8.1615,9.0166,185159819.0],["2025-09-15",9.0166,9.6675,8.9971,9.1332,370866514.0],["2025-09-16",9.1332,10.0465,9.0943,10.0465,281715694.0],["2025-09-17",10.0465,11.0472,10.046478271484375,10.5906,430601287.0],["2025-09-18",10.5906,11.0375,9.959,10.2991,427502039.0],["2025-09-19",10.2991,10.29909896850586,9.3469,9.3858,295441170.0],["2025-09-22",9.3858,10.328246116638184,9.385782241821289,10.3282,238366101.0],["2025-09-23",10.3282,11.3582,10.328246116638184,11.3582,392016622.0],["2025-09-24",11.3582,11.5816,10.8335,11.1833,393490656.0],["2025-09-25",11.1833,11.4262,10.9209,11.0278,221046323.0],["2025-09-26",11.0278,11.7274,10.8626,11.3096,323647752.0],["2025-09-29",11.3096,11.9314,10.8918,11.6982,304242114.0],["2025-09-30",11.6982,11.698221206665039,11.1735,11.193,233575570.0],["2025-10-09",11.193,11.7954,10.9306,11.465,221205578.0],["2025-10-10",11.465,11.465034484863281,10.542,10.5711,195485607.0],["2025-10-13",10.5711,10.571149826049805,9.959,10.474,126453791.0],["2025-10-14",10.474,11.1541,10.47398853302002,10.61,150605454.0],["2025-10-15",10.61,10.8723,10.4254,10.7558,108875468.0],["2025-10-16",10.7558,10.755755424499512,10.3963,10.4546,83476237.0],["2025-10-17",10.4546,10.5722,9.9348,9.9446,103281741.0],["2025-10-20",9.9446,10.935112953186035,9.944578170776367,10.9351,95386982.0],["2025-10-21",10.9351,11.6216,10.8272,11.2588,267028203.0],["2025-10-22",11.2588,12.3866,11.0234,12.0139,397255040.0],["2025-10-23",12.0139,12.5631,11.7589,11.8962,328434945.0],["2025-10-24",11.8962,13.0829,11.7099,12.8377,390934272.0],["2025-10-27",12.8377,13.1319,12.5435,12.7397,323716145.0],["2025-10-28",12.7397,13.1908,12.465,12.9848,338959416.0],["2025-10-29",12.9848,12.984833717346191,12.2787,12.4062,273851685.0],["2025-10-30",12.4062,12.5141,12.0041,12.0433,182477619.0],["2025-10-31",12.0433,12.3572,11.9747,12.0139,145711018.0],["2025-11-03",12.0139,12.2003,11.6903,12.0826,136261936.0],["2025-11-04",12.0826,12.082564353942871,11.5432,11.6707,132186771.0],["2025-11-05",11.6707,11.9158,11.347,11.7785,114922836.0],["2025-11-06",11.7785,12.2003,11.5726,12.0826,181970213.0],["2025-11-07",12.0826,12.082564353942871,11.5432,11.5922,134150203.0],["2025-11-10",11.5922,11.651,10.9351,11.092,152158922.0],["2025-11-11",11.092,11.1999,10.8468,11.0038,100680403.0],["2025-11-12",11.0038,11.003764152526855,10.5821,10.7095,95117994.0],["2025-11-13",10.7095,10.8665,10.5919,10.7194,82297770.0],["2025-11-14",10.7194,10.7194,10.4742,10.5134,69579718.0],["2025-11-17",10.5134,10.6409,10.4349,10.533,60656011.0],["2025-11-18",10.533,10.6115,10.2584,10.2976,75378591.0],["2025-11-19",10.2976,10.3565,10.0525,10.1015,72556349.0],["2025-11-20",10.1015,10.2486,9.8955,9.9544,69816506.0],["2025-11-21",9.9544,9.954384803771973,9.5719,9.6209,101984582.0],["2025-11-24",9.6209,9.7386,9.4052,9.6307,72328107.0],["2025-11-25",9.6307,9.9446,9.630744934082031,9.8465,79891032.0],["2025-11-26",9.8465,10.827232360839844,9.7975,10.8272,164645224.0],["2025-11-27",10.8272,11.1116,10.6605,10.9645,234827929.0],["2025-11-28",10.9645,11.0822,10.6899,10.994,155690607.0],["2025-12-01",10.994,11.2489,10.9057,11.0528,139228621.0],["2025-12-02",11.0528,11.052800178527832,10.5919,10.6017,137589085.0],["2025-12-03",10.6017,11.3862,10.601665496826172,10.8076,149742051.0],["2025-12-04",10.8076,11.1803,10.6997,10.8468,147887150.0],["2025-12-05",10.8468,10.846847534179688,10.4055,10.6899,116455089.0],["2025-12-08",10.6899,10.9841,10.5722,10.8567,123810646.0],["2025-12-09",10.8567,10.9057,10.6213,10.6311,77747663.0],["2025-12-10",10.6311,10.6507,10.3271,10.484,80427510.0],["2025-12-11",10.484,10.5821,10.1015,10.1113,85047818.0],["2025-12-12",10.1113,10.2878,10.023,10.1996,62128203.0],["2025-12-15",10.1996,10.199566841125488,9.9642,10.0034,58045395.0],["2025-12-16",10.0034,10.003421783447266,9.6798,9.7288,64115404.0],["2025-12-17",9.7288,9.9053,9.6602,9.8661,57517323.0],["2025-12-18",9.8661,10.0034,9.6896,9.7582,55254491.0],["2025-12-19",9.7582,10.023,9.75823974609375,9.925,64510115.0],["2025-12-22",9.925,10.2584,9.924962997436523,10.1309,100045723.0],["2025-12-23",10.1309,10.130916595458984,9.8759,9.925,72052250.0],["2025-12-24",9.925,10.1211,9.8661,10.0917,66851289.0],["2025-12-25",10.0917,10.5821,10.0525,10.533,133083867.0],["2025-12-26",10.533,10.533014297485352,10.2192,10.3761,106342799.0],["2025-12-29",10.3761,10.5821,10.278,10.3369,85277921.0],["2025-12-30",10.3369,11.1116,10.1996,10.8763,195938808.0],["2025-12-31",10.8763,10.9351,10.6115,10.6899,131628472.0],["2026-01-05",10.6899,10.68993091583252,10.484,10.6311,96004442.0],["2026-01-06",10.6311,10.739,10.5526,10.6997,111419325.0],["2026-01-07",10.6997,10.7782,10.4055,10.533,108746990.0],["2026-01-08",10.533,10.6605,10.4644,10.6017,84389407.0],["2026-01-09",10.6017,10.9253,10.5428,10.7782,127220434.0],["2026-01-12",10.7782,11.0136,10.6507,10.9841,158376647.0],["2026-01-13",10.9841,11.0528,10.5919,10.6311,125278360.0],["2026-01-14",10.6311,10.8861,10.4938,10.6311,126294186.0],["2026-01-15",10.6311,10.6605,10.4349,10.5526,70791073.0],["2026-01-16",10.5526,11.043,10.552629470825195,10.9351,182049155.0],["2026-01-19",10.9351,11.1901,10.8665,11.043,143145169.0],["2026-01-20",11.043,11.5334,10.9743,11.4353,238926710.0],["2026-01-21",11.4353,11.7099,11.1509,11.3961,187583542.0],["2026-01-22",11.3961,11.9256,11.347,11.7295,229366479.0],["2026-01-23",11.7295,11.72950267791748,11.3862,11.4941,170399404.0],["2026-01-26",11.4941,11.494128227233887,10.9155,10.9449,153052684.0],["2026-01-27",10.9449,10.94491958618164,10.4546,10.7684,104729735.0],["2026-01-28",10.7684,10.8861,10.5624,10.8272,87846096.0],["2026-01-29",10.8272,10.827232360839844,10.3565,10.3957,89108375.0],["2026-01-30",10.3957,10.5428,10.1996,10.3957,64730221.0],["2026-02-02",10.3957,10.5428,10.2584,10.2976,50770725.0],["2026-02-03",10.2976,10.542821884155273,10.2976,10.5428,50668119.0],["2026-02-04",10.5428,10.542821884155273,10.4153,10.533,39241009.0],["2026-02-05",10.533,10.6703,10.4447,10.4742,42596386.0],["2026-02-06",10.4742,10.7194,10.3957,10.6017,53925771.0],["2026-02-09",10.6017,10.7684,10.601665496826172,10.6899,44454824.0],["2026-02-10",10.6899,10.788,10.6311,10.7194,51908520.0],["2026-02-11",10.7194,10.719352722167969,10.5134,10.5232,48063008.0],["2026-02-12",10.5232,10.5919,10.4938,10.533,37009441.0],["2026-02-13",10.533,10.6213,10.3957,10.3957,40990317.0],["2026-02-24",10.3957,10.6213,10.395712852478027,10.5624,45016329.0],["2026-02-25",10.5624,10.7194,10.4938,10.6703,54301570.0],["2026-02-26",10.6703,10.6997,10.5526,10.6115,46244285.0],["2026-02-27",10.6115,10.6997,10.5134,10.6801,44929004.0],["2026-03-02",10.6801,10.680124282836914,10.1996,10.2486,86311237.0],["2026-03-03",10.2486,10.3369,9.7975,9.8465,77582320.0],["2026-03-04",9.8465,9.9446,9.6602,9.7877,43949833.0],["2026-03-05",9.7877,10.1015,9.7876615524292,9.9838,46588316.0],["2026-03-06",9.9838,10.0328,9.9446,9.9642,29661029.0],["2026-03-09",9.9642,9.964192390441895,9.5817,9.8563,51367344.0],["2026-03-10",9.8563,10.1015,9.85631275177002,10.1015,41753386.0],["2026-03-11",10.1015,10.1505,10.0328,10.0623,29362372.0],["2026-03-12",10.0623,10.0819,9.8955,9.9544,32969040.0],["2026-03-13",9.9544,9.9544,9.7386,9.768,32077469.0],["2026-03-16",9.768,9.8269,9.6602,9.8269,31178170.0],["2026-03-17",9.8269,10.0034,9.6798,9.6896,34297133.0],["2026-03-18",9.6896,9.768,9.5229,9.7092,36325202.0],["2026-03-19",9.7092,9.709202766418457,9.2581,9.3267,49689046.0],["2026-03-20",9.3267,9.4248,9.1796,9.1894,33722442.0],["2026-03-23",9.1894,9.2875,8.856,8.9344,54354820.0],["2026-03-24",8.9344,9.2385,8.934428215026855,9.1208,40808226.0],["2026-03-25",9.1208,9.2286,9.111,9.16,35976940.0],["2026-03-26",9.16,9.2875,9.0521,9.0815,34526047.0],["2026-03-27",9.0815,9.1502,8.9148,9.111,25435070.0],["2026-03-30",9.111,9.11095905303955,8.9246,9.0717,24695985.0],["2026-03-31",9.0717,9.1796,8.9737,8.9835,28850952.0],["2026-04-01",8.9835,9.16,8.983465194702148,9.1404,28185953.0],["2026-04-02",9.1404,9.140380859375,8.8069,8.8265,41466140.0],["2026-04-03",8.8265,8.8756,8.65,8.6892,27411192.0],["2026-04-07",8.6892,8.7873,8.6892,8.7383,19250207.0],["2026-04-08",8.7383,9.209,8.738283157348633,9.1992,49110171.0],["2026-04-09",9.1992,9.199225425720215,9.0227,9.0325,26050885.0],["2026-04-10",9.0325,9.2875,9.032501220703125,9.1698,32312593.0],["2026-04-13",9.1698,9.1796,9.0619,9.1404,21996515.0],["2026-04-14",9.1404,9.2875,9.111,9.1992,24914200.0],["2026-04-15",9.1992,9.3071,9.1698,9.1796,29212400.0],["2026-04-16",9.1796,9.2581,9.1698,9.2483,25345120.0],["2026-04-17",9.2483,9.2679,9.1698,9.2581,26219130.0],["2026-04-20",9.2581,9.3169,9.1894,9.2875,28804194.0],["2026-04-21",9.2875,9.3463,9.1894,9.2483,31527184.0],["2026-04-22",9.2483,9.2875,9.1992,9.2777,26033551.0],["2026-04-23",9.2777,9.2973,9.0815,9.1306,36189310.0],["2026-04-24",9.1306,9.1404,8.9933,9.0423,23178109.0],["2026-04-27",9.0423,9.1208,8.9639,9.0815,22896799.0],["2026-04-28",9.0815,9.081538200378418,8.6598,8.7383,54882942.0],["2026-04-29",8.7383,8.9737,8.65,8.9344,33034561.0],["2026-04-30",8.9344,9.3463,8.934428215026855,9.1992,68490354.0],["2026-05-06",9.1992,9.3267,9.1894,9.2973,50605082.0],["2026-05-07",9.2973,9.4542,9.2679,9.415,47896371.0],["2026-05-08",9.415,9.8171,9.3267,9.6111,95745272.0],["2026-05-11",9.6111,9.611130714416504,9.464,9.5033,60212651.0],["2026-05-12",9.5033,9.6111,9.3659,9.3856,47531086.0],["2026-05-13",9.3856,9.4542,9.2875,9.4444,36786710.0],["2026-05-14",9.4444,9.5327,9.2483,9.2581,41899647.0],["2026-05-15",9.2581,9.7975,9.209,9.719,115405560.0],["2026-05-18",9.719,9.8367,9.5719,9.7779,88237572.0],["2026-05-19",9.7779,10.0525,9.7092,9.974,95536564.0],["2026-05-20",9.974,9.973999977111816,9.61,9.65,68779196.0],["2026-05-21",9.65,10.04,9.649999618530273,9.85,96114556.0],["2026-05-22",9.85,10.0,9.69,9.84,72019214.0],["2026-05-25",9.84,9.84000015258789,9.38,9.49,84703226.0],["2026-05-26",9.49,9.72,9.27,9.39,73962471.0],["2026-05-27",9.39,9.390000343322754,8.98,9.02,66715726.0],["2026-05-28",9.02,9.03,8.73,8.95,53065909.0],["2026-05-29",8.95,8.95,8.53,8.58,53707062.0],["2026-06-01",8.58,8.72,8.5,8.63,32113972.0],["2026-06-02",8.63,8.72,8.5,8.52,30626336.0],["2026-06-03",8.52,8.520000457763672,8.16,8.24,54760836.0],["2026-06-04",8.24,8.33,8.15,8.22,30596637.0],["2026-06-05",8.22,8.59,7.99,8.38,63636650.0],["2026-06-08",8.38,8.53,8.1,8.38,52019252.0],["2026-06-09",8.38,8.44,8.17,8.36,36329903.0],["2026-06-10",8.36,8.359999656677246,7.97,8.02,42444374.0],["2026-06-11",8.02,8.020000457763672,7.7,7.85,42924352.0],["2026-06-12",7.85,8.06,7.849999904632568,7.95,36747627.0],["2026-06-15",7.95,8.2,7.949999809265137,8.15,33440726.0],["2026-06-16",8.15,8.35,8.1,8.29,37901581.0],["2026-06-17",8.29,8.29,8.09,8.14,30044583.0],["2026-06-18",8.14,8.23,8.03,8.11,32298015.0],["2026-06-22",8.11,8.11,7.75,8.07,49938048.0],["2026-06-23",8.07,8.27,8.01,8.07,43438469.0],["2026-06-24",8.07,8.08,7.84,7.91,36030533.0],["2026-06-25",7.91,7.93,7.71,7.76,35513808.0],["2026-06-26",7.76,7.87,7.48,7.48,45716222.0],["2026-06-29",7.48,7.49,7.28,7.38,40463799.0],["2026-06-30",7.38,7.59,7.37,7.5,36698703.0],["2026-07-01",7.5,7.62,7.45,7.5,40761632.0],["2026-07-02",7.5,7.85,7.45,7.57,59389943.0],["2026-07-03",7.57,8.33,7.570000171661377,8.33,68868425.0],["2026-07-06",8.33,8.78,8.329999923706055,8.67,175458998.0],["2026-07-07",8.67,8.78,8.289999961853027,8.29,100393295.0],["2026-07-08",8.29,8.289999961853027,7.46,7.46,110844273.0],["2026-07-09",7.46,7.460000038146973,6.95,7.07,108754228.0],["2026-07-10",7.07,7.57,7.04,7.32,98512937.0],["2026-07-13",7.32,7.34,6.909999847412109,6.91,66533713.0],["2026-07-14",6.91,6.97,6.79,6.94,43371337.0],["2026-07-15",6.94,7.04,6.84,6.98,35393798.0],["2026-07-16",6.98,7.08,6.85,6.96,36783500.0],["2026-07-17",6.96,6.99,6.64,6.65,52245040.0],["2026-07-20",6.65,6.79,6.5,6.67,49507944.0],["2026-07-21",6.67,7.0,6.670000076293945,6.93,63509424.0],["2026-07-22",6.93,6.929999828338623,6.73,6.77,46236025.0],["2026-07-23",6.77,6.99,6.72,6.98,44671488.0],["2026-07-24",6.98,6.99,6.789999961853027,6.79,33597650.0],["2026-07-27",6.79,6.99,6.78,6.99,35019067.0],["2026-07-28",6.99,7.06,6.89,7.01,34215449.0],["2026-07-29",7.01,7.28,7.01,7.23,52167847.0],["2026-07-30",7.23,7.33,7.14,7.25,43628990.0],["2026-07-31",7.25,7.45,7.25,7.4,51131490.0],["2026-08-03",7.4,7.65,7.4,7.62,47334036.0],["2026-08-04",7.62,7.62,7.48,7.54,42223698.0],["2026-08-05",7.54,7.6,7.47,7.56,44514466.0],["2026-08-06",7.56,7.61,7.39,7.46,43501052.0],["2026-08-07",7.46,7.52,7.34,7.4,35248277.0],["2026-08-10",7.4,7.48,7.33,7.44,28017959.0],["2026-08-11",7.44,7.5,7.35,7.42,30482860.0],["2026-08-12",7.42,7.46,7.39,7.41,21975047.0],["2026-08-13",7.41,7.51,7.33,7.35,31681203.0],["2026-08-14",7.35,7.37,7.24,7.3,24370965.0],["2026-08-17",7.3,7.6,7.300000190734863,7.55,49028609.0],["2026-08-18",7.55,7.550000190734863,7.37,7.45,38180592.0],["2026-08-19",7.45,7.449999809265137,6.97,6.99,52796889.0],["2026-08-20",6.99,7.09,6.98,7.03,25770233.0],["2026-08-21",7.03,7.15,7.0,7.07,19354824.0],["2026-08-24",7.07,7.1,6.88,6.94,23708344.0],["2026-08-25",6.94,6.940000057220459,6.53,6.69,66663915.0],["2026-08-26",6.69,6.72,6.59,6.66,38997994.0],["2026-08-27",6.66,6.72,6.61,6.71,37488358.0],["2026-08-28",6.71,6.74,6.66,6.69,28263336.0],["2026-08-31",6.69,6.72,6.61,6.7,29532364.0],["2026-09-01",6.7,6.75,6.68,6.71,30274642.0],["2026-09-02",6.71,6.710000038146973,6.58,6.6,26092637.0],["2026-09-03",6.6,6.95,6.599999904632568,6.84,80336184.0],["2026-09-04",6.84,6.86,6.63,6.66,60308244.0],["2026-09-07",6.66,6.81,6.61,6.71,37559638.0],["2026-09-08",6.71,6.77,6.67,6.72,29076785.0],["2026-09-09",6.72,6.84,6.71,6.76,28945727.0],["2026-09-10",6.76,6.760000228881836,6.61,6.63,26689145.0],["2026-09-11",6.63,6.630000114440918,6.39,6.45,34041549.0],["2026-09-14",6.45,6.48,6.4,6.43,18038388.0],["2026-09-15",6.43,6.429999828338623,6.3,6.31,23590305.0],["2026-09-16",6.31,6.35,6.23,6.31,20200170.0],["2026-09-17",6.31,6.35,6.26,6.31,17490460.0],["2026-09-18",6.31,6.42,6.309999942779541,6.37,22219851.0],["2026-09-21",6.37,6.75,6.369999885559082,6.55,52942707.0],["2026-09-22",6.55,6.58,6.48,6.5,27703581.0],["2026-09-23",6.5,6.51,6.42,6.44,21394518.0],["2026-09-24",6.44,6.56,6.39,6.45,27255509.0],["2026-09-28",6.45,6.48,6.38,6.41,22825609.0],["2026-09-29",6.41,6.46,6.33,6.4,19746881.0],["2026-09-30",6.4,6.51,6.39,6.41,20661465.0],["2026-10-08",6.41,6.47,6.29,6.3,21530424.0],["2026-10-09",6.3,6.4,6.2,6.38,26553719.0],["2026-10-12",6.38,6.44,6.36,6.4,14580100.0],["2026-10-13",6.4,6.41,6.25,6.38,20551462.0],["2026-10-14",6.38,6.380000114440918,6.21,6.22,19623106.0],["2026-10-15",6.22,6.21999979019165,6.039999961853027,6.04,23388932.0],["2026-10-16",6.04,6.21,6.039999961853027,6.12,22581415.0],["2026-10-19",6.12,6.32,6.08,6.31,27316256.0],["2026-10-20",6.31,6.39,6.25,6.36,25466006.0],["2026-10-21",6.36,6.46,6.32,6.42,26905380.0],["2026-10-22",6.42,7.06,6.420000076293945,7.06,87010350.0],["2026-10-23",7.06,7.75,6.92,7.58,295294027.0],["2026-10-26",7.58,7.579999923706055,6.85,7.0,210926632.0],["2026-10-27",7.0,7.7,6.84,7.7,190273029.0],["2026-10-28",7.7,8.46,7.699999809265137,8.02,363901434.0],["2026-10-29",8.02,8.58,7.8,8.28,336432600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}