{"t":"002379.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",5.1066,5.1656,4.9257,5.1066,7016256.0],["2010-10-11",5.1066,5.2887,5.0537,5.0647,8584480.0],["2010-10-12",5.0647,5.2518,5.064744472503662,5.1952,7672192.0],["2010-10-13",5.1952,5.195178031921387,4.97,5.0094,7441784.0],["2010-10-14",5.0094,5.009372234344482,4.8482,4.8519,8734464.0],["2010-10-15",4.8519,4.9626,4.8248,4.8383,6240664.0],["2010-10-18",4.8383,4.838332176208496,4.5652,4.6008,7981720.0],["2010-10-19",4.6008,4.7965,4.6008453369140625,4.7879,5155424.0],["2010-10-20",4.7879,4.8113,4.591,4.7743,7496848.0],["2010-10-21",4.7743,4.858,4.7399,4.8051,6425104.0],["2010-10-22",4.8051,4.8703,4.6894,4.815,6846128.0],["2010-10-25",4.815,5.0081,4.7867,4.9774,9259168.0],["2010-10-26",4.9774,5.1054,4.8974,4.9638,8362408.0],["2010-10-27",4.9638,5.093,4.9109,4.9109,6775824.0],["2010-10-28",4.9109,4.910931587219238,4.7879,4.8211,6359200.0],["2010-10-29",4.8211,5.020446300506592,4.7879,5.0204,7798088.0],["2010-11-01",5.0204,5.2272,5.020446300506592,5.1189,11953480.0],["2010-11-02",5.1189,5.2912,5.0229,5.2026,15836936.0],["2010-11-03",5.2026,5.2025604248046875,4.9343,4.9343,8586016.0],["2010-11-04",4.9343,5.0451,4.8617,4.9921,5348264.0],["2010-11-05",4.9921,5.093,4.9466,4.9651,6501928.0],["2010-11-08",4.9651,5.1066,4.8629,5.1029,10391920.0],["2010-11-09",5.1029,5.102890491485596,5.0266,5.0635,6625384.0],["2010-11-10",5.0635,5.2296,5.0463,5.162,11750312.0],["2010-11-11",5.162,5.2555,5.0475,5.0623,14505432.0],["2010-11-12",5.0623,5.0623,5.062283039093018,5.0623,0.0],["2010-11-15",5.0623,5.062283039093018,4.7756,4.9417,8813120.0],["2010-11-16",4.9417,5.0451,4.7854,4.799,7815528.0],["2010-11-17",4.799,4.8925,4.5295,4.5799,5845880.0],["2010-11-18",4.5799,4.6734,4.5529,4.6513,4185256.0],["2010-11-19",4.6513,4.8113,4.6512956619262695,4.8088,5340072.0],["2010-11-22",4.8088,4.9417,4.799,4.8814,6854840.0],["2010-11-23",4.8814,4.9097,4.6722,4.7497,6301808.0],["2010-11-24",4.7497,4.8642,4.6882,4.8531,5229232.0],["2010-11-25",4.8531,4.9589,4.8457,4.9183,4932176.0],["2010-11-26",4.9183,4.9343,4.8137,4.8679,4217000.0],["2010-11-29",4.8679,4.9811,4.8236,4.9577,6120800.0],["2010-11-30",4.9577,5.0032,4.6759,4.8297,5405848.0],["2010-12-01",4.8297,4.8703,4.7583,4.8162,2558832.0],["2010-12-02",4.8162,4.9811,4.816183090209961,4.9146,6395344.0],["2010-12-03",4.9146,5.0106,4.9097,4.9761,5872536.0],["2010-12-06",4.9761,4.9971,4.799,4.8039,4643896.0],["2010-12-07",4.8039,4.8334,4.719,4.8248,2616288.0],["2010-12-08",4.8248,4.8519,4.7497,4.7596,2214408.0],["2010-12-09",4.7596,4.7743,4.6513,4.6525,3024592.0],["2010-12-10",4.6525,4.7571,4.652526378631592,4.7362,1648040.0],["2010-12-13",4.7362,4.8469,4.73620080947876,4.8359,4520792.0],["2010-12-14",4.8359,4.8716,4.8051,4.8629,4068680.0],["2010-12-15",4.8629,4.9171,4.8383,4.8457,5130632.0],["2010-12-16",4.8457,4.8728,4.8236,4.858,3489096.0],["2010-12-17",4.858,5.0044,4.8494,4.9589,7241448.0],["2010-12-20",4.9589,4.9798,4.7436,4.8346,5955704.0],["2010-12-21",4.8346,4.9035,4.799,4.8949,3135824.0],["2010-12-22",4.8949,4.9823,4.8629,4.9232,5361560.0],["2010-12-23",4.9232,5.0512,4.8974,4.9614,8822496.0],["2010-12-24",4.9614,4.961382865905762,4.7374,4.7633,4832976.0],["2010-12-27",4.7633,4.8334,4.6156,4.6267,4267784.0],["2010-12-28",4.6267,4.6759,4.6021,4.6205,2043240.0],["2010-12-29",4.6205,4.7227,4.6205,4.7079,1224424.0],["2010-12-30",4.7079,4.7079,4.6304,4.6673,2122472.0],["2010-12-31",4.6673,4.7842,4.667292594909668,4.7337,2119328.0],["2011-01-04",4.7337,4.8629,4.6993,4.858,5046120.0],["2011-01-05",4.858,4.8728,4.7854,4.8174,2999208.0],["2011-01-06",4.8174,4.8605,4.7817,4.8014,2820448.0],["2011-01-07",4.8014,4.9958,4.8002,4.8125,7465192.0],["2011-01-10",4.8125,4.9195,4.7522,4.794,4012544.0],["2011-01-11",4.794,4.794033527374268,4.6796,4.6944,2810888.0],["2011-01-12",4.6944,4.7473,4.6574,4.7141,1770360.0],["2011-01-13",4.7141,4.767,4.6808,4.7067,1393208.0],["2011-01-14",4.7067,4.7116,4.5836,4.5836,2447200.0],["2011-01-17",4.5836,4.6144,4.4716,4.5098,2220064.0],["2011-01-18",4.5098,4.5873,4.509788513183594,4.5418,884056.0],["2011-01-19",4.5418,4.6279168128967285,4.5307,4.6279,962760.0],["2011-01-20",4.6279,4.7251,4.6021,4.6193,2522176.0],["2011-01-21",4.6193,4.619303226470947,4.6193,4.6193,0.0],["2011-01-24",4.6193,4.6981,4.4298,4.4421,1843448.0],["2011-01-25",4.4421,4.442111015319824,4.2009,4.2034,2483760.0],["2011-01-26",4.2034,4.2821,4.1837,4.2465,1211040.0],["2011-01-27",4.2465,4.3191,4.1862,4.2834,1244392.0],["2011-01-28",4.2834,4.3068,4.2526,4.2945,1019304.0],["2011-01-31",4.2945,4.4015,4.294450759887695,4.3264,1486320.0],["2011-02-01",4.3264,4.3621,4.308,4.3474,1224864.0],["2011-02-09",4.3474,4.3584,4.2575,4.2957,1858704.0],["2011-02-10",4.2957,4.418731212615967,4.2748,4.4187,1821440.0],["2011-02-11",4.4187,4.8309,4.4027,4.7867,6139816.0],["2011-02-14",4.7867,4.81,4.6267,4.7608,7959832.0],["2011-02-15",4.7608,4.8359,4.6759,4.762,5321224.0],["2011-02-16",4.762,4.8063,4.7264,4.799,3355256.0],["2011-02-17",4.799,4.9651,4.798955917358398,4.8912,9080192.0],["2011-02-18",4.8912,4.9282,4.7374,4.7743,5149568.0],["2011-02-21",4.7743,4.806339263916016,4.7116,4.8063,3675152.0],["2011-02-22",4.8063,4.8359,4.5898,4.6144,4208848.0],["2011-02-23",4.6144,4.671,4.5516,4.6205,3624304.0],["2011-02-24",4.6205,4.6722,4.5652,4.6144,2231152.0],["2011-02-25",4.6144,4.6944,4.591,4.655,2819352.0],["2011-02-28",4.655,4.799,4.6279,4.7743,2577072.0],["2011-03-01",4.7743,4.8174,4.7005,4.7141,2533352.0],["2011-03-02",4.7141,4.714051723480225,4.5775,4.6734,1584792.0],["2011-03-03",4.6734,4.673445224761963,4.5947,4.6685,2746672.0],["2011-03-04",4.6685,4.6734,4.5873,4.6636,1630808.0],["2011-03-07",4.6636,5.0315,4.6341,4.9528,5501672.0],["2011-03-08",4.9528,4.952768802642822,4.7928,4.8211,7239168.0],["2011-03-09",4.8211,4.8482,4.7473,4.7731,2281896.0],["2011-03-10",4.7731,4.7928,4.7497,4.7633,2875184.0],["2011-03-11",4.7633,4.8174,4.751,4.762,2340648.0],["2011-03-14",4.762,4.7633,4.6894,4.7313,2146184.0],["2011-03-15",4.7313,4.7657,4.6636,4.671,2557440.0],["2011-03-16",4.671,4.7571,4.6611,4.7325,2364768.0],["2011-03-17",4.7325,4.732508659362793,4.5775,4.5836,2379312.0],["2011-03-18",4.5836,4.6636,4.583618640899658,4.639,1307464.0],["2011-03-21",4.639,4.639,4.5848,4.6008,1256224.0],["2011-03-22",4.6008,4.6661,4.5701,4.6107,1129752.0],["2011-03-23",4.6107,4.7337,4.5898,4.7091,2153472.0],["2011-03-24",4.7091,4.7842,4.6956,4.7091,2752488.0],["2011-03-25",4.7091,4.7596,4.6882,4.6993,2125288.0],["2011-03-28",4.6993,4.7731,4.6882,4.7239,2838608.0],["2011-03-29",4.7239,4.7239,4.4987,4.5159,3968232.0],["2011-03-30",4.5159,4.5455,4.3511,4.4052,4202208.0],["2011-03-31",4.4052,4.4532,4.405195713043213,4.4397,1896200.0],["2011-04-01",4.4397,4.5012,4.4077,4.5012,1553744.0],["2011-04-06",4.5012,4.5406,4.452,4.5159,1545256.0],["2011-04-07",4.5159,4.6538,4.5012,4.6267,3196152.0],["2011-04-08",4.6267,4.8937,4.626685619354248,4.7719,9764576.0],["2011-04-11",4.7719,4.8186,4.6538,4.6968,3758552.0],["2011-04-12",4.6968,4.7436,4.6144,4.623,2412512.0],["2011-04-13",4.623,4.6574,4.5812,4.6439,1345632.0],["2011-04-14",4.6439,4.6673,4.6144,4.6279,1346776.0],["2011-04-15",4.6279,4.6611,4.5565,4.5725,1518728.0],["2011-04-18",4.5725,4.5898,4.4901,4.5098,1876728.0],["2011-04-19",4.5098,4.575,4.4667,4.5282,2136800.0],["2011-04-20",4.5282,4.5873,4.511,4.5529,1903240.0],["2011-04-21",4.5529,4.5762,4.5209,4.5418,2275648.0],["2011-04-22",4.5418,4.5627,4.468,4.4938,2351760.0],["2011-04-25",4.4938,4.5098,4.4298,4.436,1865952.0],["2011-04-26",4.436,4.4643,4.3535,4.4015,1538064.0],["2011-04-27",4.4015,4.4741,4.388,4.404,1508872.0],["2011-04-28",4.404,4.404,4.403965473175049,4.404,0.0],["2011-04-29",4.404,4.403965473175049,4.0004,4.2477,2615224.0],["2011-05-03",4.2477,4.2477,4.247691631317139,4.2477,0.0],["2011-05-04",4.2477,4.247691631317139,4.134484767913818,4.1345,1179608.0],["2011-05-05",4.1345,4.1677,4.0607,4.1296,540792.0],["2011-05-06",4.1296,4.1333,4.0619,4.1099,1130360.0],["2011-05-09",4.1099,4.2083,4.1,4.1566,760640.0],["2011-05-10",4.1566,4.2145,4.1013,4.2145,1125288.0],["2011-05-11",4.2145,4.2329,4.1591,4.1616,1024008.0],["2011-05-12",4.1616,4.1616,4.161556243896484,4.1616,0.0],["2011-05-13",4.1616,4.161556243896484,4.0828,4.1283,1201552.0],["2011-05-16",4.1283,4.1603,4.1013,4.1345,2258952.0],["2011-05-17",4.1345,4.308,4.089,4.2797,2833888.0],["2011-05-18",4.2797,4.3252,4.1874,4.2182,1420720.0],["2011-05-19",4.2182,4.2625,4.1837,4.1849,769392.0],["2011-05-20",4.1849,4.2046,4.1345,4.1419,819832.0],["2011-05-23",4.1419,4.1739,3.9351,3.9524,2092720.0],["2011-05-24",3.9524,3.9523708820343018,3.753,3.9093,2013360.0],["2011-05-25",3.9093,3.9499,3.6915,3.7899,2972104.0],["2011-05-26",3.7899,3.8724,3.5685,3.5857,3137560.0],["2011-05-27",3.5857,3.63,3.4725,3.5623,2723056.0],["2011-05-30",3.5623,3.8662,3.5131,3.7887,3886096.0],["2011-05-31",3.7887,3.8638,3.6767,3.7666,2294272.0],["2011-06-01",3.7666,3.7727,3.5802,3.7258,1531848.0],["2011-06-02",3.7258,3.725825786590576,3.5826,3.5826,1378408.0],["2011-06-03",3.5826,3.6518,3.5481,3.6394,981136.0],["2011-06-07",3.6394,3.6666,3.5752,3.5802,2288640.0],["2011-06-08",3.5802,3.6419,3.5727,3.6147,3222984.0],["2011-06-09",3.6147,3.948,3.614717721939087,3.7876,6500320.0],["2011-06-10",3.7876,3.7999,3.6592,3.7406,3016384.0],["2011-06-13",3.7406,3.7777,3.6666,3.7456,2405388.0],["2011-06-14",3.7456,3.7456,3.7455782890319824,3.7456,0.0],["2011-06-15",3.7456,3.7456,3.7455782890319824,3.7456,0.0],["2011-06-16",3.7456,3.7456,3.7455782890319824,3.7456,0.0],["2011-06-17",3.7456,3.7455782890319824,3.4468,3.5061,1986800.0],["2011-06-20",3.5061,3.5431,3.3357,3.4271,901868.0],["2011-06-21",3.4271,3.4764,3.4123,3.4666,829128.0],["2011-06-22",3.4666,3.5061,3.432,3.5061,871296.0],["2011-06-23",3.5061,3.5653,3.3604,3.5456,2110692.0],["2011-06-24",3.5456,3.6394,3.4937,3.6246,3144020.0],["2011-06-27",3.6246,3.7036,3.5703,3.6493,2591524.0],["2011-06-28",3.6493,4.014707088470459,3.649284601211548,4.0147,18035896.0],["2011-06-29",4.0147,4.1801,4.014707088470459,4.0592,24294380.0],["2011-06-30",4.0592,4.059150218963623,3.8962,3.9974,9908168.0],["2011-07-01",3.9974,3.9999,3.9209,3.9357,7281868.0],["2011-07-04",3.9357,4.0493,3.9209,3.995,7154324.0],["2011-07-05",3.995,4.0468,3.9234,3.9727,5618568.0],["2011-07-06",3.9727,4.0246,3.9036,4.0196,6652456.0],["2011-07-07",4.0196,4.1727,3.9579,4.111,11128120.0],["2011-07-08",4.111,4.148,4.0419,4.0641,6075120.0],["2011-07-11",4.0641,4.069,3.9209,4.0295,4102072.0],["2011-07-12",4.0295,4.029521465301514,3.8715,3.9382,3390588.0],["2011-07-13",3.9382,4.069,3.9159,4.0394,4080524.0],["2011-07-14",4.0394,4.0764,3.9727,3.9925,5749752.0],["2011-07-15",3.9925,3.9925,3.992485284805298,3.9925,0.0],["2011-07-18",3.9925,4.1061,3.9554,4.0098,6722692.0],["2011-07-19",4.0098,4.0295,3.8764,3.9456,6405732.0],["2011-07-20",3.9456,4.0221,3.9159,4.0098,4200096.0],["2011-07-21",4.0098,4.074,3.8147,3.8271,6642508.0],["2011-07-22",3.8271,3.9011,3.7036,3.7431,5936924.0],["2011-07-25",3.7431,3.748,3.4444,3.4616,6269188.0],["2011-07-26",3.4616,3.5308,3.4444,3.5085,2302320.0],["2011-07-27",3.5085,3.7406,3.4715,3.6518,4241232.0],["2011-07-28",3.6518,3.6517536640167236,3.5555,3.5999,2564188.0],["2011-07-29",3.5999,3.632,3.5135,3.553,2270520.0],["2011-08-01",3.553,3.6542,3.4764,3.6122,3211588.0],["2011-08-02",3.6122,3.6542,3.4073,3.6172,4802324.0],["2011-08-03",3.6172,3.8024,3.5678,3.7011,5736132.0],["2011-08-04",3.7011,3.7406,3.6295,3.6666,2797948.0],["2011-08-05",3.6666,3.6665680408477783,3.4567,3.5456,2487016.0],["2011-08-08",3.5456,3.545583724975586,3.1974,3.2542,4739204.0],["2011-08-09",3.2542,3.2542335987091064,2.9703,3.1629,3907296.0],["2011-08-10",3.1629,3.269,3.0888,3.1604,5361156.0],["2011-08-11",3.1604,3.195,3.0123,3.1802,3603300.0],["2011-08-12",3.1802,3.2616,3.180161476135254,3.2394,3573020.0],["2011-08-15",3.2394,3.3308,3.2345,3.3209,4540184.0],["2011-08-16",3.3209,3.3431,3.2542,3.2765,2851632.0],["2011-08-17",3.2765,3.3332,3.2567,3.3234,3791756.0],["2011-08-18",3.3234,3.3233675956726074,3.2024,3.2049,2508448.0],["2011-08-19",3.2049,3.2048521041870117,3.0197,3.0691,4071244.0],["2011-08-22",3.0691,3.0691,3.0690534114837646,3.0691,0.0],["2011-08-23",3.0691,3.3579,3.0567,3.2913,6908196.0],["2011-08-24",3.2913,3.3234,3.232,3.2394,4283068.0],["2011-08-25",3.2394,3.3209,3.2295,3.3086,3972680.0],["2011-08-26",3.3086,3.3876,3.2839,3.3826,5084244.0],["2011-08-29",3.3826,3.382625102996826,3.2913,3.2962,3503816.0],["2011-08-30",3.2962,3.3752,3.2839,3.3209,4371692.0],["2011-08-31",3.3209,3.3431,3.1653,3.1802,4081048.0],["2011-09-01",3.1802,3.2345,3.1308,3.1629,2548896.0],["2011-09-02",3.1629,3.2197,3.1357,3.1851,2194508.0],["2011-09-05",3.1851,3.1851,3.0863,3.0913,1852940.0],["2011-09-06",3.0913,3.1234,3.0123,3.0592,1261432.0],["2011-09-07",3.0592,3.1752,3.0591771602630615,3.1678,2118416.0],["2011-09-08",3.1678,3.4518,3.1505,3.2542,6072292.0],["2011-09-09",3.2542,3.3209,3.1802,3.2024,3167860.0],["2011-09-13",3.2024,3.202383041381836,3.074,3.0888,2477356.0],["2011-09-14",3.0888,3.1481,3.0666,3.1382,2037848.0],["2011-09-15",3.1382,3.2024,3.1308,3.1382,1793148.0],["2011-09-16",3.1382,3.1851,3.1308,3.1431,1511340.0],["2011-09-19",3.1431,3.143125057220459,3.0863,3.0987,1068108.0],["2011-09-20",3.0987,3.1604,3.0691,3.1555,1271064.0],["2011-09-21",3.1555,3.2518,3.1258,3.2493,2667396.0],["2011-09-22",3.2493,3.249295234680176,3.0888,3.1332,2294204.0],["2011-09-23",3.1332,3.133248805999756,3.0518,3.1184,1164956.0],["2011-09-26",3.1184,3.1777,3.074,3.1012,980624.0],["2011-09-27",3.1012,3.1604,3.0937,3.1135,1352616.0],["2011-09-28",3.1135,3.1653,3.0493,3.0518,1304360.0],["2011-09-29",3.0518,3.0518,2.8419,2.8493,2095032.0],["2011-09-30",2.8493,2.9135,2.837,2.8839,1037020.0],["2011-10-10",2.8839,2.9209,2.8394,2.8518,900784.0],["2011-10-11",2.8518,2.9357,2.837,2.8542,1191544.0],["2011-10-12",2.8542,2.9431,2.7728,2.9308,2280220.0],["2011-10-13",2.9308,3.0123,2.8888,2.9678,6112932.0],["2011-10-14",2.9678,2.9678213596343994,2.8937,2.9234,2809936.0],["2011-10-17",2.9234,2.9431,2.8765,2.8839,3129508.0],["2011-10-18",2.8839,2.8839,2.7752,2.7826,2817284.0],["2011-10-19",2.7826,2.8147,2.7456,2.7604,1942052.0],["2011-10-20",2.7604,2.7629,2.5925,2.6049,3204196.0],["2011-10-21",2.6049,2.6296,2.5135,2.5209,2180796.0],["2011-10-24",2.5209,2.6098,2.5036,2.6024,3394352.0],["2011-10-25",2.6024,2.6913,2.5777,2.6567,2764308.0],["2011-10-26",2.6567,2.7135,2.6073,2.674,2819384.0],["2011-10-27",2.674,2.6913,2.6419,2.6715,2214584.0],["2011-10-28",2.6715,2.753,2.6715331077575684,2.7407,3909784.0],["2011-10-31",2.7407,2.777703046798706,2.7209,2.7777,3309536.0],["2011-11-01",2.7777,2.7975,2.7184,2.7629,3767640.0],["2011-11-02",2.7629,2.8394,2.6765,2.8296,5283416.0],["2011-11-03",2.8296,2.9604,2.8246,2.874,8154940.0],["2011-11-04",2.874,3.1604089736938477,2.8739967346191406,3.1604,8228784.0],["2011-11-07",3.1604,3.4764,3.1604089736938477,3.432,42907804.0],["2011-11-08",3.432,3.432006597518921,3.2098,3.232,20848808.0],["2011-11-09",3.232,3.316,3.1629,3.2888,14502320.0],["2011-11-10",3.2888,3.3086,3.1999,3.2369,11955604.0],["2011-11-11",3.2369,3.3555,3.236949920654297,3.3061,14197792.0],["2011-11-14",3.3061,3.4295,3.2493,3.3727,14978012.0],["2011-11-15",3.3727,3.3826,3.2839,3.3456,10210224.0],["2011-11-16",3.3456,3.3455889225006104,3.1357,3.1555,8895264.0],["2011-11-17",3.1555,3.1555,3.155470609664917,3.1555,0.0],["2011-11-18",3.1555,3.155470609664917,2.9579,3.032,8454408.0],["2011-11-21",3.032,3.0937,2.9728,3.0888,5625676.0],["2011-11-22",3.0888,3.088805913925171,2.9826,3.0691,3836140.0],["2011-11-23",3.0691,3.0987,3.0123,3.0246,2734204.0],["2011-11-24",3.0246,3.0246100425720215,2.8789,2.9333,4609064.0],["2011-11-25",2.9333,2.9752,2.8814,2.8814,3063524.0],["2011-11-28",2.8814,2.916,2.8049,2.8691,3065932.0],["2011-11-29",2.8691,3.1555,2.869058609008789,3.1555,7572016.0],["2011-11-30",3.1555,3.2814,3.0049,3.2444,25419980.0],["2011-12-01",3.2444,3.4444,3.2345,3.3086,28368656.0],["2011-12-02",3.3086,3.3777,3.1728,3.316,16250960.0],["2011-12-05",3.316,3.31596040725708,3.0049,3.0172,10530200.0],["2011-12-06",3.0172,3.017202854156494,2.758,2.8444,9989156.0],["2011-12-07",2.8444,3.1283109188079834,2.79,3.1283,10822680.0],["2011-12-08",3.1283,3.3308,3.1283109188079834,3.2839,26881624.0],["2011-12-09",3.2839,3.353,3.2098,3.2592,20326752.0],["2011-12-12",3.2592,3.3999,3.2172,3.3086,23977296.0],["2011-12-13",3.3086,3.3085527420043945,3.0246,3.1555,15540796.0],["2011-12-14",3.1555,3.4715116024017334,3.1382,3.4715,29258748.0],["2011-12-15",3.4715,3.6641,3.3357,3.3752,63311576.0],["2011-12-16",3.3752,3.7135,3.2172,3.7135,50678360.0],["2011-12-19",3.7135,4.0838,3.6048,3.9678,57376312.0],["2011-12-20",3.9678,3.995,3.7555,3.8246,37237324.0],["2011-12-21",3.8246,3.911,3.6592,3.6789,30679748.0],["2011-12-22",3.6789,3.9382,3.4197,3.8246,40726148.0],["2011-12-23",3.8246,3.8246,3.6542,3.7258,26435536.0],["2011-12-26",3.7258,3.8987,3.5456,3.5555,24776464.0],["2011-12-27",3.5555,3.555459976196289,3.1999,3.2147,27906140.0],["2011-12-28",3.2147,3.2567,2.9308,3.2468,25609736.0],["2011-12-29",3.2468,3.3283,3.1604,3.1604,20587940.0],["2011-12-30",3.1604,3.3011,3.1209,3.2468,19040088.0],["2012-01-04",3.2468,3.4789,3.246826171875,3.2839,23596492.0],["2012-01-05",3.2839,3.4098,3.1258,3.2888,22501888.0],["2012-01-06",3.2888,3.4073,3.1604,3.3999,21093656.0],["2012-01-09",3.3999,3.7011,3.3604,3.6345,31590440.0],["2012-01-10",3.6345,3.7999,3.5727,3.7234,32463776.0],["2012-01-11",3.7234,3.8246,3.6345,3.7505,26749808.0],["2012-01-12",3.7505,3.7974,3.6542,3.6814,20442252.0],["2012-01-13",3.6814,3.681382417678833,3.4937,3.5802,17527504.0],["2012-01-16",3.5802,3.8147,3.469,3.7085,27969708.0],["2012-01-17",3.7085,4.0789,3.5777,4.0443,40234568.0],["2012-01-18",4.0443,4.2715,3.8271,3.8913,39798316.0],["2012-01-19",3.8913,3.9382,3.7283,3.8369,17929412.0],["2012-01-20",3.8369,3.8369338512420654,3.4566972255706787,3.4567,30672332.0],["2012-01-30",3.4567,3.4567,3.4566972255706787,3.4567,0.0],["2012-01-31",3.4567,3.6246,3.2839,3.6246,24181976.0],["2012-02-01",3.6246,3.62459397315979,3.4764,3.5283,15396876.0],["2012-02-02",3.5283,3.6024,3.4789,3.6024,13503276.0],["2012-02-03",3.6024,3.6518,3.5061,3.6122,24196248.0],["2012-02-06",3.6122,3.9505,3.612248659133911,3.8271,36796896.0],["2012-02-07",3.8271,3.9135,3.748,3.8863,32796832.0],["2012-02-08",3.8863,4.074,3.8024,3.99,31944136.0],["2012-02-09",3.99,4.0468,3.8863,3.9159,30689696.0],["2012-02-10",3.9159,3.9727,3.8271,3.911,21746176.0],["2012-02-13",3.911,4.269,3.8616,4.0542,38265592.0],["2012-02-14",4.0542,4.1678,3.9554,4.1283,27263860.0],["2012-02-15",4.1283,4.1727,4.0493,4.1332,24737932.0],["2012-02-16",4.1332,4.133222579956055,3.9554,3.9999,24806708.0],["2012-02-17",3.9999,4.1678,3.9382,4.0888,30558776.0],["2012-02-20",4.0888,4.1456,4.0122,4.0172,23437892.0],["2012-02-21",4.0172,4.0246,3.8814,4.0221,20455836.0],["2012-02-22",4.0221,4.0715,3.9579,4.0468,20357868.0],["2012-02-23",4.0468,4.2715,4.046804428100586,4.1258,36551080.0],["2012-02-24",4.1258,4.125814914703369,3.9777,4.0789,24063664.0],["2012-02-27",4.0789,4.1777,4.032,4.0345,24562044.0],["2012-02-28",4.0345,4.034459590911865,3.8641,3.9011,20462740.0],["2012-02-29",3.9011,3.995,3.8987,3.9036,14782904.0],["2012-03-01",3.9036,3.9678,3.8295,3.9332,11129172.0],["2012-03-02",3.9332,4.0122,3.933227777481079,3.9999,13129148.0],["2012-03-05",3.9999,4.0345,3.9505,3.9579,12350840.0],["2012-03-06",3.9579,3.957918405532837,3.8172,3.8271,14508184.0],["2012-03-07",3.8271,3.9456,3.7258,3.8888,14329968.0],["2012-03-08",3.8888,3.9629,3.888784170150757,3.9382,8527164.0],["2012-03-09",3.9382,3.9678,3.8715,3.948,10171756.0],["2012-03-12",3.948,4.1456,3.9308,4.0937,27281812.0],["2012-03-13",4.0937,4.1159,4.0024,4.1135,16997376.0],["2012-03-14",4.1135,4.1382,3.7085,3.7826,24329876.0],["2012-03-15",3.7826,3.8394,3.5678,3.6295,16312636.0],["2012-03-16",3.6295,3.7011,3.5802,3.6764,11590652.0],["2012-03-19",3.6764,3.703604221343994,3.6048,3.7036,10866372.0],["2012-03-20",3.7036,3.703604221343994,3.5234,3.5258,10338068.0],["2012-03-21",3.5258,3.6616,3.5258,3.6419,12570660.0],["2012-03-22",3.6419,3.6493,3.5629,3.5802,7005956.0],["2012-03-23",3.5802,3.6419,3.5505,3.5802,7125468.0],["2012-03-26",3.5802,3.6295,3.5382,3.6048,4440704.0],["2012-03-27",3.6048,3.67150616645813,3.604841470718384,3.6715,7994456.0],["2012-03-28",3.6715,3.674,3.4073,3.4444,8871452.0],["2012-03-29",3.4444,3.4443516731262207,3.1012,3.1308,14821900.0],["2012-03-30",3.1308,3.1555,2.9999,3.0419,8125752.0],["2012-04-05",3.0419,3.1357,2.9086,3.1332,10206844.0],["2012-04-06",3.1332,3.1555,3.0641,3.1086,7920344.0],["2012-04-09",3.1086,3.111,2.9678,2.9802,6321848.0],["2012-04-10",2.9802,3.037,2.8394,3.037,8863212.0],["2012-04-11",3.037,3.0493,2.9333,2.9925,5651028.0],["2012-04-12",2.9925,3.0987,2.9777,3.0765,9528376.0],["2012-04-13",3.0765,3.2098,3.0641,3.1802,11634660.0],["2012-04-16",3.1802,3.2049,3.1234,3.1604,6534988.0],["2012-04-17",3.1604,3.1728,3.0665841102600098,3.0666,7170828.0],["2012-04-18",3.0666,3.1876,3.0567,3.1728,7375644.0],["2012-04-19",3.1728,3.1727542877197266,3.0987,3.1184,5413796.0],["2012-04-20",3.1184,3.1703,3.0863,3.1308,7882104.0],["2012-04-23",3.1308,3.1505,2.8863,2.9061,13672324.0],["2012-04-24",2.9061,2.9629,2.79,2.8641,8187976.0],["2012-04-25",2.8641,2.9135,2.8147,2.8789,6429044.0],["2012-04-26",2.8789,3.0493,2.8666,2.995,9551740.0],["2012-04-27",2.995,2.994981288909912,2.9036,2.9061,5410960.0],["2012-05-02",2.9061,3.0098,2.906094789505005,2.9604,6721448.0],["2012-05-03",2.9604,2.960414171218872,2.9604,2.9604,0.0],["2012-05-04",2.9604,3.0468,2.9407,2.9975,5626212.0],["2012-05-07",2.9975,2.997450351715088,2.9209,2.9629,6373856.0],["2012-05-08",2.9629,3.0197,2.8888,3.0098,7938008.0],["2012-05-09",3.0098,3.0097954273223877,2.9209,2.9382,4971908.0],["2012-05-10",2.9382,2.9604,2.8987,2.9333,4787712.0],["2012-05-11",2.9333,2.9505,2.8987,2.9036,4063608.0],["2012-05-14",2.9036,2.9357,2.8765,2.8789,3861024.0],["2012-05-15",2.8789,2.8789350986480713,2.7802,2.8271,5506624.0],["2012-05-16",2.8271,2.827084541320801,2.7777,2.7777,4010876.0],["2012-05-17",2.7777,2.8394,2.7703,2.832,3996556.0],["2012-05-18",2.832,2.8814,2.7975,2.8592,5324180.0],["2012-05-21",2.8592,2.9135,2.837,2.874,4927612.0],["2012-05-22",2.874,2.9135,2.8592,2.8789,3874220.0],["2012-05-23",2.8789,2.8888,2.7876,2.8049,4628048.0],["2012-05-24",2.8049,2.8394,2.7925,2.8098,2545372.0],["2012-05-25",2.8098,2.8172,2.7209,2.7431,3284732.0],["2012-05-28",2.7431,2.7703,2.6419,2.7678,4219856.0],["2012-05-29",2.7678,2.874,2.7456,2.8542,6632800.0],["2012-05-30",2.8542,2.9431,2.8147,2.911,8878428.0],["2012-05-31",2.911,2.9234,2.8444,2.874,5742140.0],["2012-06-01",2.874,3.0444,2.8641,2.9876,14832332.0],["2012-06-04",2.9876,3.0345,2.7975,2.8394,11301584.0],["2012-06-05",2.8394,2.8394298553466797,2.7431,2.7678,5702612.0],["2012-06-06",2.7678,2.8419,2.7654,2.7876,2923776.0],["2012-06-07",2.7876,2.8641,2.753,2.79,3334672.0],["2012-06-08",2.79,2.8296,2.7456,2.7629,4127556.0],["2012-06-11",2.7629,2.8024,2.7407,2.8024,3332108.0],["2012-06-12",2.8024,2.802393913269043,2.7333,2.7382,2939980.0],["2012-06-13",2.7382,2.79,2.7283,2.7851,3325708.0],["2012-06-14",2.7851,2.7999,2.753,2.7555,3059260.0],["2012-06-15",2.7555,2.8641204833984375,2.753,2.8641,9893100.0],["2012-06-18",2.8641,2.9086,2.8246,2.8542,6399912.0],["2012-06-19",2.8542,2.8542442321777344,2.7925,2.7999,4501316.0],["2012-06-20",2.7999,2.8542,2.79,2.8073,3701108.0],["2012-06-21",2.8073,2.8246,2.7357,2.7456,3987320.0],["2012-06-25",2.7456,2.745604991912842,2.5925,2.5925,4330556.0],["2012-06-26",2.5925,2.6024,2.5234,2.5975,3778904.0],["2012-06-27",2.5975,2.6172,2.5308,2.5431,2711516.0],["2012-06-28",2.5431,2.5678,2.511,2.511,2680892.0],["2012-06-29",2.511,2.6049,2.4592,2.558,2842036.0],["2012-07-02",2.558,2.6617,2.5555,2.5802,2733500.0],["2012-07-03",2.5802,2.6172,2.5185,2.5456,2901692.0],["2012-07-04",2.5456,2.5851,2.5185,2.5604,2718700.0],["2012-07-05",2.5604,2.560425043106079,2.4394,2.4691,3267628.0],["2012-07-06",2.4691,2.5431,2.4518,2.5308,3875460.0],["2012-07-09",2.5308,2.5382,2.4617,2.4715,3173476.0],["2012-07-10",2.4715,2.4938,2.4444,2.4765,1925324.0],["2012-07-11",2.4765,2.5012,2.4222,2.4938,3027860.0],["2012-07-12",2.4938,2.5777,2.4567,2.5481,4108720.0],["2012-07-13",2.5481,2.553,2.4962,2.5012,2488384.0],["2012-07-16",2.5012,2.5086,2.3925,2.395,3398684.0],["2012-07-17",2.395,2.4172,2.3703,2.3975,2079084.0],["2012-07-18",2.3975,2.4197,2.358,2.4098,2005680.0],["2012-07-19",2.4098,2.4617,2.3925,2.4617,3372156.0],["2012-07-20",2.4617,2.4814,2.4394,2.4444,1967844.0],["2012-07-23",2.4444,2.4444,2.3777,2.3901,1957584.0],["2012-07-24",2.3901,2.6296,2.3851,2.6296,5690108.0],["2012-07-25",2.6296,2.711,2.5777,2.5975,16707216.0],["2012-07-26",2.5975,2.6789,2.5234,2.5851,8746944.0],["2012-07-27",2.5851,2.6542,2.5481,2.6024,5631624.0],["2012-07-30",2.6024,2.6147,2.5135,2.5481,5085676.0],["2012-07-31",2.5481,2.548079490661621,2.2938,2.3185,7655232.0],["2012-08-01",2.3185,2.4345,2.2962,2.3728,4158392.0],["2012-08-02",2.3728,2.3777,2.3209,2.3728,3188436.0],["2012-08-03",2.3728,2.4468,2.358,2.4345,5947788.0],["2012-08-06",2.4345,2.6789402961730957,2.4024,2.6789,8798252.0],["2012-08-07",2.6789,2.9456,2.6789402961730957,2.8567,34427840.0],["2012-08-08",2.8567,3.0987,2.79,2.9678,33158272.0],["2012-08-09",2.9678,3.0123,2.8246,2.9481,19070932.0],["2012-08-10",2.9481,2.9481,2.837,2.8617,13096648.0],["2012-08-13",2.8617,2.8987,2.795,2.8567,12497064.0],["2012-08-14",2.8567,2.8888113498687744,2.716,2.8888,11934732.0],["2012-08-15",2.8888,2.8888113498687744,2.8073,2.8147,6904864.0],["2012-08-16",2.8147,2.8493,2.7283,2.7456,6287980.0],["2012-08-17",2.7456,2.8394298553466797,2.7333,2.8394,8421408.0],["2012-08-20",2.8394,2.8592,2.7555,2.837,6171984.0],["2012-08-21",2.837,2.8691,2.8049,2.8394,9125500.0],["2012-08-22",2.8394,2.9357,2.7703,2.8024,9359932.0],["2012-08-23",2.8024,2.8888,2.7456,2.8493,10007164.0],["2012-08-24",2.8493,2.849306106567383,2.6814,2.6962,8139404.0],["2012-08-27",2.6962,2.6962239742279053,2.4296,2.4814,11234860.0],["2012-08-28",2.4814,2.5555,2.4617,2.5259,6147492.0],["2012-08-29",2.5259,2.5678322315216064,2.4691,2.5678,5861976.0],["2012-08-30",2.5678,2.5851,2.4271,2.4987,6312588.0],["2012-08-31",2.4987,2.5135,2.4592,2.4839,3483220.0],["2012-09-03",2.4839,2.637,2.4666,2.5802,7489768.0],["2012-09-04",2.5802,2.595,2.5333,2.5481,5445804.0],["2012-09-05",2.5481,2.5604,2.4691,2.5505,5319924.0],["2012-09-06",2.5505,2.5901,2.5259,2.5703,4126764.0],["2012-09-07",2.5703,2.7654,2.5703012943267822,2.6617,12008420.0],["2012-09-10",2.6617,2.9135,2.6542,2.8197,18144960.0],["2012-09-11",2.8197,2.8196773529052734,2.7209,2.7678,7253236.0],["2012-09-12",2.7678,2.8987,2.767826795578003,2.8394,9765072.0],["2012-09-13",2.8394,2.8394298553466797,2.7357,2.7456,5916876.0],["2012-09-14",2.7456,2.8592,2.7407,2.7876,9142416.0],["2012-09-17",2.7876,2.787579298019409,2.6666,2.6715,5943644.0],["2012-09-18",2.6715,2.6715331077575684,2.5357,2.6197,5047400.0],["2012-09-19",2.6197,2.7851,2.595,2.7752,7683028.0],["2012-09-20",2.7752,2.8098,2.6493,2.6493,6415436.0],["2012-09-21",2.6493,2.7357,2.5925,2.6271,5394828.0],["2012-09-24",2.6271,2.716,2.5505,2.6691,3993792.0],["2012-09-25",2.6691,2.6715,2.5678,2.5826,3216188.0],["2012-09-26",2.5826,2.6098,2.4197,2.4839,6304872.0],["2012-09-27",2.4839,2.5802,2.4444,2.5185,12786436.0],["2012-09-28",2.5185,2.7629,2.5184507369995117,2.6839,12284408.0],["2012-10-08",2.6839,2.9209,2.6666,2.8518,23526192.0],["2012-10-09",2.8518,2.911,2.7802,2.8839,21042492.0],["2012-10-10",2.8839,3.0246,2.837,2.8617,22640544.0],["2012-10-11",2.8617,2.8616514205932617,2.7431,2.7752,15202656.0],["2012-10-12",2.7752,2.832,2.7259,2.8123,12034864.0],["2012-10-15",2.8123,2.9061,2.7382,2.9036,16014460.0],["2012-10-16",2.9036,2.911,2.8271,2.8419,10318936.0],["2012-10-17",2.8419,2.8592,2.758,2.8419,9047060.0],["2012-10-18",2.8419,2.8814,2.8024,2.8691,13538392.0],["2012-10-19",2.8691,2.8765,2.79,2.8123,8801992.0],["2012-10-22",2.8123,2.8172,2.7654,2.8147,5925212.0],["2012-10-23",2.8147,2.8271,2.7431,2.7555,6546260.0],["2012-10-24",2.7555,2.755481243133545,2.7012,2.7184,6754776.0],["2012-10-25",2.7184,2.8394298553466797,2.7012,2.8394,10702136.0],["2012-10-26",2.8394,2.9036,2.7925,2.8221,18001836.0],["2012-10-29",2.8221,2.822146415710449,2.7209,2.8172,8335628.0],["2012-10-30",2.8172,2.9579,2.8098,2.9382,23091044.0],["2012-10-31",2.9382,2.9826,2.8765,2.9505,16416220.0],["2012-11-01",2.9505,3.0123,2.9036,2.9604,21540432.0],["2012-11-02",2.9604,2.9975,2.8937,2.9036,15408484.0],["2012-11-05",2.9036,3.0592,2.8617,3.0098,22003276.0],["2012-11-06",3.0098,3.0097954273223877,2.8666,2.9135,12018368.0],["2012-11-07",2.9135,3.2049,2.9036,3.2049,29768416.0],["2012-11-08",3.2049,3.3332,3.0863,3.0962,49349360.0],["2012-11-09",3.0962,3.1703,3.037,3.0592,23331244.0],["2012-11-12",3.0592,3.1579,3.0073,3.1431,21661628.0],["2012-11-13",3.1431,3.143125057220459,2.8295536041259766,2.8296,26767860.0],["2012-11-14",2.8296,2.8295536041259766,2.6715,2.7703,17793316.0],["2012-11-15",2.7703,2.7703,2.6666,2.6789,9987524.0],["2012-11-16",2.6789,2.7283,2.6147,2.716,7635452.0],["2012-11-19",2.716,2.7259,2.632,2.6913,7265436.0],["2012-11-20",2.6913,2.7654,2.6839,2.6863,7719664.0],["2012-11-21",2.6863,2.753,2.5678,2.6888,8863104.0],["2012-11-22",2.6888,2.7061,2.6197,2.6296,5346828.0],["2012-11-23",2.6296,2.6715,2.6172,2.6172,4107672.0],["2012-11-26",2.6172,2.674,2.6172,2.6542,4770508.0],["2012-11-27",2.6542,2.654249668121338,2.5012,2.511,5599876.0],["2012-11-28",2.511,2.5110437870025635,2.4271,2.4493,3563124.0],["2012-11-29",2.4493,2.5036,2.3703,2.3851,3588408.0],["2012-11-30",2.3851,2.432,2.2962,2.3481,5965488.0],["2012-12-03",2.3481,2.3629,2.1234,2.1654,8049860.0],["2012-12-04",2.1654,2.2197,2.1135,2.2073,5115092.0],["2012-12-05",2.2073,2.3333,2.195,2.2913,9573688.0],["2012-12-06",2.2913,2.3283,2.2715,2.2839,5091268.0],["2012-12-07",2.2839,2.3901,2.2641,2.3431,7402820.0],["2012-12-10",2.3431,2.5086,2.316,2.4888,11733464.0],["2012-12-11",2.4888,2.5555,2.3999,2.4394,11175452.0],["2012-12-12",2.4394,2.4518,2.395,2.4246,5814400.0],["2012-12-13",2.4246,2.4543,2.3456,2.3481,3876952.0],["2012-12-14",2.3481,2.4641,2.3480849266052246,2.4493,7526208.0],["2012-12-17",2.4493,2.5505,2.432,2.4962,11633916.0],["2012-12-18",2.4962,2.5382,2.4567,2.4691,7901636.0],["2012-12-19",2.4691,2.511,2.4493,2.4715,4821648.0],["2012-12-20",2.4715,2.5431,2.437,2.5333,8651908.0],["2012-12-21",2.5333,2.5505,2.4444,2.4691,8752380.0],["2012-12-24",2.4691,2.5333,2.4592,2.5259,7684368.0],["2012-12-25",2.5259,2.5901,2.4962,2.5851,14181024.0],["2012-12-26",2.5851,2.6049,2.5555,2.5876,8957140.0],["2012-12-27",2.5876,2.6394,2.5259,2.5703,10149744.0],["2012-12-28",2.5703,2.6024,2.5382,2.5654,6972088.0],["2012-12-31",2.5654,2.6049,2.5629,2.5728,7053984.0],["2013-01-04",2.5728,2.6123,2.5283,2.5456,8000856.0],["2013-01-07",2.5456,2.5555,2.4938,2.5431,6126136.0],["2013-01-08",2.5431,2.5975,2.5061,2.5975,11502844.0],["2013-01-09",2.5975,2.6863,2.5728,2.6617,18018584.0],["2013-01-10",2.6617,2.7061,2.6222,2.6641,10924872.0],["2013-01-11",2.6641,2.6863,2.5431,2.5678,9192172.0],["2013-01-14",2.5678,2.6666,2.5431,2.6666,9393292.0],["2013-01-15",2.6666,2.7357,2.666595220565796,2.7135,13313192.0],["2013-01-16",2.7135,2.7975,2.6666,2.7061,13746972.0],["2013-01-17",2.7061,2.7357,2.6345,2.6814,9180684.0],["2013-01-18",2.6814,2.795,2.6691,2.7703,14937128.0],["2013-01-21",2.7703,2.8296,2.753,2.8123,12973896.0],["2013-01-22",2.8123,2.9357,2.7555,2.7752,12841544.0],["2013-01-23",2.7752,2.8246,2.674,2.8172,10499256.0],["2013-01-24",2.8172,2.9012,2.6789,2.7802,17455216.0],["2013-01-25",2.7802,2.9061,2.7308,2.8617,18697040.0],["2013-01-28",2.8617,2.9456,2.7925,2.9234,16619240.0],["2013-01-29",2.9234,2.9703,2.8765,2.9209,13992984.0],["2013-01-30",2.9209,2.9456,2.8592,2.8863,11464428.0],["2013-01-31",2.8863,3.0863,2.874,2.9752,20477360.0],["2013-02-01",2.9752,2.9851,2.8715,2.9555,10606632.0],["2013-02-04",2.9555,2.9975,2.8197,2.8444,15932196.0],["2013-02-05",2.8444,2.8493,2.8024,2.8073,11017868.0],["2013-02-06",2.8073,2.837,2.7925,2.8221,7048244.0],["2013-02-07",2.8221,2.832,2.7604,2.7777,7105840.0],["2013-02-08",2.7777,2.8444,2.7728,2.8271,6236384.0],["2013-02-18",2.8271,2.8493,2.8147,2.8394,6065860.0],["2013-02-19",2.8394,2.8567,2.7480742931365967,2.7481,7855412.0],["2013-02-20",2.7481,2.8468,2.6715,2.8419,15688868.0],["2013-02-21",2.8419,2.8418989181518555,2.7184,2.7184,12130224.0],["2013-02-22",2.7184,2.7654,2.6913,2.7209,4765284.0],["2013-02-25",2.7209,2.7431,2.674,2.6888,5946760.0],["2013-02-26",2.6888,2.716,2.6444,2.6493,5157416.0],["2013-02-27",2.6493,2.6888,2.637,2.6617,3232148.0],["2013-02-28",2.6617,2.7259,2.6567,2.7184,4754356.0],["2013-03-01",2.7184,2.7382,2.6863,2.716,5142876.0],["2013-03-04",2.716,2.7159764766693115,2.5431,2.5654,6765952.0],["2013-03-05",2.5654,2.6172,2.558,2.6123,4519952.0],["2013-03-06",2.6123,2.6765,2.6122753620147705,2.6666,5005108.0],["2013-03-07",2.6666,2.7283,2.6542,2.6888,7048928.0],["2013-03-08",2.6888,2.711,2.6691,2.6938,4021048.0],["2013-03-11",2.6938,2.716,2.674,2.7061,3947160.0],["2013-03-12",2.7061,2.7357,2.6197,2.6493,6021960.0],["2013-03-13",2.6493,2.6567,2.5876,2.6444,3405004.0],["2013-03-14",2.6444,2.6443734169006348,2.5999,2.6024,4014076.0],["2013-03-15",2.6024,2.6271,2.5555,2.5703,4200512.0],["2013-03-18",2.5703,2.7357,2.5654,2.7012,8202364.0],["2013-03-19",2.7012,2.7777,2.6394,2.7654,10725316.0],["2013-03-20",2.7654,2.8444,2.7036,2.7555,14166840.0],["2013-03-21",2.7555,2.8073,2.7234,2.8024,13158812.0],["2013-03-22",2.8024,2.802393913269043,2.7431,2.7802,6919972.0],["2013-03-25",2.7802,2.7802,2.716,2.7407,5606800.0],["2013-03-26",2.7407,2.7505,2.6172,2.6493,7230304.0],["2013-03-27",2.6493,2.6938,2.6296,2.6394,4618140.0],["2013-03-28",2.6394,2.903625726699829,2.639435052871704,2.9036,43586648.0],["2013-03-29",2.9036,2.9135,2.795,2.8049,29143620.0],["2013-04-01",2.8049,2.9382,2.7777,2.8715,24507476.0],["2013-04-02",2.8715,2.8888,2.8073,2.837,16616612.0],["2013-04-03",2.837,2.9604,2.7456,2.9382,25115252.0],["2013-04-08",2.9382,2.9851,2.8444,2.9802,21053836.0],["2013-04-09",2.9802,2.99,2.9184,2.9456,15310508.0],["2013-04-10",2.9456,3.0098,2.8814,2.9184,13895176.0],["2013-04-11",2.9184,2.9234,2.8542,2.8641,11623592.0],["2013-04-12",2.8641,2.9012,2.8419,2.8468,6968592.0],["2013-04-15",2.8468,2.874,2.8024,2.8518,5585000.0],["2013-04-16",2.8518,2.911,2.8073,2.9036,8505196.0],["2013-04-17",2.9036,2.9234,2.8666,2.9036,8340556.0],["2013-04-18",2.9036,2.9752,2.8296,2.9703,15706668.0],["2013-04-19",2.9703,3.037,2.9481,3.0073,18198592.0],["2013-04-22",3.0073,3.032,2.9481,3.0271,13151468.0],["2013-04-23",3.0271,3.1308,2.9382,2.9728,22656608.0],["2013-04-24",2.9728,3.0937,2.9357,3.0888,19480236.0],["2013-04-25",3.0888,3.2295,3.0616,3.1332,25905732.0],["2013-04-26",3.1332,3.133248805999756,2.9851,3.0246,17173372.0],["2013-05-02",3.0246,3.0246100425720215,2.8839,2.9505,10340572.0],["2013-05-03",2.9505,3.0221,2.8691,2.9629,12257944.0],["2013-05-06",2.9629,2.9925,2.8888,2.9431,15698140.0],["2013-05-07",2.9431,3.2394189834594727,2.8789,3.2394,36011996.0],["2013-05-08",3.2394,3.2493,3.1209,3.1999,29017424.0],["2013-05-09",3.1999,3.2937,3.1258,3.2246,28779088.0],["2013-05-10",3.2246,3.2394,3.111,3.195,16099808.0],["2013-05-13",3.195,3.1949756145477295,3.1012,3.1555,10851756.0],["2013-05-14",3.1555,3.1653,3.037,3.0666,11242458.0],["2013-05-15",3.0666,3.1308,3.0518,3.1209,7192458.0],["2013-05-16",3.1209,3.1999,3.0567,3.195,15484432.0],["2013-05-17",3.195,3.1999,3.0913,3.1703,16780588.0],["2013-05-20",3.1703,3.2295,3.116,3.2049,16959516.0],["2013-05-21",3.2049,3.2839,3.1703,3.2098,16865620.0],["2013-05-22",3.2098,3.4863,3.1703,3.4073,39590130.0],["2013-05-23",3.4073,3.407315731048584,3.2641,3.3481,22594112.0],["2013-05-24",3.3481,3.3678,3.2839,3.3332,13495270.0],["2013-05-27",3.3332,3.4271,3.2592,3.3135,13429864.0],["2013-05-28",3.3135,3.3332,3.2295,3.3184,11439638.0],["2013-05-29",3.3184,3.3283,3.2592,3.2937,8403400.0],["2013-05-30",3.2937,3.2987,3.2295,3.2839,9134236.0],["2013-05-31",3.2839,3.3234,3.2295,3.2394,8680548.0],["2013-06-03",3.2394,3.2493,3.1357,3.1407,9227096.0],["2013-06-04",3.1407,3.1407,3.0172,3.0616,8787012.0],["2013-06-05",3.0616,3.1061,3.0271,3.1012,4961058.0],["2013-06-06",3.1012,3.2049,3.0369553565979004,3.037,8395112.0],["2013-06-07",3.037,3.1308,2.9975,3.0271,5940248.0],["2013-06-13",3.0271,3.0270791053771973,2.7259,2.7999,7119242.0],["2013-06-14",2.7999,2.8542,2.79,2.8098,5966600.0],["2013-06-17",2.8098,2.8444,2.7308,2.7802,4018690.0],["2013-06-18",2.7802,2.8394,2.7752,2.8049,3904696.0],["2013-06-19",2.8049,2.8592,2.7456,2.8345,5302130.0],["2013-06-20",2.8345,2.8542,2.7456,2.7456,4198430.0],["2013-06-21",2.7456,2.745604991912842,2.6271,2.6814,3895292.0],["2013-06-24",2.6814,2.6814093589782715,2.4147,2.4197,5886922.0],["2013-06-25",2.4197,2.4196879863739014,2.1777,2.3901,7748884.0],["2013-06-26",2.3901,2.4888,2.3456,2.4543,5181388.0],["2013-06-27",2.4543,2.5036,2.3802,2.3851,4928292.0],["2013-06-28",2.3851,2.4444,2.3209,2.3851,3073234.0],["2013-07-01",2.3851,2.4789,2.3851,2.4641,3275264.0],["2013-07-02",2.4641,2.4987,2.4296,2.4839,5026386.0],["2013-07-03",2.4839,2.4839,2.395,2.4444,3795088.0],["2013-07-04",2.4444,2.5629,2.395,2.4987,6284164.0],["2013-07-05",2.4987,2.558,2.4789,2.4839,5623078.0],["2013-07-08",2.4839,2.483883857727051,2.3209,2.3308,4446974.0],["2013-07-09",2.3308,2.4049,2.2962,2.3851,2511936.0],["2013-07-10",2.3851,2.4938,2.3654,2.4839,3972702.0],["2013-07-11",2.4839,2.6617,2.4789,2.5777,9905594.0],["2013-07-12",2.5777,2.6567,2.5234,2.5333,5749948.0],["2013-07-15",2.5333,2.5826,2.5332651138305664,2.5629,3701770.0],["2013-07-16",2.5629,2.6123,2.5382,2.6024,5107578.0],["2013-07-17",2.6024,2.6023991107940674,2.4938,2.5086,5238800.0],["2013-07-18",2.5086,2.5234,2.4592,2.474,3306404.0],["2013-07-19",2.474,2.5036,2.4196879863739014,2.4197,3664714.0],["2013-07-22",2.4197,2.4691,2.3604,2.4543,2564712.0],["2013-07-23",2.4543,2.5333,2.4444,2.5283,4901980.0],["2013-07-24",2.5283,2.5382,2.4641,2.5135,4051852.0],["2013-07-25",2.5135,2.5333,2.4691,2.4839,4191672.0],["2013-07-26",2.4839,2.4938,2.4296,2.4543,2557634.0],["2013-07-29",2.4543,2.4592,2.3506,2.3654,4096952.0],["2013-07-30",2.3654,2.4197,2.3456,2.395,2659926.0],["2013-07-31",2.395,2.4394,2.3752,2.3802,2537736.0],["2013-08-01",2.3802,2.4543,2.380182981491089,2.4493,4083634.0],["2013-08-02",2.4493,2.5086,2.4197,2.4938,5747174.0],["2013-08-05",2.4938,2.538203239440918,2.4789,2.5382,4673926.0],["2013-08-06",2.5382,2.558,2.4987,2.5481,4684954.0],["2013-08-07",2.5481,2.5728,2.5135,2.5234,4121990.0],["2013-08-08",2.5234,2.558,2.5086,2.5481,5258968.0],["2013-08-09",2.5481,2.8049,2.5431,2.8049,16189988.0],["2013-08-12",2.8049,3.086336612701416,2.8048627376556396,3.0863,52977550.0],["2013-08-13",3.0863,3.3826,3.086336612701416,3.2592,70344858.0],["2013-08-14",3.2592,3.2592,3.1357,3.2098,41602798.0],["2013-08-15",3.2098,3.2097902297973633,3.0814,3.111,30380562.0],["2013-08-16",3.111,3.1653,2.9728,2.9975,27149584.0],["2013-08-19",2.9975,3.0567,2.9629,3.0468,27466058.0],["2013-08-20",3.0468,3.0863,2.9777,3.032,30381806.0],["2013-08-21",3.032,3.1851,2.9876,3.1802,39460284.0],["2013-08-22",3.1802,3.195,2.9678,3.0172,40727620.0],["2013-08-23",3.0172,3.1061,2.9184,3.0073,24711598.0],["2013-08-26",3.0073,3.0616,2.9481,3.0567,17756140.0],["2013-08-27",3.0567,3.0715,3.0073,3.037,14986124.0],["2013-08-28",3.037,3.0369553565979004,2.9629,2.9876,16553750.0],["2013-08-29",2.9876,3.0271,2.9135,2.9234,15240018.0],["2013-08-30",2.9234,2.9333,2.7851,2.8296,17920004.0],["2013-09-02",2.8296,2.9135,2.8147,2.9036,9893328.0],["2013-09-03",2.9036,2.9234,2.874,2.9086,7929336.0],["2013-09-04",2.9086,2.9678,2.8789,2.9184,11737700.0],["2013-09-05",2.9184,2.9382,2.8296,2.8394,11052944.0],["2013-09-06",2.8394,2.8888,2.8197,2.874,9071338.0],["2013-09-09",2.874,3.0468,2.8444,3.0123,25219928.0],["2013-09-10",3.0123,3.0518,2.9678,3.0271,19858322.0],["2013-09-11",3.0271,3.1209,2.9777,2.9925,17965962.0],["2013-09-12",2.9925,2.9925122261047363,2.8542,2.9086,13222558.0],["2013-09-13",2.9086,2.9085638523101807,2.8493,2.8888,7071196.0],["2013-09-16",2.8888,2.9234,2.8691,2.8987,6660228.0],["2013-09-17",2.8987,2.9135,2.795,2.7999,6532192.0],["2013-09-18",2.7999,2.874,2.7654,2.8493,4586064.0],["2013-09-23",2.8493,2.8937,2.8493,2.8839,5092486.0],["2013-09-24",2.8839,2.8937,2.8098,2.8345,5619084.0],["2013-09-25",2.8345,2.9283,2.8296,2.9036,11018124.0],["2013-09-26",2.9036,2.9184,2.8049,2.8147,7277008.0],["2013-09-27",2.8147,2.9036,2.7703,2.8493,8359808.0],["2013-09-30",2.8493,2.9135,2.849306106567383,2.9086,10283570.0],["2013-10-08",2.9086,2.9333,2.8641,2.9135,9106222.0],["2013-10-09",2.9135,3.0073,2.8888,2.9925,13226552.0],["2013-10-10",2.9925,3.0616,2.9333,3.0172,15289076.0],["2013-10-11",3.0172,3.2592,2.9925,3.1752,36589428.0],["2013-10-14",3.1752,3.1752231121063232,3.0863,3.1505,16964914.0],["2013-10-15",3.1505,3.1604,3.0962,3.1407,9658762.0],["2013-10-16",3.1407,3.1555,2.9629,2.9777,15694400.0],["2013-10-17",2.9777,3.037,2.9629,2.9826,9087814.0],["2013-10-18",2.9826,3.0024,2.8937,2.9431,7575070.0],["2013-10-21",2.9431,3.0123,2.9431,3.0123,11122018.0],["2013-10-22",3.0123,3.0518,2.953,3.0221,9251058.0],["2013-10-23",3.0221,3.1752,3.0024,3.1308,23813032.0],["2013-10-24",3.1308,3.1505,3.0024,3.032,11173176.0],["2013-10-25",3.032,3.0468,2.8888,2.9826,7979076.0],["2013-10-28",2.9826,2.982635736465454,2.8641,2.8691,7408966.0],["2013-10-29",2.8691,2.9086,2.6172,2.7061,7610210.0],["2013-10-30",2.7061,2.7357,2.6666,2.7209,5082126.0],["2013-10-31",2.7209,2.7654,2.6913,2.7308,3190152.0],["2013-11-01",2.7308,2.7654,2.6814,2.7308,4137206.0],["2013-11-04",2.7308,2.7703,2.711,2.7407,2865496.0],["2013-11-05",2.7407,2.745604991912842,2.6617,2.7456,4747596.0],["2013-11-06",2.7456,2.8641,2.7061,2.7654,8136476.0],["2013-11-07",2.7654,2.8444,2.765357494354248,2.7851,5817030.0],["2013-11-08",2.7851,3.061645984649658,2.7851102352142334,3.0616,14409218.0],["2013-11-11",3.0616,3.2493,2.9777,3.111,42946956.0],["2013-11-12",3.111,3.111027717590332,3.0024,3.0271,21458560.0],["2013-11-13",3.0271,3.0270791053771973,2.8987,2.9135,16380842.0],["2013-11-14",2.9135,2.9135019779205322,2.7654,2.8789,13893816.0],["2013-11-15",2.8789,2.9333,2.8493,2.874,13816964.0],["2013-11-18",2.874,3.032,2.8345,3.0123,18754616.0],["2013-11-19",3.0123,3.037,2.9382,3.032,13807420.0],["2013-11-20",3.032,3.0419,2.9728,3.0221,9257444.0],["2013-11-21",3.0221,3.0221409797668457,2.9333,2.9728,9573958.0],["2013-11-22",2.9728,3.0863,2.9431,3.0616,20008194.0],["2013-11-25",3.0616,3.0765,2.9876,2.9975,9617792.0],["2013-11-26",2.9975,3.0271,2.9678,2.9876,6128544.0],["2013-11-27",2.9876,3.0123,2.9481,3.0123,7724162.0],["2013-11-28",3.0123,3.0814,2.9975,3.0123,14921020.0],["2013-11-29",3.0123,3.0172,2.953,2.9728,10576070.0],["2013-12-02",2.9728,2.972759485244751,2.676471471786499,2.6765,28176754.0],["2013-12-03",2.6765,2.7209,2.6172,2.6913,13531032.0],["2013-12-04",2.6913,2.7209,2.6666,2.6913,20412374.0],["2013-12-05",2.6913,2.711,2.6814,2.7012,12754692.0],["2013-12-06",2.7012,2.7061,2.6715,2.6863,8805594.0],["2013-12-09",2.6863,2.7308,2.6814,2.716,10497882.0],["2013-12-10",2.716,2.7456,2.711,2.7308,9115908.0],["2013-12-11",2.7308,2.7456,2.6715,2.711,9161226.0],["2013-12-12",2.711,2.7555,2.6814,2.7407,9683672.0],["2013-12-13",2.7407,2.8296,2.7209,2.8197,17782780.0],["2013-12-16",2.8197,2.8394,2.7555,2.7654,10784322.0],["2013-12-17",2.7654,2.7851,2.7357,2.7604,6445396.0],["2013-12-18",2.7604,2.8147389888763428,2.7407,2.8147,7766532.0],["2013-12-19",2.8147,2.8394,2.730790853500366,2.7308,7137050.0],["2013-12-20",2.7308,2.7555,2.6271,2.6567,10190196.0],["2013-12-23",2.6567,2.6715,2.558,2.6123,5902084.0],["2013-12-24",2.6123,2.8394,2.6122753620147705,2.7012,12268066.0],["2013-12-25",2.7012,2.7407,2.6468,2.711,5068126.0],["2013-12-26",2.711,2.716,2.6468,2.6518,4644692.0],["2013-12-27",2.6518,2.7061,2.6222,2.7012,5001344.0],["2013-12-30",2.7012,2.8049,2.6962,2.79,12967596.0],["2013-12-31",2.79,2.8098,2.7555,2.7654,7810534.0],["2014-01-02",2.7654,2.874,2.765357494354248,2.874,15257796.0],["2014-01-03",2.874,3.1604089736938477,2.8739967346191406,3.1604,125079816.0],["2014-01-06",3.1604,3.3678,3.1407,3.2049,191335388.0],["2014-01-07",3.2049,3.2839,3.0518,3.0715,115230338.0],["2014-01-08",3.0715,3.116,3.0073,3.0419,67669472.0],["2014-01-09",3.0419,3.0863,2.8888,2.9036,63180100.0],["2014-01-10",2.9036,2.9333,2.8444,2.8888,36413456.0],["2014-01-13",2.8888,2.9826,2.8641,2.9382,43075358.0],["2014-01-14",2.9382,2.9777,2.8789,2.9777,40225760.0],["2014-01-15",2.9777,2.9975,2.9382,2.9826,33799186.0],["2014-01-16",2.9826,3.0814,2.9184,3.0221,62503280.0],["2014-01-17",3.0221,3.0221409797668457,2.8987,2.9036,38092552.0],["2014-01-20",2.9036,2.9184,2.79,2.7999,30236162.0],["2014-01-21",2.7999,2.8592,2.7851,2.8493,20782964.0],["2014-01-22",2.8493,2.9283,2.8394,2.9086,26340360.0],["2014-01-23",2.9086,3.0814,2.8937,3.0666,59852024.0],["2014-01-24",3.0666,3.1604,2.9975,3.1061,89388410.0],["2014-01-27",3.1061,3.3086,3.0518,3.2098,87106920.0],["2014-01-28",3.2098,3.2345,3.1209,3.195,41570746.0],["2014-01-29",3.195,3.274,3.1752,3.2345,42540818.0],["2014-01-30",3.2345,3.2344810962677,3.111,3.1209,33796552.0],["2014-02-07",3.1209,3.432006597518921,3.0913,3.432,82197444.0],["2014-02-10",3.432,3.7431,3.432006597518921,3.6542,120355078.0],["2014-02-11",3.6542,3.8369,3.59,3.6295,132607220.0],["2014-02-12",3.6295,3.832,3.6098,3.753,105052416.0],["2014-02-13",3.753,3.8468,3.6197,3.6345,82128824.0],["2014-02-14",3.6345,3.7678,3.5851,3.753,65210586.0],["2014-02-17",3.753,3.9456,3.7529854774475098,3.8764,84484056.0],["2014-02-18",3.8764,3.876439094543457,3.7678,3.8517,61683782.0],["2014-02-19",3.8517,3.85174822807312,3.6888,3.7332,61830006.0],["2014-02-20",3.7332,3.7629,3.6147,3.6443,40838850.0],["2014-02-21",3.6443,3.7234,3.5851,3.7234,36158082.0],["2014-02-24",3.7234,3.7876,3.6394,3.6839,38984008.0],["2014-02-25",3.6839,3.6987,3.3579,3.4073,90106584.0],["2014-02-26",3.4073,3.5406,3.3135,3.5011,57043314.0],["2014-02-27",3.5011,3.5209,3.3184,3.3431,50082986.0],["2014-02-28",3.3431,3.3876,3.2394,3.3629,38367250.0],["2014-03-03",3.3629,3.5653,3.2839,3.5456,53136572.0],["2014-03-04",3.5456,3.545583724975586,3.4221,3.5061,35465354.0],["2014-03-05",3.5061,3.5308,3.4369,3.4419,25667532.0],["2014-03-06",3.4419,3.4814,3.3629,3.4666,22657800.0],["2014-03-07",3.4666,3.5011,3.3727,3.4024,21616022.0],["2014-03-10",3.4024,3.4023776054382324,3.2098,3.2246,29741162.0],["2014-03-11",3.2246,3.2987,3.2147,3.2641,20133542.0],["2014-03-12",3.2641,3.353,3.1703,3.3135,23163400.0],["2014-03-13",3.3135,3.353,3.2839,3.3283,20755406.0],["2014-03-14",3.3283,3.3332,3.2641,3.3135,13813966.0],["2014-03-17",3.3135,3.3974,3.2888,3.3925,19964548.0],["2014-03-18",3.3925,3.4518,3.3678,3.3876,23365806.0],["2014-03-19",3.3876,3.4271,3.3332,3.4073,19893416.0],["2014-03-20",3.4073,3.4419,3.2986764907836914,3.2987,18047626.0],["2014-03-21",3.2987,3.3925,3.2394,3.3727,21606262.0],["2014-03-24",3.3727,3.4764,3.353,3.4567,26135966.0],["2014-03-25",3.4567,3.4814,3.4073,3.4419,17587108.0],["2014-03-26",3.4419,3.4715,3.4024,3.4369,18293066.0],["2014-03-27",3.4369,3.4369447231292725,3.3234,3.3332,19087602.0],["2014-03-28",3.3332,3.3481,3.2097902297973633,3.2098,20098352.0],["2014-03-31",3.2098,3.2592,3.1752,3.1851,10739662.0],["2014-04-01",3.1851,3.2641,3.1802,3.2542,8346980.0],["2014-04-02",3.2542,3.269,3.2295,3.2493,7546732.0],["2014-04-03",3.2493,3.2839,3.2295,3.2444,8753936.0],["2014-04-04",3.2444,3.3036,3.2345,3.2839,9277088.0],["2014-04-08",3.2839,3.3283,3.2641,3.3234,11885588.0],["2014-04-09",3.3234,3.3579,3.3086,3.3332,10928804.0],["2014-04-10",3.3332,3.4073,3.3135,3.3777,19763826.0],["2014-04-11",3.3777,3.3876,3.3332,3.3678,11426332.0],["2014-04-14",3.3678,3.4172,3.3678,3.3974,12122948.0],["2014-04-15",3.3974,3.4419,3.3876,3.4172,19426060.0],["2014-04-16",3.4172,3.5456,3.4024,3.5011,39717464.0],["2014-04-17",3.5011,3.5308,3.4419,3.4616,24465116.0],["2014-04-18",3.4616,3.4616353511810303,3.3678,3.4073,27015044.0],["2014-04-21",3.4073,3.407315731048584,3.2097902297973633,3.2098,37639628.0],["2014-04-22",3.2098,3.2295,3.1209,3.195,20294460.0],["2014-04-23",3.195,3.2246,3.1703,3.2049,9056758.0],["2014-04-24",3.2049,3.2444,3.1802,3.2197,11860638.0],["2014-04-25",3.2197,3.2295,3.037,3.0419,14321978.0],["2014-04-28",3.0419,3.041893482208252,2.8888,2.8987,16951020.0],["2014-04-29",2.8987,2.9481,2.8888,2.9481,10216954.0],["2014-04-30",2.9481,2.9975,2.9283,2.9728,9301392.0],["2014-05-05",2.9728,2.9925,2.9184,2.9876,6996780.0],["2014-05-06",2.9876,3.0172,2.9629,2.9925,8103978.0],["2014-05-07",2.9925,2.9925122261047363,2.9333,2.9579,9848216.0],["2014-05-08",2.9579,3.0271,2.9431,2.9876,10445356.0],["2014-05-09",2.9876,3.032,2.9579,2.9975,9237604.0],["2014-05-12",2.9975,3.1012,2.9925,3.0913,16574160.0],["2014-05-13",3.0913,3.1061,3.0123,3.0567,14485482.0],["2014-05-14",3.0567,3.061645984649658,3.0221,3.0616,6747186.0],["2014-05-15",3.0616,3.0715,2.9728,2.9826,9850688.0],["2014-05-16",2.9826,2.9975,2.9333,2.9975,7709430.0],["2014-05-19",2.9975,2.997450351715088,2.953,2.9826,5127924.0],["2014-05-20",2.9826,3.0271,2.9629,2.9925,6858502.0],["2014-05-21",2.9925,3.017202854156494,2.9431,3.0172,5951962.0],["2014-05-22",3.0172,3.0419,2.9925,2.9975,8999258.0],["2014-05-23",2.9975,3.007326602935791,2.9728,3.0073,5333738.0],["2014-05-26",3.0073,3.0419,3.0024,3.037,10219852.0],["2014-05-27",3.037,3.037,3.0073,3.0271,6643714.0],["2014-05-28",3.0271,3.0518,3.0024,3.0468,8582280.0],["2014-05-29",3.0468,3.0468316078186035,2.9826,2.9876,9935672.0],["2014-05-30",2.9876,3.0073,2.9728,3.0024,6692134.0],["2014-06-03",3.0024,3.0765,2.9975,3.032,11513108.0],["2014-06-04",3.032,3.037,2.9826,3.0271,9561400.0],["2014-06-05",3.0271,3.0468316078186035,3.0024,3.0468,8439774.0],["2014-06-06",3.0468,3.2345,3.0468316078186035,3.0962,40492464.0],["2014-06-09",3.0962,3.1407,3.0518,3.1061,13516974.0],["2014-06-10",3.1061,3.1456,3.0765,3.1357,15294514.0],["2014-06-11",3.1357,3.2493,3.1209,3.2049,30781964.0],["2014-06-12",3.2049,3.2246,3.1653,3.1999,20110486.0],["2014-06-13",3.1999,3.4221,3.19991397857666,3.2592,52318570.0],["2014-06-16",3.2592,3.2889,3.17,3.1799,30823320.0],["2014-06-17",3.1799,3.1799213886260986,3.0809,3.1007,23887612.0],["2014-06-18",3.1007,3.1007,3.0313,3.0511,16019354.0],["2014-06-19",3.0511,3.1007,2.8926,2.9521,19851771.0],["2014-06-20",2.9521,3.0214,2.9224,2.9719,10207304.0],["2014-06-23",2.9719,3.071,2.971889019012451,3.0412,12976538.0],["2014-06-24",3.0412,3.0412330627441406,2.9917,3.0115,10347424.0],["2014-06-25",3.0115,3.0412,2.9917,3.0214,8288608.0],["2014-06-26",3.0214,3.061,3.0016,3.0313,13410260.0],["2014-06-27",3.0313,3.3384218215942383,3.0214,3.3384,41798284.0],["2014-06-30",3.3384,3.6653,3.2691,3.5762,135996699.0],["2014-07-01",3.5762,3.6059,3.4474,3.5068,64038690.0],["2014-07-02",3.5068,3.5167,3.378,3.4276,42927398.0],["2014-07-03",3.4276,3.5167,3.4078,3.4177,39074141.0],["2014-07-04",3.4177,3.4375,3.3483,3.388,28707398.0],["2014-07-07",3.388,3.4375,3.3582,3.4177,18257216.0],["2014-07-08",3.4177,3.4276,3.3582,3.4177,19477893.0],["2014-07-09",3.4177,3.4177,3.2789840698242188,3.279,24891339.0],["2014-07-10",3.279,3.3087,3.259171485900879,3.2592,14302042.0],["2014-07-11",3.2592,3.3582,3.2493,3.3186,15372924.0],["2014-07-14",3.3186,3.388,3.2988,3.378,16008298.0],["2014-07-15",3.378,3.378047227859497,3.279,3.3087,21284815.0],["2014-07-16",3.3087,3.3483,3.2889,3.3384,15326308.0],["2014-07-17",3.3384,3.4375,3.2988,3.388,30344412.0],["2014-07-18",3.388,3.4177,3.3483,3.3582,17606900.0],["2014-07-21",3.3582,3.3582346439361572,3.2691,3.2889,15963690.0],["2014-07-22",3.2889,3.4276,3.2493,3.378,27444546.0],["2014-07-23",3.378,3.3979,3.2889,3.3087,17614739.0],["2014-07-24",3.3087,3.3285,3.2592,3.3087,13704176.0],["2014-07-25",3.3087,3.4078,3.2889,3.3979,30539947.0],["2014-07-28",3.3979,3.5365,3.388,3.4672,44321576.0],["2014-07-29",3.4672,3.8139240741729736,3.4276,3.8139,71046679.0],["2014-07-30",3.8139,4.1507,3.804,3.9229,174940564.0],["2014-07-31",3.9229,3.922893524169922,3.695,3.8833,99017641.0],["2014-08-01",3.8833,3.883268356323242,3.7148613929748535,3.7149,56610622.0],["2014-08-04",3.7149,3.804,3.6851,3.7842,36363820.0],["2014-08-05",3.7842,3.8436,3.7347,3.7941,37756959.0],["2014-08-06",3.7941,3.9922,3.7347,3.913,68978385.0],["2014-08-07",3.913,3.913,3.8139,3.8238,37448784.0],["2014-08-08",3.8238,3.8932,3.8139,3.8535,24005114.0],["2014-08-11",3.8535,3.8932,3.8337,3.8734,27132708.0],["2014-08-12",3.8734,4.0021,3.8635,3.9625,48144485.0],["2014-08-13",3.9625,3.9823,3.8337,3.9031,36540506.0],["2014-08-14",3.9031,3.913,3.7941,3.804,32167042.0],["2014-08-15",3.804,3.8535,3.7842,3.8436,19820032.0],["2014-08-18",3.8436,3.913,3.8436,3.8932,23750850.0],["2014-08-19",3.8932,4.2201,3.8535,4.0715,80275306.0],["2014-08-20",4.0715,4.071487903594971,3.9724,4.0021,43886038.0],["2014-08-21",4.0021,4.121,3.9823,4.0715,42810197.0],["2014-08-22",4.0715,4.1111,4.0319,4.0913,32262705.0],["2014-08-25",4.0913,4.1111,3.9724,4.0021,30329416.0],["2014-08-26",4.0021,4.0517,3.8139,3.8436,40816854.0],["2014-08-27",3.8436,4.23,3.8139,4.23,128294236.0],["2014-08-28",4.23,4.5371,4.121,4.1805,193556135.0],["2014-08-29",4.1805,4.18045711517334,3.9328,4.0715,77585684.0],["2014-09-01",4.0715,4.1706,4.0121,4.1606,52282306.0],["2014-09-02",4.1606,4.1904,4.1111,4.1904,52445932.0],["2014-09-03",4.1904,4.3885,4.1606,4.2498,70529969.0],["2014-09-04",4.2498,4.4578,4.2003,4.3687,71235683.0],["2014-09-05",4.3687,4.4281,4.2795,4.3687,48047764.0],["2014-09-09",4.3687,4.5074,4.3291,4.4578,55382391.0],["2014-09-10",4.4578,4.8244,4.3786,4.6956,89034317.0],["2014-09-11",4.6956,4.7253,4.5371,4.5965,71382680.0],["2014-09-12",4.5965,4.6461,4.5074,4.5965,39728523.0],["2014-09-15",4.5965,4.6956,4.5371,4.656,38562742.0],["2014-09-16",4.656,4.6857,4.3489,4.3786,57520146.0],["2014-09-17",4.3786,4.447926998138428,4.2894,4.4479,37966647.0],["2014-09-18",4.4479,4.4975,4.3885,4.4578,29576784.0],["2014-09-19",4.4578,4.6262,4.4578,4.547,36092257.0],["2014-09-22",4.547,4.546990394592285,4.3885,4.4182,27348446.0],["2014-09-23",4.4182,4.457833290100098,4.3984,4.4578,19807178.0],["2014-09-24",4.4578,4.5371,4.4083,4.5272,30801954.0],["2014-09-25",4.5272,4.755,4.5074,4.5965,57771648.0],["2014-09-26",4.5965,4.656,4.547,4.5866,28659156.0],["2014-09-29",4.5866,4.6758,4.5767,4.6361,33587142.0],["2014-09-30",4.6361,4.6857,4.5866,4.6163,27104500.0],["2014-10-08",4.6163,4.7352,4.5767,4.7055,49197575.0],["2014-10-09",4.7055,4.9333,4.6659,4.8541,78904701.0],["2014-10-10",4.8541,4.8937,4.7649,4.7946,44571901.0],["2014-10-13",4.7946,4.794647693634033,4.6758,4.755,30660691.0],["2014-10-14",4.755,4.7847,4.656,4.7055,30692008.0],["2014-10-15",4.7055,4.705491065979004,4.5074,4.5767,46741803.0],["2014-10-16",4.5767,4.6361,4.5173,4.5272,28787085.0],["2014-10-17",4.5272,4.5371,4.1706,4.3588,45495696.0],["2014-10-20",4.3588,4.4281,4.3291,4.4083,18282721.0],["2014-10-21",4.4083,4.438,4.329051494598389,4.3291,19033566.0],["2014-10-22",4.3291,4.4876,4.3191,4.3489,25942056.0],["2014-10-23",4.3489,4.3588,4.1805,4.1904,23116977.0],["2014-10-24",4.1904,4.2399,4.1111,4.1309,17091638.0],["2014-10-27",4.1309,4.13092565536499,3.9625,4.1111,17398914.0],["2014-10-28",4.1111,4.2399,4.11111307144165,4.2399,20198694.0],["2014-10-29",4.2399,4.6064,4.2201,4.4281,48764751.0],["2014-10-30",4.4281,4.5569,4.3291,4.4479,45844383.0],["2014-10-31",4.4479,4.4975,4.3588,4.4479,34612109.0],["2014-11-03",4.4479,4.547,4.4281,4.5074,32009065.0],["2014-11-04",4.5074,4.5074,4.4182,4.438,23930401.0],["2014-11-05",4.438,4.5074,4.3588,4.4677,31152832.0],["2014-11-06",4.4677,4.467740058898926,4.3687,4.4281,19740300.0],["2014-11-07",4.4281,4.4975,4.339,4.3588,27044679.0],["2014-11-10",4.3588,4.4182,4.339,4.3885,17421742.0],["2014-11-11",4.3885,4.4083,4.0715,4.1309,36169348.0],["2014-11-12",4.1309,4.2102,4.1012,4.1904,14755233.0],["2014-11-13",4.1904,4.23,4.0418,4.1904,24260926.0],["2014-11-14",4.1904,4.2201,4.1309,4.1706,14795987.0],["2014-11-17",4.1706,4.23,4.1111,4.1706,14140993.0],["2014-11-18",4.1706,4.2102,4.1507,4.2003,10463710.0],["2014-11-19",4.2003,4.2102,4.1606,4.1904,11901142.0],["2014-11-20",4.1904,4.2003,4.1507,4.1606,10514615.0],["2014-11-21",4.1606,4.1904,4.121,4.1805,14649996.0],["2014-11-24",4.1805,4.2498,4.18045711517334,4.23,24325819.0],["2014-11-25",4.23,4.3786,4.2102,4.339,35322349.0],["2014-11-26",4.339,4.3885,4.2795,4.339,26708637.0],["2014-11-27",4.339,4.418208599090576,4.3191,4.4182,36270511.0],["2014-11-28",4.4182,4.4876,4.339,4.3984,35936118.0],["2014-12-01",4.3984,4.4083,4.2597,4.2894,27914371.0],["2014-12-02",4.2894,4.4182,4.2696,4.3588,32016857.0],["2014-12-03",4.3588,4.6064,4.3191,4.5173,77584613.0],["2014-12-04",4.5173,4.596521377563477,4.4578,4.5965,70388632.0],["2014-12-05",4.5965,4.596521377563477,4.2399,4.3588,48914052.0],["2014-12-08",4.3588,4.3984,4.2597,4.3489,33998107.0],["2014-12-09",4.3489,4.3488640785217285,4.061581611633301,4.0616,47173056.0],["2014-12-10",4.0616,4.2498,4.0517,4.23,26165553.0],["2014-12-11",4.23,4.3984,4.2102,4.3786,37626834.0],["2014-12-12",4.3786,4.5965,4.3687,4.5074,62285607.0],["2014-12-15",4.5074,4.5173,4.3984,4.4876,37029082.0],["2014-12-16",4.4876,4.5569,4.438,4.5074,35418158.0],["2014-12-17",4.5074,4.5073652267456055,4.3191,4.4281,33188127.0],["2014-12-18",4.4281,4.5272,4.3786,4.4479,35171286.0],["2014-12-19",4.4479,4.4578,4.2498,4.3489,37556752.0],["2014-12-22",4.3489,4.3488640785217285,4.1309,4.1606,29001548.0],["2014-12-23",4.1606,4.2399,4.1408,4.1408,16028215.0],["2014-12-24",4.1408,4.2498,4.14083194732666,4.2399,16316602.0],["2014-12-25",4.2399,4.2795,4.2102,4.2696,16758491.0],["2014-12-26",4.2696,4.2894,4.1706,4.2399,18247099.0],["2014-12-29",4.2399,4.2696,4.1507,4.1706,18927911.0],["2014-12-30",4.1706,4.2003,4.0814,4.1012,16139869.0],["2014-12-31",4.1012,4.1507,4.0814,4.1408,12714451.0],["2015-01-05",4.1408,4.2399,4.0616,4.2399,26230839.0],["2015-01-06",4.2399,4.2993,4.1706,4.2894,26559166.0],["2015-01-07",4.2894,4.3489,4.23,4.2597,22918723.0],["2015-01-08",4.2597,4.259707927703857,4.1606,4.1706,17323387.0],["2015-01-09",4.1706,4.2003,4.1309,4.1606,13851505.0],["2015-01-12",4.1606,4.16064453125,4.0616,4.0814,13446918.0],["2015-01-13",4.0814,4.1111,4.0715,4.1012,8567918.0],["2015-01-14",4.1012,4.1012067794799805,4.0616,4.0913,9279189.0],["2015-01-15",4.0913,4.1507,4.0616,4.121,11483806.0],["2015-01-16",4.121,4.1904,4.1111,4.1408,11572560.0],["2015-01-19",4.1408,4.14083194732666,3.9031,3.9724,19103625.0],["2015-01-20",3.9724,4.0616,3.9724,4.0616,13528734.0],["2015-01-21",4.0616,4.1408,4.061581611633301,4.1309,16233217.0],["2015-01-22",4.1309,4.2399,4.121,4.2201,25719315.0],["2015-01-23",4.2201,4.2201,4.1309,4.1507,20260716.0],["2015-01-26",4.1507,4.23,4.121,4.23,16632113.0],["2015-01-27",4.23,4.23,4.1507,4.2201,17961228.0],["2015-01-28",4.2201,4.220082759857178,4.1606,4.1904,12985189.0],["2015-01-29",4.1904,4.19036340713501,4.1408,4.1507,10882354.0],["2015-01-30",4.1507,4.1706,4.0715,4.0814,16478222.0],["2015-02-02",4.0814,4.081394195556641,3.9823,4.022,11167068.0],["2015-02-03",4.022,4.0913,4.021956443786621,4.0814,8474596.0],["2015-02-04",4.0814,4.121,4.0319,4.0418,10057511.0],["2015-02-05",4.0418,4.0913,4.0121,4.022,9558120.0],["2015-02-06",4.022,4.0319,3.9427,3.9625,11661722.0],["2015-02-09",3.9625,3.9922,3.9328,3.9625,7870560.0],["2015-02-10",3.9625,3.9823,3.9427,3.9625,6470869.0],["2015-02-11",3.9625,4.002143859863281,3.9625,4.0021,6576585.0],["2015-02-12",4.0021,4.0319,3.9922,4.022,6680206.0],["2015-02-13",4.022,4.0913,4.021956443786621,4.0715,10553563.0],["2015-02-16",4.0715,4.12101936340332,4.0616,4.121,10149868.0],["2015-02-17",4.121,4.1408,4.0913,4.1309,9964051.0],["2015-02-25",4.1309,4.13092565536499,4.1309,4.1309,0.0],["2015-02-26",4.1309,4.547,4.1111,4.547,94821505.0],["2015-02-27",4.547,4.547,4.4182,4.4677,103028307.0],["2015-03-02",4.4677,4.7451,4.467740058898926,4.6163,115056554.0],["2015-03-03",4.6163,5.0027,4.5371,4.7946,121611680.0],["2015-03-04",4.7946,4.794647693634033,4.6361,4.7649,66128749.0],["2015-03-05",4.7649,4.8739,4.7055,4.755,60607658.0],["2015-03-06",4.755,4.8244,4.5767,4.6461,45607432.0],["2015-03-09",4.6461,4.6857,4.5569,4.6659,30223149.0],["2015-03-10",4.6659,4.7154,4.6262,4.6461,32086323.0],["2015-03-11",4.6461,4.6461,4.5569,4.5767,33652831.0],["2015-03-12",4.5767,4.6461,4.5569,4.5866,27356361.0],["2015-03-13",4.5866,4.6461,4.5767,4.6262,22781137.0],["2015-03-16",4.6262,4.8541,4.6262407302856445,4.7946,52789826.0],["2015-03-17",4.7946,5.0027,4.7649,4.9432,85627352.0],["2015-03-18",4.9432,5.3395,4.8838,5.1612,88997485.0],["2015-03-19",5.1612,5.2602,5.0522,5.1216,72599857.0],["2015-03-20",5.1216,5.2008,5.0819,5.1513,46741639.0],["2015-03-23",5.1513,5.5277,5.1414,5.3791,78777426.0],["2015-03-24",5.3791,5.5178,5.1315,5.4287,85154809.0],["2015-03-25",5.4287,5.5673,5.3098,5.4584,67519257.0],["2015-03-26",5.4584,5.458369731903076,5.2503,5.2602,53451380.0],["2015-03-27",5.2602,5.3593,5.2602,5.2999,29805726.0],["2015-03-30",5.2999,5.3593,5.2801,5.3395,39164569.0],["2015-03-31",5.3395,5.3395,5.1513,5.1909,57624338.0],["2015-04-01",5.1909,5.5079,5.181,5.389,67345838.0],["2015-04-02",5.389,5.7357,5.389025688171387,5.6466,90481377.0],["2015-04-03",5.6466,5.7754,5.5079,5.6862,69027736.0],["2015-04-07",5.6862,5.9933,5.6565,5.9339,83571297.0],["2015-04-08",5.9339,5.9438,5.607,5.8051,70371557.0],["2015-04-09",5.8051,5.805089950561523,5.498,5.6268,50225192.0],["2015-04-10",5.6268,5.8051,5.5178,5.7655,45695624.0],["2015-04-13",5.7655,5.8942,5.7457,5.8447,56289740.0],["2015-04-14",5.8447,6.0032,5.7457,5.8942,63971925.0],["2015-04-15",5.8942,5.894246578216553,5.5574,5.6268,48049969.0],["2015-04-16",5.6268,5.7457,5.3989,5.6664,38640282.0],["2015-04-17",5.6664,5.8348,5.666401386260986,5.7357,58204142.0],["2015-04-20",5.7357,5.7952,5.498,5.5475,66571998.0],["2015-04-21",5.5475,5.7952,5.4782,5.7952,51751468.0],["2015-04-22",5.7952,6.34,5.7951836585998535,6.2013,105483560.0],["2015-04-23",6.2013,6.4985,6.0726,6.3697,99658912.0],["2015-04-24",6.3697,6.4391,6.1419,6.2707,65724469.0],["2015-04-27",6.2707,6.5282,6.2608,6.3896,58281330.0],["2015-04-28",6.3896,6.4094,6.0726,6.132,57049814.0],["2015-04-29",6.132,6.2905,6.0131,6.2707,45997388.0],["2015-04-30",6.2707,6.3697,6.1419,6.1419,38022927.0],["2015-05-04",6.1419,6.3004,6.132,6.2212,36545238.0],["2015-05-05",6.2212,6.2212,5.8744,5.9636,41882376.0],["2015-05-06",5.9636,6.1815,5.8447,5.9042,42240117.0],["2015-05-07",5.9042,6.023,5.5079,5.5376,40261417.0],["2015-05-08",5.5376,5.7457,5.5376200675964355,5.7457,35000375.0],["2015-05-11",5.7457,6.0428,5.745652198791504,6.0329,41204285.0],["2015-05-12",6.0329,6.2112,6.0032,6.0924,45470850.0],["2015-05-13",6.0924,6.241,6.0032,6.1419,51162072.0],["2015-05-14",6.1419,6.4094,6.0726,6.4094,79354245.0],["2015-05-15",6.4094,6.4787,6.0924,6.1518,61992818.0],["2015-05-18",6.1518,6.5382,6.0032,6.5282,82765844.0],["2015-05-19",6.5282,6.9641,6.3697,6.8849,104949081.0],["2015-05-20",6.8849,7.578317165374756,6.7957,7.5783,61725966.0],["2015-05-21",7.5783,8.34110164642334,7.578317165374756,8.3411,40199800.0],["2015-05-22",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-05-25",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-05-26",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-05-27",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-05-28",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-05-29",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-01",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-02",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-03",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-04",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-05",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-08",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-09",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-10",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-11",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-12",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-15",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-16",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-17",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-18",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-19",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-23",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-24",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-25",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-26",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-29",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-06-30",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-01",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-02",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-03",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-06",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-07",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-08",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-09",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-10",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-13",8.3411,8.34110164642334,8.3411,8.3411,0.0],["2015-07-14",8.3411,8.34110164642334,7.508972644805908,7.509,15923100.0],["2015-07-15",7.509,7.508972644805908,6.756094455718994,6.7561,5702200.0],["2015-07-16",6.7561,6.756094455718994,6.0825,6.132,176401998.0],["2015-07-17",6.132,6.4292,5.7457,6.2509,133650035.0],["2015-07-20",6.2509,6.25087308883667,5.8546,6.0131,104457285.0],["2015-07-21",6.0131,6.241,5.7457,6.2112,81236466.0],["2015-07-22",6.2112,6.2905,5.9537,6.1221,63023755.0],["2015-07-23",6.1221,6.241,5.9933,6.2112,74997732.0],["2015-07-24",6.2112,6.8353447914123535,6.21124792098999,6.8353,151993992.0],["2015-07-27",6.8353,7.4396,6.4391,6.6273,209054254.0],["2015-07-28",6.6273,6.627312660217285,5.9636,6.023,114523508.0],["2015-07-29",6.023,6.4094,5.7754,6.4094,81999620.0],["2015-07-30",6.4094,6.409373760223389,5.9042,5.9339,75517443.0],["2015-07-31",5.9339,5.933871746063232,5.3692,5.5079,66598459.0],["2015-08-03",5.5079,5.507900714874268,4.9531,5.0027,62170608.0],["2015-08-04",5.0027,5.498,5.002679824829102,5.4881,54559075.0],["2015-08-05",5.4881,5.607,5.1711,5.2801,59592044.0],["2015-08-06",5.2801,5.3395,5.1017,5.2404,31280210.0],["2015-08-07",5.2404,5.4683,5.24043083190918,5.3989,40220195.0],["2015-08-10",5.3989,5.7853,5.398931503295898,5.6862,51282812.0],["2015-08-11",5.6862,5.8843,5.5971,5.7258,56644083.0],["2015-08-12",5.7258,5.7655,5.5971,5.6169,40494058.0],["2015-08-13",5.6169,5.7655,5.5079,5.7357,44652023.0],["2015-08-14",5.7357,5.9339,5.706,5.8348,58739632.0],["2015-08-17",5.8348,6.241,5.7655,6.1419,68193441.0],["2015-08-18",6.1419,6.141903877258301,5.5277,5.5277,69632789.0],["2015-08-19",5.5277,5.7853,5.0621,5.7655,55864819.0],["2015-08-20",5.7655,5.815,5.498,5.5376,37488549.0],["2015-08-21",5.5376,5.5376200675964355,5.1315,5.1612,29568793.0],["2015-08-24",5.1612,5.16118049621582,4.646053314208984,4.6461,33958580.0],["2015-08-25",4.6461,4.646053314208984,4.18045711517334,4.1805,29051530.0],["2015-08-26",4.1805,4.3687,3.8436,3.9922,38846407.0],["2015-08-27",3.9922,4.23,3.913,4.1904,28122780.0],["2015-08-28",4.1904,4.586615562438965,4.19036340713501,4.5866,36673021.0],["2015-08-31",4.5866,4.586615562438965,4.3092,4.438,28662388.0],["2015-09-01",4.438,4.438021183013916,4.0517,4.0913,25610798.0],["2015-09-02",4.0913,4.2498,3.8535,3.9724,26467134.0],["2015-09-07",3.9724,4.23,3.9724252223968506,4.121,22167460.0],["2015-09-08",4.121,4.3588,4.0319,4.3092,22010909.0],["2015-09-09",4.3092,4.4975,4.2696,4.4479,35270847.0],["2015-09-10",4.4479,4.447926998138428,4.2696,4.2993,23980993.0],["2015-09-11",4.2993,4.3588,4.23,4.3291,17409676.0],["2015-09-14",4.3291,4.3786,3.893174648284912,3.8932,27810377.0],["2015-09-15",3.8932,3.9625,3.6455,3.7545,24559351.0],["2015-09-16",3.7545,4.121,3.754486322402954,4.0913,25215460.0],["2015-09-17",4.0913,4.1408,3.9427,3.9625,27724100.0],["2015-09-18",3.9625,4.0319,3.913,3.9922,15920416.0],["2015-09-21",3.9922,4.1507,3.9031,4.1408,19970479.0],["2015-09-22",4.1408,4.2102,4.0616,4.1309,24302870.0],["2015-09-23",4.1309,4.13092565536499,4.0121,4.0517,17886397.0],["2015-09-24",4.0517,4.1606,4.051675319671631,4.1507,17605244.0],["2015-09-25",4.1507,4.2003,3.9526,4.0418,20164795.0],["2015-09-28",4.0418,4.1012,3.9823,4.0814,11730555.0],["2015-09-29",4.0814,4.081394195556641,3.9526,3.9823,12118910.0],["2015-09-30",3.9823,4.0319,3.9823,4.0021,7055800.0],["2015-10-08",4.0021,4.23,4.002143859863281,4.1805,23644474.0],["2015-10-09",4.1805,4.2795,4.1606,4.2498,20951227.0],["2015-10-12",4.2498,4.5074,4.2498,4.4578,31391089.0],["2015-10-13",4.4578,4.5569,4.3489,4.5074,28753072.0],["2015-10-14",4.5074,4.5668,4.398396015167236,4.3984,24838717.0],["2015-10-15",4.3984,4.7055,4.3687,4.6163,36820143.0],["2015-10-16",4.6163,4.8244,4.5371,4.6758,47998401.0],["2015-10-19",4.6758,4.6857,4.5173,4.5767,32293859.0],["2015-10-20",4.5767,4.7154,4.5272,4.7055,27932622.0],["2015-10-21",4.7055,4.7253,4.2597,4.2993,35886979.0],["2015-10-22",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-10-23",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-10-26",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-10-27",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-10-28",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-10-29",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-10-30",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-02",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-03",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-04",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-05",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-06",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-09",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-10",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-11",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-12",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-13",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-16",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-17",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-18",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-19",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-20",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-23",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-24",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-25",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-26",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-27",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-11-30",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-01",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-02",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-03",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-04",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-07",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-08",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-09",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-10",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-11",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-14",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-15",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-16",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-17",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-18",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-21",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-22",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-23",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-24",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-25",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-28",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-29",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-30",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2015-12-31",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-04",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-05",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-06",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-07",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-08",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-11",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-12",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-13",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-14",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-15",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-18",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-19",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-20",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-21",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-22",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-25",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-26",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-27",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-28",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-01-29",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-01",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-02",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-03",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-04",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-05",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-15",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-16",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-17",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-18",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-19",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-22",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-23",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-24",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-25",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-26",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-02-29",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-01",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-02",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-03",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-04",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-07",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-08",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-09",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-10",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-11",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-14",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-15",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-16",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-17",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-18",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-21",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-22",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-23",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-24",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-25",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-28",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-29",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-30",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-03-31",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-01",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-05",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-06",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-07",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-08",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-11",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-12",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-13",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-14",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-15",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-18",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-19",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-20",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-21",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-22",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-25",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-26",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-27",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-28",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-04-29",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-05-03",4.2993,4.299333095550537,4.2993,4.2993,0.0],["2016-05-04",4.2993,4.5173,4.299333095550537,4.5173,5805648.0],["2016-05-05",4.5173,4.745116233825684,4.517271041870117,4.7451,23784440.0],["2016-05-06",4.7451,4.9432,4.5073652267456055,4.5074,58241340.0],["2016-05-09",4.5074,4.5073652267456055,4.2795,4.2795,16528291.0],["2016-05-10",4.2795,4.279520511627197,4.061581611633301,4.0616,22146975.0],["2016-05-11",4.0616,4.061581611633301,3.8634557723999023,3.8635,25024101.0],["2016-05-12",3.8635,3.8634557723999023,3.6752,3.6752,22139175.0],["2016-05-13",3.6752,3.8635,3.6554,3.7941,18554707.0],["2016-05-16",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-17",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-18",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-19",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-20",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-23",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-24",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-25",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-26",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-27",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-30",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-05-31",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-01",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-02",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-03",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-06",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-07",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-08",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-13",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-14",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-15",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-16",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-17",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-20",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-21",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-22",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-23",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-24",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-27",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-28",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-29",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-06-30",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-01",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-04",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-05",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-06",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-07",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-08",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-11",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-12",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-13",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-14",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-15",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-18",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-19",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-20",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-21",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-22",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-25",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-26",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-27",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-28",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-07-29",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-01",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-02",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-03",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-04",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-05",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-08",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-09",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-10",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-11",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-12",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-15",3.7941,3.794111490249634,3.7941,3.7941,0.0],["2016-08-16",3.7941,3.9823312759399414,3.794111490249634,3.9823,347549.0],["2016-08-17",3.9823,4.1805,3.9823312759399414,4.1805,374612.0],["2016-08-18",4.1805,4.3885,4.18045711517334,4.3885,579129.0],["2016-08-19",4.3885,4.606428146362305,4.388489246368408,4.6064,1127001.0],["2016-08-22",4.6064,4.8343,4.606428146362305,4.8343,2158370.0],["2016-08-23",4.8343,5.072,4.6262,4.9432,96245385.0],["2016-08-24",4.9432,5.0423,4.8937,4.9928,32180107.0],["2016-08-25",4.9928,5.2008,4.9631,5.1315,41898868.0],["2016-08-26",5.1315,5.389025688171387,5.1116,5.389,21784679.0],["2016-08-29",5.389,5.6565,5.389025688171387,5.6565,40865107.0],["2016-08-30",5.6565,5.924,5.5277,5.5772,62074732.0],["2016-08-31",5.5772,5.6961,5.389,5.6664,32609792.0],["2016-09-01",5.6664,5.8249,5.5772,5.5971,19159487.0],["2016-09-02",5.5971,5.6268,5.497994899749756,5.498,15993126.0],["2016-09-05",5.498,5.706,5.4782,5.6961,17553869.0],["2016-09-06",5.6961,5.9042,5.6862,5.7754,25666041.0],["2016-09-07",5.7754,5.8744,5.7457,5.7853,18134439.0],["2016-09-08",5.7853,6.0726,5.785277366638184,6.0726,28002079.0],["2016-09-09",6.0726,6.3797,6.072559833526611,6.1518,50510951.0],["2016-09-12",6.1518,6.151810169219971,5.8447,5.8447,47306471.0],["2016-09-13",5.8447,6.141903877258301,5.7754,6.1419,33912333.0],["2016-09-14",6.1419,6.3797,6.0825,6.2509,31390655.0],["2016-09-19",6.2509,6.3697,6.0924,6.1716,23215798.0],["2016-09-20",6.1716,6.1914,6.0428,6.0825,16767337.0],["2016-09-21",6.0825,6.2112,6.0726,6.1617,15801207.0],["2016-09-22",6.1617,6.2212,6.0527,6.0627,16248760.0],["2016-09-23",6.0627,6.062653541564941,5.7556,5.8249,31578610.0],["2016-09-26",5.8249,5.824902534484863,5.5376,5.5376,36961609.0],["2016-09-27",5.5376,5.815,5.4485,5.815,26714202.0],["2016-09-28",5.815,5.8744,5.6565,5.7457,25979626.0],["2016-09-29",5.7457,5.8645,5.6565,5.8051,15022703.0],["2016-09-30",5.8051,6.0924,5.7754,6.0924,35428134.0],["2016-10-10",6.0924,6.3499,6.092372417449951,6.2112,34372720.0],["2016-10-11",6.2112,6.3896,6.2112,6.34,22095625.0],["2016-10-12",6.34,6.4589,6.2311,6.2905,22678930.0],["2016-10-13",6.2905,6.3202,6.1419,6.1914,16234408.0],["2016-10-14",6.1914,6.3598,6.1518,6.2806,14693896.0],["2016-10-17",6.2806,6.4094,6.2212,6.2311,25765900.0],["2016-10-18",6.2311,6.3797,6.1914,6.3499,16450484.0],["2016-10-19",6.3499,6.4292,6.3202,6.3797,12506054.0],["2016-10-20",6.3797,6.5679,6.2806,6.5282,26972109.0],["2016-10-21",6.5282,6.6174,6.4688,6.5877,22710358.0],["2016-10-24",6.5877,6.8353447914123535,6.558,6.8353,24018398.0],["2016-10-25",6.8353,7.1821,6.8155,7.1821,34576994.0],["2016-10-26",7.1821,7.291,6.9344,7.0929,28330689.0],["2016-10-27",7.0929,7.2811,6.9443,7.1028,22232476.0],["2016-10-28",7.1028,7.2118,7.0335,7.1523,16160703.0],["2016-10-31",7.1523,7.1722,6.9542,7.0335,14504707.0],["2016-11-01",7.0335,7.0929,6.9443,7.0533,9934239.0],["2016-11-02",7.0533,7.409910202026367,7.0137,7.4099,30380581.0],["2016-11-03",7.4099,7.4495,7.2811,7.3307,22232973.0],["2016-11-04",7.3307,7.6774,7.291,7.5882,19511714.0],["2016-11-07",7.5882,7.9647,7.5486,7.9647,24703229.0],["2016-11-08",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-09",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-10",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-11",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-14",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-15",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-16",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-17",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-18",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-21",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-22",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-23",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-24",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-25",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-28",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-29",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-11-30",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-01",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-02",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-05",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-06",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-07",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-08",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-09",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-12",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-13",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-14",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-15",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-16",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-19",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-20",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-21",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-22",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-23",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-26",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-27",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-28",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-29",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2016-12-30",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-03",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-04",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-05",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-06",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-09",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-10",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-11",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-12",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-13",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-16",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-17",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-18",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-19",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-20",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-23",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-24",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-25",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-01-26",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-03",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-06",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-07",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-08",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-09",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-10",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-13",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-14",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-15",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-16",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-17",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-20",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-21",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-22",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-23",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-24",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-27",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-02-28",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-01",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-02",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-03",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-06",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-07",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-08",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-09",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-10",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-13",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-14",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-15",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-16",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-17",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-20",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-21",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-22",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-23",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-24",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-27",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-28",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-29",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-30",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-03-31",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-05",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-06",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-07",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-10",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-11",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-12",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-13",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-14",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-17",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-18",7.9647,7.9647,7.964662551879883,7.9647,0.0],["2017-04-19",7.9647,7.964662551879883,7.5684,7.5684,1933200.0],["2017-04-20",7.5684,7.568410396575928,7.191971778869629,7.192,1492100.0],["2017-04-21",7.192,7.191971778869629,6.8353,6.8353,10192400.0],["2017-04-24",6.8353,6.8353447914123535,6.4985,6.4985,24554362.0],["2017-04-25",6.4985,6.498530387878418,6.1716,6.1716,15467900.0],["2017-04-26",6.1716,6.1716227531433105,5.8645,5.8645,5560200.0],["2017-04-27",5.8645,5.864527702331543,5.5673,5.5673,9203900.0],["2017-04-28",5.5673,5.844715118408203,5.5475,5.8447,7740038.0],["2017-05-02",5.8447,6.141903877258301,5.844715118408203,6.1419,2657128.0],["2017-05-03",6.1419,6.449,6.141903877258301,6.449,1551910.0],["2017-05-04",6.449,6.7363,6.1221,6.5778,45553512.0],["2017-05-05",6.5778,6.7264,6.4391,6.657,17042961.0],["2017-05-08",6.657,6.993845462799072,6.5877,6.9938,29231110.0],["2017-05-09",6.9938,7.3406,6.9344,7.3406,17819028.0],["2017-05-10",7.3406,7.7071,7.330659866333008,7.3307,38610853.0],["2017-05-11",7.3307,7.3307,6.9641,6.9641,32358186.0],["2017-05-12",6.9641,7.310847282409668,6.9641265869140625,7.3108,17546883.0],["2017-05-15",7.3108,7.6774,7.310847282409668,7.5387,26562838.0],["2017-05-16",7.5387,7.905224800109863,7.3901,7.9052,22549404.0],["2017-05-17",7.9052,8.3015,7.905224800109863,8.3015,25881335.0],["2017-05-18",8.3015,8.6878,7.9449,8.5293,33586420.0],["2017-05-19",8.5293,8.7076,8.3708,8.4996,16857837.0],["2017-05-22",8.4996,8.5491,8.0736,8.0934,25948281.0],["2017-05-23",8.0934,8.09344482421875,8.0934,8.0934,0.0],["2017-05-24",8.0934,8.4897,7.3307,7.7071,32945307.0],["2017-05-25",7.7071,7.7863,6.9839,7.2019,32031604.0],["2017-05-26",7.2019,7.925037384033203,7.1325,7.925,31098863.0],["2017-05-31",7.925,8.717541694641113,7.925037384033203,8.7175,50189800.0],["2017-06-01",8.7175,9.5893,8.4204,9.1336,79187202.0],["2017-06-02",9.1336,9.2029,8.5194,8.9652,42122633.0],["2017-06-05",8.9652,9.1138,8.4501,8.5095,40433368.0],["2017-06-06",8.5095,9.3615,8.1331,9.3615,51494622.0],["2017-06-07",9.3615,10.0153,9.2723,9.6487,62884876.0],["2017-06-08",9.6487,9.7973,9.3218,9.4407,35889468.0],["2017-06-09",9.4407,9.51,9.193,9.193,24967635.0],["2017-06-12",9.193,9.7082,9.0841,9.5001,33573613.0],["2017-06-13",9.5001,9.6884,9.2129,9.411,24377581.0],["2017-06-14",9.411,9.6586,9.1831,9.2228,21724343.0],["2017-06-15",9.2228,9.5596,8.7572,9.2129,49032118.0],["2017-06-16",9.2129,9.21285629272461,8.8166,8.8463,25137028.0],["2017-06-19",8.8463,8.846323013305664,8.8463,8.8463,0.0],["2017-06-20",8.8463,8.8661,8.5789,8.7274,19217606.0],["2017-06-21",8.7274,8.7374,8.5789,8.6185,10911999.0],["2017-06-22",8.6185,8.6185,8.034,8.2519,23338620.0],["2017-06-23",8.2519,8.4996,8.0637,8.2619,17619772.0],["2017-06-26",8.2619,8.2718,8.0538,8.0934,14447040.0],["2017-06-27",8.0934,8.9058,8.0538,8.9058,37746148.0],["2017-06-28",8.9058,9.2723,8.7274,8.7671,35161835.0],["2017-06-29",8.7671,8.9553,8.6383,8.6878,15952337.0],["2017-06-30",8.6878,9.094,8.6482,8.8463,23275967.0],["2017-07-03",8.8463,8.9553,8.7274,8.7671,12913211.0],["2017-07-04",8.7671,8.767072677612305,8.4402,8.4699,17451301.0],["2017-07-05",8.4699,8.668,8.3807,8.5392,11996987.0],["2017-07-06",8.5392,8.5888,8.2718,8.2916,15747624.0],["2017-07-07",8.2916,8.6581,8.1925,8.4402,14978944.0],["2017-07-10",8.4402,8.6185,8.3213,8.4699,13761777.0],["2017-07-11",8.4699,8.469883918762207,8.311383247375488,8.3114,11136484.0],["2017-07-12",8.3114,8.3906,8.1232,8.3213,12495969.0],["2017-07-13",8.3213,8.5491,8.2321,8.3609,12810209.0],["2017-07-14",8.3609,8.4501,8.2519,8.2619,11861621.0],["2017-07-17",8.2619,8.3312,7.4892,7.7764,21548021.0],["2017-07-18",7.7764,7.8953,7.7269,7.8161,9048801.0],["2017-07-19",7.8161,7.8755,7.7665,7.8161,8842760.0],["2017-07-20",7.8161,8.4798,7.7863,8.0934,20177776.0],["2017-07-21",8.0934,8.09344482421875,7.826,7.8557,14543999.0],["2017-07-24",7.8557,8.0439,7.7566,7.8656,7931100.0],["2017-07-25",7.8656,7.8953,7.7566,7.7665,6710400.0],["2017-07-26",7.7665,7.9052,7.7467,7.7863,7356802.0],["2017-07-27",7.7863,7.786349296569824,7.509,7.5684,16476183.0],["2017-07-28",7.5684,7.7368,7.5387,7.5486,8214880.0],["2017-07-31",7.5486,7.8359,7.548597812652588,7.717,12198694.0],["2017-08-01",7.717,7.7269,7.5684,7.6179,8875503.0],["2017-08-02",7.6179,8.2222,7.608,7.9746,27265891.0],["2017-08-03",7.9746,8.4005,7.9449,8.3015,27919380.0],["2017-08-04",8.3015,8.351,7.9746,7.9845,22703608.0],["2017-08-07",7.9845,8.2222,7.8458,8.0835,13811813.0],["2017-08-08",8.0835,8.1826,7.9845,8.0142,13111608.0],["2017-08-09",8.0142,8.2222,7.925,7.9349,13360974.0],["2017-08-10",7.9349,7.934943675994873,7.6278,7.6576,13421901.0],["2017-08-11",7.6576,7.657567501068115,7.1523,7.3505,21716614.0],["2017-08-14",7.3505,7.6278,7.3208,7.4099,10298028.0],["2017-08-15",7.4099,7.4693,7.2316,7.291,8682100.0],["2017-08-16",7.291,7.4,7.2415,7.2811,8510074.0],["2017-08-17",7.2811,7.4693,7.2811279296875,7.3604,9461857.0],["2017-08-18",7.3604,7.4198,7.291,7.3604,5804408.0],["2017-08-21",7.3604,7.4297,7.3108,7.3604,6311455.0],["2017-08-22",7.3604,7.3703,7.1028,7.1325,12895484.0],["2017-08-23",7.1325,7.132533550262451,6.6669,6.8552,22948694.0],["2017-08-24",6.8552,6.8552,6.657,6.7066,11669938.0],["2017-08-25",6.7066,6.8552,6.6471,6.7759,9718541.0],["2017-08-28",6.7759,7.0632,6.6868,6.9839,18246339.0],["2017-08-29",6.9839,7.0632,6.9542,6.9839,11144086.0],["2017-08-30",6.9839,6.983939170837402,6.8353,6.9245,8664532.0],["2017-08-31",6.9245,6.924501419067383,6.7462,6.8552,9178448.0],["2017-09-01",6.8552,7.0236,6.7858,6.974,12189753.0],["2017-09-04",6.974,7.0929,6.8948,6.9245,13230700.0],["2017-09-05",6.9245,6.9839,6.8552,6.875,9007386.0],["2017-09-06",6.875,6.9542,6.7858,6.9344,10107230.0],["2017-09-07",6.9344,6.9839,6.8651,6.9146,10359925.0],["2017-09-08",6.9146,7.0335,6.875,6.9938,13962781.0],["2017-09-11",6.9938,7.0533,6.9641,7.0236,9278100.0],["2017-09-12",7.0236,7.2316,6.9344,7.1623,18511608.0],["2017-09-13",7.1623,7.2217,7.083,7.0929,10208540.0],["2017-09-14",7.0929,7.1325,6.8453,6.875,14699820.0],["2017-09-15",6.875,6.9344,6.7858,6.8155,7803457.0],["2017-09-18",6.8155,7.083,6.7759,7.0632,11215353.0],["2017-09-19",7.0632,7.0632,6.8948,6.9146,7470907.0],["2017-09-20",6.9146,7.0335,6.8552,6.974,7680806.0],["2017-09-21",6.974,6.9839,6.7957,6.7957,7936301.0],["2017-09-22",6.7957,6.8453,6.6768,6.7165,8062839.0],["2017-09-25",6.7165,6.7165,6.4094,6.4193,13462491.0],["2017-09-26",6.4193,6.5679,6.419280529022217,6.4787,6151183.0],["2017-09-27",6.4787,6.5183,6.449,6.4886,3886606.0],["2017-09-28",6.4886,6.5183,6.3103,6.4391,9244306.0],["2017-09-29",6.4391,7.083,6.439092636108398,6.7363,18328103.0],["2017-10-09",6.7363,7.0236,6.6174,6.9047,15614108.0],["2017-10-10",6.9047,6.9839,6.8254,6.8552,8421906.0],["2017-10-11",6.8552,6.9047,6.7363,6.7462,7378782.0],["2017-10-12",6.7462,6.9344,6.657,6.8155,8766017.0],["2017-10-13",6.8155,6.8254,6.7363,6.766,4933100.0],["2017-10-16",6.766,6.875,6.6967,6.8353,10206020.0],["2017-10-17",6.8353,6.8849,6.7363,6.8353,5442100.0],["2017-10-18",6.8353,7.1028,6.7957,6.8948,15011719.0],["2017-10-19",6.8948,6.9344,6.7264,6.7363,8873102.0],["2017-10-20",6.7363,6.7858,6.6768,6.766,4304372.0],["2017-10-23",6.766,6.8056,6.6868,6.6967,6343503.0],["2017-10-24",6.6967,6.7957,6.6868,6.7066,3513963.0],["2017-10-25",6.7066,6.8254,6.6669,6.7957,6177500.0],["2017-10-26",6.7957,7.0038,6.795719623565674,6.9443,12339021.0],["2017-10-27",6.9443,7.0038,6.8651,6.9344,7380569.0],["2017-10-30",6.9344,7.5288,6.934407711029053,7.083,21822732.0],["2017-10-31",7.083,7.1722,6.9641,6.974,10632532.0],["2017-11-01",6.974,7.0137,6.8552,6.875,8189300.0],["2017-11-02",6.875,7.1226,6.874969959259033,7.0731,17770501.0],["2017-11-03",7.0731,7.073095798492432,6.6372,6.8056,13753642.0],["2017-11-06",6.8056,7.0236,6.6868,6.7957,6883260.0],["2017-11-07",6.7957,6.8056,6.6075,6.6372,9134022.0],["2017-11-08",6.6372,6.6967,6.558,6.657,7096159.0],["2017-11-09",6.657,6.6868,6.5976,6.6273,4927700.0],["2017-11-10",6.6273,6.6471,6.4688,6.558,7714747.0],["2017-11-13",6.558,6.5579681396484375,6.132,6.2013,19568076.0],["2017-11-14",6.2013,6.2212,5.924,5.9933,15332831.0],["2017-11-15",5.9933,6.0032,5.8942,5.9438,8441400.0],["2017-11-16",5.9438,5.9933,5.924,5.9537,5677412.0],["2017-11-17",5.9537,5.953684329986572,5.6268,5.7258,10005106.0],["2017-11-20",5.7258,5.725839614868164,5.5772,5.6664,8814538.0],["2017-11-21",5.6664,5.9834,5.6664,5.9636,12775650.0],["2017-11-22",5.9636,6.0428,5.8744,5.9636,8909858.0],["2017-11-23",5.9636,6.1716,5.8744,5.9636,12030833.0],["2017-11-24",5.9636,6.0131,5.8249,5.8447,5339000.0],["2017-11-27",5.8447,5.844715118408203,5.6862,5.6961,5396200.0],["2017-11-28",5.6961,5.7357,5.6268,5.7258,3696201.0],["2017-11-29",5.7258,5.7853,5.5971,5.7853,5411802.0],["2017-11-30",5.7853,5.815,5.6961,5.706,3960400.0],["2017-12-01",5.706,5.7457,5.6466,5.7159,3067500.0],["2017-12-04",5.7159,5.7754,5.6664,5.6664,3012200.0],["2017-12-05",5.6664,5.6862,5.4485,5.4584,8278406.0],["2017-12-06",5.4584,5.458369731903076,5.1414,5.3791,11838787.0],["2017-12-07",5.3791,5.4782,5.3098,5.389,4000006.0],["2017-12-08",5.389,5.4683,5.2801,5.4187,4245841.0],["2017-12-11",5.4187,5.7457,5.389,5.6565,9371986.0],["2017-12-12",5.6565,5.7457,5.5277,5.5376,6387931.0],["2017-12-13",5.5376,5.6268,5.5376200675964355,5.5872,2785700.0],["2017-12-14",5.5872,5.6268,5.5277,5.5772,3463200.0],["2017-12-15",5.5772,5.577245235443115,5.4782,5.5277,3166600.0],["2017-12-18",5.5277,5.5971,5.4881,5.5079,2861110.0],["2017-12-19",5.5079,5.5376,5.4782,5.4881,3196600.0],["2017-12-20",5.4881,5.5079,5.3395,5.3593,4457820.0],["2017-12-21",5.3593,5.389,5.2701,5.3593,3649600.0],["2017-12-22",5.3593,5.4088,5.2503,5.2702,4368852.0],["2017-12-25",5.2702,5.270150184631348,5.1216,5.1414,4387710.0],["2017-12-26",5.1414,5.250337600708008,5.1116,5.2503,4270000.0],["2017-12-27",5.2503,5.3692,5.1711,5.2008,5496086.0],["2017-12-28",5.2008,5.3593,5.1711,5.2801,6827237.0],["2017-12-29",5.2801,5.3296,5.2404,5.3197,4660917.0],["2018-01-02",5.3197,5.3791,5.2999,5.3296,3739252.0],["2018-01-03",5.3296,5.4187,5.3098,5.3791,6072070.0],["2018-01-04",5.3791,5.3989,5.3098,5.3494,4694495.0],["2018-01-05",5.3494,5.3593,5.2801,5.3494,3783502.0],["2018-01-08",5.3494,5.3989,5.3197,5.389,4953576.0],["2018-01-09",5.389,5.389025688171387,5.3296,5.3494,4010010.0],["2018-01-10",5.3494,5.884340286254883,5.3494,5.8843,18139072.0],["2018-01-11",5.8843,6.2212,5.884340286254883,5.9933,34788672.0],["2018-01-12",5.9933,5.993309497833252,5.6862,5.7357,18262708.0],["2018-01-15",5.7357,5.735745906829834,5.4287,5.498,12741100.0],["2018-01-16",5.498,5.5971,5.4287,5.5475,9354501.0],["2018-01-17",5.5475,5.547525882720947,5.3494,5.3989,8936647.0],["2018-01-18",5.3989,5.4485,5.3791,5.4088,4336900.0],["2018-01-19",5.4088,5.5277,5.4088,5.4782,6282264.0],["2018-01-22",5.4782,5.6862,5.3791,5.5971,10268016.0],["2018-01-23",5.5971,5.8942,5.5178,5.7853,15137600.0],["2018-01-24",5.7853,5.815,5.6664,5.706,8340402.0],["2018-01-25",5.706,5.8843,5.6961,5.6961,9904700.0],["2018-01-26",5.6961,5.7655,5.6466,5.6664,4625200.0],["2018-01-29",5.6664,5.7754,5.5475,5.5475,5018301.0],["2018-01-30",5.5475,5.5971,5.498,5.5079,3951410.0],["2018-01-31",5.5079,5.507900714874268,5.2999,5.4088,6722005.0],["2018-02-01",5.4088,5.4683,5.1116,5.1414,12121100.0],["2018-02-02",5.1414,5.2404,5.0621,5.2008,5688906.0],["2018-02-05",5.2008,5.2107,5.072,5.1315,4291700.0],["2018-02-06",5.1315,5.1314616203308105,4.9531,4.9531,5771347.0],["2018-02-07",4.9531,5.1017,4.755,4.9135,5253300.0],["2018-02-08",4.9135,4.9829,4.8838,4.973,2293300.0],["2018-02-09",4.973,4.972960948944092,4.5866,4.6461,8411915.0],["2018-02-12",4.6461,4.8244,4.646053314208984,4.8046,3840945.0],["2018-02-13",4.8046,4.9432,4.7649,4.8541,4179620.0],["2018-02-14",4.8541,4.9135,4.8145,4.864,1826802.0],["2018-02-22",4.864,5.0324,4.863991737365723,4.973,3508667.0],["2018-02-23",4.973,5.0225,4.9135,4.9432,3566902.0],["2018-02-26",4.9432,4.973,4.8937,4.973,4829592.0],["2018-02-27",4.973,5.0027,4.8838,4.9036,4176100.0],["2018-02-28",4.9036,4.903616905212402,4.8046,4.864,3399200.0],["2018-03-01",4.864,4.9135,4.7649,4.864,3675704.0],["2018-03-02",4.864,4.8937,4.8046,4.8739,3206400.0],["2018-03-05",4.8739,4.8937,4.8343,4.8739,3340900.0],["2018-03-06",4.8739,5.1315,4.864,5.0324,7124704.0],["2018-03-07",5.0324,5.032398700714111,4.9036,4.9333,4687000.0],["2018-03-08",4.9333,5.0522,4.9333,5.0126,4070702.0],["2018-03-09",5.0126,5.0324,4.9432,5.0324,5752316.0],["2018-03-12",5.0324,5.0621,4.9432,5.0522,6933003.0],["2018-03-13",5.0522,5.1216,4.9928,5.0522,6747200.0],["2018-03-14",5.0522,5.0918,4.9928,5.0027,5238702.0],["2018-03-15",5.0027,5.2305,4.973,5.0918,10579202.0],["2018-03-16",5.0918,5.1116,4.9928,5.0621,5834322.0],["2018-03-19",5.0621,5.072,4.9333,4.9531,6759917.0],["2018-03-20",4.9531,4.953148365020752,4.8046,4.8442,5621304.0],["2018-03-21",4.8442,4.9036,4.7649,4.7649,4030600.0],["2018-03-22",4.7649,4.8145,4.7352,4.7649,3629600.0],["2018-03-23",4.7649,4.764928817749023,4.4578,4.4776,8997602.0],["2018-03-26",4.4776,4.5173,4.339,4.4975,6003952.0],["2018-03-27",4.4975,4.6262,4.497458457946777,4.5965,4340613.0],["2018-03-28",4.5965,4.596521377563477,4.5074,4.5272,2613500.0],["2018-03-29",4.5272,4.5866,4.5074,4.547,3156330.0],["2018-03-30",4.547,4.5965,4.5272,4.5866,3171936.0],["2018-04-02",4.5866,4.7946,4.547,4.6461,6651137.0],["2018-04-03",4.6461,4.646053314208984,4.527177810668945,4.5272,4068204.0],["2018-04-04",4.5272,4.6262,4.4677,4.4876,3334800.0],["2018-04-09",4.4876,4.5371,4.3489,4.4578,3201591.0],["2018-04-10",4.4578,4.5272,4.4479,4.5074,2717300.0],["2018-04-11",4.5074,4.5569,4.4876,4.5173,2587200.0],["2018-04-12",4.5173,4.774835109710693,4.4975,4.7748,14923249.0],["2018-04-13",4.7748,5.250337600708008,4.6659,5.2503,30849383.0],["2018-04-16",5.2503,5.250337600708008,4.7748,4.8541,23781042.0],["2018-04-17",4.8541,5.2503,4.7154,4.8937,17972300.0],["2018-04-18",4.8937,4.9036,4.7055,4.8541,9262272.0],["2018-04-19",4.8541,5.1017,4.854085445404053,4.973,14420004.0],["2018-04-20",4.973,4.972960948944092,4.7352,4.755,8910045.0],["2018-04-23",4.755,4.8145,4.656,4.8145,4711501.0],["2018-04-24",4.8145,4.8442,4.6956,4.8145,5556540.0],["2018-04-25",4.8145,4.814460277557373,4.7055,4.7154,6778107.0],["2018-04-26",4.7154,4.7154,4.5074,4.5272,7680702.0],["2018-04-27",4.5272,4.5866,4.5074,4.5173,2912400.0],["2018-05-02",4.5173,4.6758,4.4677,4.5866,4236390.0],["2018-05-03",4.5866,4.656,4.5272,4.6163,2826800.0],["2018-05-04",4.6163,4.6956,4.6163,4.6262,2798000.0],["2018-05-07",4.6262,4.6758,4.5965,4.6461,3138100.0],["2018-05-08",4.6461,4.6758,4.6163,4.6361,2442700.0],["2018-05-09",4.6361,4.636146545410156,4.5272,4.5767,2951902.0],["2018-05-10",4.5767,4.5866,4.4876,4.5569,3995411.0],["2018-05-11",4.5569,4.5767,4.5074,4.5569,1892600.0],["2018-05-14",4.5569,4.5965,4.5074,4.5371,1858404.0],["2018-05-15",4.5371,4.5767,4.5173,4.547,2146700.0],["2018-05-16",4.547,4.5668,4.4975,4.5074,2714700.0],["2018-05-17",4.5074,4.5074,4.4677,4.4677,2052600.0],["2018-05-18",4.4677,4.4876,4.438,4.4776,2252902.0],["2018-05-21",4.4776,4.5668,4.4776458740234375,4.5173,3779695.0],["2018-05-22",4.5173,4.5371,4.4479,4.4677,3338100.0],["2018-05-23",4.4677,4.467740058898926,4.3885,4.4083,4579580.0],["2018-05-24",4.4083,4.4479,4.3786,4.3984,2944900.0],["2018-05-25",4.3984,4.4083,4.3489,4.3588,2352900.0],["2018-05-28",4.3588,4.358770847320557,4.2597,4.2696,3108100.0],["2018-05-29",4.2696,4.269613742828369,4.1408,4.1606,3872400.0],["2018-05-30",4.1606,4.2102,3.9922,3.9922,4668700.0],["2018-05-31",3.9922,4.0814,3.9922,4.0715,3460593.0],["2018-06-01",4.0715,4.0715,3.9922,4.022,2669000.0],["2018-06-04",4.022,4.0418,3.9724,4.0121,4350500.0],["2018-06-05",4.0121,4.0517,3.9922,4.0319,2017704.0],["2018-06-06",4.0319,4.1012,4.022,4.0814,2262602.0],["2018-06-07",4.0814,4.1012,4.0021,4.022,2723200.0],["2018-06-08",4.022,4.0517,3.9328,3.9526,4405500.0],["2018-06-11",3.9526,3.9625,3.9229,3.9328,2051100.0],["2018-06-12",3.9328,3.9922,3.932799816131592,3.9823,2327200.0],["2018-06-13",3.9823,3.9823312759399414,3.8635,3.8734,2441208.0],["2018-06-14",3.8734,3.8932,3.7644,3.8535,3325302.0],["2018-06-15",3.8535,3.8734,3.7346737384796143,3.7347,3501500.0],["2018-06-19",3.7347,3.7346737384796143,3.3582,3.3582,7404800.0],["2018-06-20",3.3582,3.4078,3.2691,3.3582,5809208.0],["2018-06-21",3.3582,3.388,3.2888903617858887,3.2889,3970800.0],["2018-06-22",3.2889,3.3384,3.1205,3.2988,3859502.0],["2018-06-25",3.2988,3.3681,3.2987966537475586,3.3087,2208700.0],["2018-06-26",3.3087,3.3186,3.2394,3.3087,2141600.0],["2018-06-27",3.3087,3.3285,3.249265193939209,3.2493,2610200.0],["2018-06-28",3.2493,3.2988,3.2096,3.2394,1928700.0],["2018-06-29",3.2394,3.3186,3.1205,3.2889,4997725.0],["2018-07-02",3.2889,3.3186,3.2195,3.2394,3783100.0],["2018-07-03",3.2394,3.2988,3.2096,3.2988,3923012.0],["2018-07-04",3.2988,3.3186,3.2295,3.2493,3271632.0],["2018-07-05",3.2493,3.2592,3.17,3.1799,2728400.0],["2018-07-06",3.1799,3.1997,3.061,3.1403,3444573.0],["2018-07-09",3.1403,3.1997,3.1304,3.1799,2470066.0],["2018-07-10",3.1799,3.2096,3.17,3.1997,2454474.0],["2018-07-11",3.1997,3.1997339725494385,3.0809,3.1106,3100800.0],["2018-07-12",3.1106,3.1898276805877686,3.0908,3.1898,3343000.0],["2018-07-13",3.1898,3.2295,3.17,3.2096,2876464.0],["2018-07-16",3.2096,3.4672,3.1799,3.3186,7297864.0],["2018-07-17",3.3186,3.378,3.279,3.3285,5574864.0],["2018-07-18",3.3285,3.3582,3.3087,3.3186,2380150.0],["2018-07-19",3.3186,3.3384,3.1898,3.2295,2633904.0],["2018-07-20",3.2295,3.2889,3.1898,3.2493,2527300.0],["2018-07-23",3.2493,3.2988,3.1997,3.2691,2662100.0],["2018-07-24",3.2691,3.388,3.2592,3.3681,5923756.0],["2018-07-25",3.3681,3.4276,3.3483,3.3979,5029436.0],["2018-07-26",3.3979,3.7347,3.397859811782837,3.7347,23802924.0],["2018-07-27",3.7347,3.7446,3.4573,3.5068,24039859.0],["2018-07-30",3.5068,3.506829023361206,3.3186,3.3582,9511328.0],["2018-07-31",3.3582,3.6059,3.2889,3.4177,8543400.0],["2018-08-01",3.4177,3.4375,3.2987966537475586,3.2988,7143855.0],["2018-08-02",3.2988,3.2987966537475586,3.1007,3.2493,8841000.0],["2018-08-03",3.2493,3.4672,3.1997,3.2592,5444400.0],["2018-08-06",3.2592,3.279,3.1403,3.1898,4103801.0],["2018-08-07",3.1898,3.279,3.17,3.2592,3084300.0],["2018-08-08",3.2592,3.279,3.2096,3.2195,3007700.0],["2018-08-09",3.2195,3.3681,3.2096,3.2988,5466894.0],["2018-08-10",3.2988,3.3285,3.2592,3.3087,3148298.0],["2018-08-13",3.3087,3.3087029457092285,3.2195,3.2988,3677828.0],["2018-08-14",3.2988,3.378,3.279,3.3285,5216228.0],["2018-08-15",3.3285,3.3384,3.2493,3.2592,3241200.0],["2018-08-16",3.2592,3.2691,3.17,3.2096,3091694.0],["2018-08-17",3.2096,3.2592,3.1205,3.1304,3326229.0],["2018-08-20",3.1304,3.1898276805877686,3.130389928817749,3.1898,2408504.0],["2018-08-21",3.1898,3.2295,3.17,3.1898,1944004.0],["2018-08-22",3.1898,3.2394,3.1601,3.1601,1703800.0],["2018-08-23",3.1601,3.2195,3.1502,3.1799,1441905.0],["2018-08-24",3.1799,3.1799213886260986,3.1403,3.1601,1551700.0],["2018-08-27",3.1601,3.1997,3.1502,3.1898,3007100.0],["2018-08-28",3.1898,3.3483,3.17,3.2295,4781000.0],["2018-08-29",3.2295,3.2493,3.1898,3.2195,3790702.0],["2018-08-30",3.2195,3.2295,3.17,3.17,2230700.0],["2018-08-31",3.17,3.1700150966644287,3.1007,3.1205,2650566.0],["2018-09-03",3.1205,3.1601,3.0809,3.1304,2401129.0],["2018-09-04",3.1304,3.1700150966644287,3.1205,3.17,1355900.0],["2018-09-05",3.17,3.1997,3.0908,3.1007,3935066.0],["2018-09-06",3.1007,3.1304,3.061,3.0809,1880600.0],["2018-09-07",3.0809,3.1403,3.0808582305908203,3.1007,2636510.0],["2018-09-10",3.1007,3.1106,3.0214,3.0412,2394701.0],["2018-09-11",3.0412,3.0809,3.0412,3.061,1910400.0],["2018-09-12",3.061,3.0809,3.0412,3.061,2662200.0],["2018-09-13",3.061,3.3681,3.0610456466674805,3.1898,10105066.0],["2018-09-14",3.1898,3.1898276805877686,3.0809,3.1205,4442866.0],["2018-09-17",3.1205,3.1205,3.0313,3.061,3539100.0],["2018-09-18",3.061,3.1205,3.0511,3.1007,2553666.0],["2018-09-19",3.1007,3.1502,3.0908,3.1007,3010161.0],["2018-09-20",3.1007,3.1304,3.071,3.1205,2502300.0],["2018-09-21",3.1205,3.1799,3.1106,3.1601,3537098.0],["2018-09-25",3.1601,3.2096,3.0908,3.1205,3692200.0],["2018-09-26",3.1205,3.1601,3.0809,3.1205,3958729.0],["2018-09-27",3.1205,3.1205,3.0313,3.061,5700529.0],["2018-09-28",3.061,3.0908,3.0214,3.071,4194505.0],["2018-10-08",3.071,3.071,2.9917,3.0016,3920600.0],["2018-10-09",3.0016,3.0214,2.9818,3.0016,1998810.0],["2018-10-10",3.0016,3.0313,2.9917,3.0214,1682010.0],["2018-10-11",3.0214,3.021420478820801,2.7242,2.7341,7250598.0],["2018-10-12",2.7341,2.754,2.5459,2.7242,5435241.0],["2018-10-15",2.7242,2.744,2.6153,2.6351,2337500.0],["2018-10-16",2.6351,2.7044,2.6153,2.6252,2041180.0],["2018-10-17",2.6252,2.7044,2.6054,2.6747,2456681.0],["2018-10-18",2.6747,2.6747002601623535,2.5954,2.6054,2731097.0],["2018-10-19",2.6054,2.6747,2.536,2.6549,3215104.0],["2018-10-22",2.6549,2.8332,2.6548876762390137,2.8233,5294734.0],["2018-10-23",2.8233,3.071,2.7837,2.853,9210008.0],["2018-10-24",2.853,2.9125,2.8134,2.853,2884806.0],["2018-10-25",2.853,2.853013515472412,2.754,2.8332,2963698.0],["2018-10-26",2.8332,3.0115,2.8332,2.9521,6592396.0],["2018-10-29",2.9521,2.9818,2.8035,2.8431,4170896.0],["2018-10-30",2.8431,2.9521,2.7936,2.8827,2757200.0],["2018-10-31",2.8827,2.9323,2.8728,2.9125,2951704.0],["2018-11-01",2.9125,2.9422,2.8926,2.9025,3457699.0],["2018-11-02",2.9025,2.9521,2.9025,2.9422,4793643.0],["2018-11-05",2.9422,2.9719,2.9125,2.9521,3554199.0],["2018-11-06",2.9521,2.962,2.8926,2.9224,2465000.0],["2018-11-07",2.9224,3.0214,2.9223575592041016,2.9521,4696200.0],["2018-11-08",2.9521,2.9917,2.9323,2.9422,3623600.0],["2018-11-09",2.9422,2.9818,2.9224,2.9521,3221000.0],["2018-11-12",2.9521,3.1502,2.9323,3.0809,9618229.0],["2018-11-13",3.0809,3.1898,3.0313,3.1502,8962926.0],["2018-11-14",3.1502,3.2096,3.1205,3.1403,6625598.0],["2018-11-15",3.1403,3.1799,3.1304,3.1601,4290310.0],["2018-11-16",3.1601,3.2195,3.1304,3.17,5724200.0],["2018-11-19",3.17,3.3285,3.1700150966644287,3.279,11239285.0],["2018-11-20",3.279,3.2889,3.1304,3.1502,8060010.0],["2018-11-21",3.1502,3.1601,3.0809,3.1403,4087612.0],["2018-11-22",3.1403,3.2096,3.1304,3.1403,4532104.0],["2018-11-23",3.1403,3.1502,2.9818,3.0115,6995600.0],["2018-11-26",3.0115,3.0214,2.962,2.9818,3196700.0],["2018-11-27",2.9818,3.0313,2.981795310974121,3.0214,1704704.0],["2018-11-28",3.0214,3.0511,2.9719,3.0412,2363300.0],["2018-11-29",3.0412,3.071,2.981795310974121,2.9818,2908300.0],["2018-11-30",2.9818,3.0214,2.9323,3.0115,2682804.0],["2018-12-03",3.0115,3.1106,3.011514186859131,3.0809,4295404.0],["2018-12-04",3.0809,3.1502,3.061,3.1106,3500405.0],["2018-12-05",3.1106,3.110577344894409,3.0412,3.0511,3432100.0],["2018-12-06",3.0511,3.0809,3.0016,3.0214,3751300.0],["2018-12-07",3.0214,3.0313,2.9719,2.9818,1962060.0],["2018-12-10",2.9818,2.9818,2.9124512672424316,2.9125,2653904.0],["2018-12-11",2.9125,2.9323,2.8926,2.9224,1516908.0],["2018-12-12",2.9224,3.0313,2.9223575592041016,2.9719,3024200.0],["2018-12-13",2.9719,2.9917,2.9323,2.9719,3406394.0],["2018-12-14",2.9719,2.9719,2.8827,2.8827,3081800.0],["2018-12-17",2.8827,2.9125,2.853,2.8827,1599800.0],["2018-12-18",2.8827,2.8926,2.8233,2.8728,1556000.0],["2018-12-19",2.8728,2.8926,2.8332,2.8431,912316.0],["2018-12-20",2.8431,2.8728,2.8134,2.853,1759404.0],["2018-12-21",2.853,2.853013515472412,2.8134,2.8431,1694900.0],["2018-12-24",2.8431,2.8629,2.7936,2.8035,2039300.0],["2018-12-25",2.8035,2.8034818172454834,2.6549,2.744,4006807.0],["2018-12-26",2.744,2.754,2.7143,2.7143,1578500.0],["2018-12-27",2.7143,2.7837,2.6548876762390137,2.6549,1906000.0],["2018-12-28",2.6549,2.7242,2.6548876762390137,2.7143,1759100.0],["2019-01-02",2.7143,2.7639,2.6945,2.7341,1862802.0],["2019-01-03",2.7341,2.7639,2.7143,2.744,1576000.0],["2019-01-04",2.744,2.8827,2.7143,2.8728,3878309.0],["2019-01-07",2.8728,3.0115,2.8728,2.9521,4505102.0],["2019-01-08",2.9521,3.1502,2.9520764350891113,3.0214,7445100.0],["2019-01-09",3.0214,3.0908,2.9917,3.0313,5226216.0],["2019-01-10",3.0313,3.1007,3.0016,3.0214,3026600.0],["2019-01-11",3.0214,3.0908,3.0214,3.061,3769400.0],["2019-01-14",3.061,3.17,3.061,3.1007,6902802.0],["2019-01-15",3.1007,3.1403,3.071,3.1205,3022489.0],["2019-01-16",3.1205,3.4375,3.120483636856079,3.2988,16031095.0],["2019-01-17",3.2988,3.2988,3.1502,3.1502,7816389.0],["2019-01-18",3.1502,3.2493,3.150202512741089,3.17,4464389.0],["2019-01-21",3.17,3.2394,3.1502,3.1997,2954389.0],["2019-01-22",3.1997,3.1997339725494385,3.1007,3.1106,5283689.0],["2019-01-23",3.1106,3.2195,3.110577344894409,3.17,4960908.0],["2019-01-24",3.17,3.2493,3.1304,3.1502,2677600.0],["2019-01-25",3.1502,3.1799,3.0907645225524902,3.0908,3134151.0],["2019-01-28",3.0908,3.1601,3.0809,3.0908,2239135.0],["2019-01-29",3.0908,3.1304,3.0115,3.061,2607987.0],["2019-01-30",3.061,3.0908,3.0313,3.061,2066602.0],["2019-01-31",3.061,3.0809,2.9818,3.0016,4045902.0],["2019-02-01",3.0016,3.1007,3.0016,3.0908,1981805.0],["2019-02-11",3.0908,3.1601,3.0907645225524902,3.1502,2844400.0],["2019-02-12",3.1502,3.2195,3.1502,3.2096,3585006.0],["2019-02-13",3.2096,3.2295,3.17,3.1997,4244500.0],["2019-02-14",3.1997,3.2394,3.1601,3.1898,3635400.0],["2019-02-15",3.1898,3.1898276805877686,3.1205,3.1403,4015800.0],["2019-02-18",3.1403,3.2096,3.140296220779419,3.1997,5852050.0],["2019-02-19",3.1997,3.4573,3.1898,3.2988,12626439.0],["2019-02-20",3.2988,3.3384,3.2394,3.2889,7090700.0],["2019-02-21",3.2889,3.3285,3.2592,3.279,5404500.0],["2019-02-22",3.279,3.3087,3.2295,3.2988,5188010.0],["2019-02-25",3.2988,3.5167,3.2592,3.4771,14734757.0],["2019-02-26",3.4771,3.6059,3.3979,3.487,13844616.0],["2019-02-27",3.487,3.5365,3.4375,3.4771,8077210.0],["2019-02-28",3.4771,3.5564,3.4276,3.4771,6237810.0],["2019-03-01",3.4771,3.5068,3.3979,3.4276,6421225.0],["2019-03-04",3.4276,3.596,3.4275786876678467,3.487,10675404.0],["2019-03-05",3.487,3.8337,3.4771,3.705,17998769.0],["2019-03-06",3.705,3.7644,3.6158,3.7347,13613512.0],["2019-03-07",3.7347,4.0517,3.695,3.913,20686748.0],["2019-03-08",3.913,3.912987232208252,3.5762,3.6158,17601831.0],["2019-03-11",3.6158,3.705,3.6157984733581543,3.705,10743165.0],["2019-03-12",3.705,3.7842,3.695,3.7248,10058604.0],["2019-03-13",3.7248,3.7446,3.6257,3.6455,9849905.0],["2019-03-14",3.6455,3.6554,3.4573,3.487,8806400.0],["2019-03-15",3.487,3.596,3.487,3.5762,7847108.0],["2019-03-18",3.5762,3.635611057281494,3.4672,3.6356,9535684.0],["2019-03-19",3.6356,3.695,3.5564,3.5861,8332212.0],["2019-03-20",3.5861,3.6257,3.5167,3.5465,6656506.0],["2019-03-21",3.5465,3.6356,3.5464541912078857,3.6059,7652571.0],["2019-03-22",3.6059,3.6455,3.5564,3.6257,6999803.0],["2019-03-25",3.6257,3.7149,3.5365,3.6257,9603300.0],["2019-03-26",3.6257,3.6851,3.5365,3.5365,7853759.0],["2019-03-27",3.5365,3.5762,3.388,3.4375,7371579.0],["2019-03-28",3.4375,3.4573,3.378,3.388,5609411.0],["2019-03-29",3.388,3.4573,3.3384,3.4375,6876005.0],["2019-04-01",3.4375,3.6158,3.4374849796295166,3.6059,10183913.0],["2019-04-02",3.6059,3.6752,3.5762,3.6257,10825305.0],["2019-04-03",3.6257,3.665329933166504,3.5663,3.6653,8534400.0],["2019-04-04",3.6653,3.7446,3.6257,3.6752,9263266.0],["2019-04-08",3.6752,3.804,3.6455,3.7545,17708055.0],["2019-04-09",3.7545,3.754486322402954,3.6752,3.7248,9321259.0],["2019-04-10",3.7248,3.7248,3.6158,3.6752,8795200.0],["2019-04-11",3.6752,3.705,3.5762,3.6158,7518900.0],["2019-04-12",3.6158,3.6257,3.5564,3.5663,5579500.0],["2019-04-15",3.5663,3.7347,3.5662667751312256,3.6257,10135302.0],["2019-04-16",3.6257,3.804,3.5564,3.7644,16288983.0],["2019-04-17",3.7644,3.8139240741729736,3.7248,3.8139,12744124.0],["2019-04-18",3.8139,3.9031,3.7644,3.7842,12657301.0],["2019-04-19",3.7842,3.9724,3.7644,3.913,20379002.0],["2019-04-22",3.913,3.9427,3.7941,3.804,13488302.0],["2019-04-23",3.804,3.8337,3.695,3.7446,8204412.0],["2019-04-24",3.7446,3.7842,3.6752,3.7347,5669812.0],["2019-04-25",3.7347,3.7346737384796143,3.6257,3.6455,7561403.0],["2019-04-26",3.6455,3.645517349243164,3.5068,3.5068,8029104.0],["2019-05-06",3.5068,3.506829023361206,3.071,3.0809,10305420.0],["2019-05-07",3.0809,3.1601,3.0808582305908203,3.1205,6682331.0],["2019-05-08",3.1205,3.1502,3.0313,3.1007,4210912.0],["2019-05-09",3.1007,3.1304,3.061,3.0809,2943306.0],["2019-05-10",3.0809,3.2295,3.061,3.2096,6971806.0],["2019-05-13",3.2096,3.2295,3.1502,3.1898,5625924.0],["2019-05-14",3.1898,3.2096,3.1304,3.1997,4847600.0],["2019-05-15",3.1997,3.2988,3.1997,3.2691,5247204.0],["2019-05-16",3.2691,3.388,3.2592,3.3186,5201904.0],["2019-05-17",3.3186,3.3681,3.1502,3.17,5949100.0],["2019-05-20",3.17,3.1898,3.1007,3.1799,3562516.0],["2019-05-21",3.1799,3.2295,3.1403,3.2195,6810600.0],["2019-05-22",3.2195,3.2493,3.1502,3.1898,5394802.0],["2019-05-23",3.1898,3.1898276805877686,3.1304,3.1502,4962177.0],["2019-05-24",3.1502,3.3087,3.1007,3.1898,5109302.0],["2019-05-27",3.1898,3.2691,3.1601,3.2592,5053300.0],["2019-05-28",3.2592,3.279,3.1997,3.2096,3711951.0],["2019-05-29",3.2096,3.2493,3.2096,3.2295,3245547.0],["2019-05-30",3.2295,3.2493,3.1799,3.2394,4596800.0],["2019-05-31",3.2394,3.279,3.2195,3.2295,4258422.0],["2019-06-03",3.2295,3.2988,3.2195,3.279,7680700.0],["2019-06-04",3.279,3.378,3.2493,3.2592,6892478.0],["2019-06-05",3.2592,3.2988,3.2493,3.2988,3640286.0],["2019-06-06",3.2988,3.2987966537475586,3.2096,3.2096,3510900.0],["2019-06-10",3.2096,3.2295,3.1799,3.1898,3160699.0],["2019-06-11",3.1898,3.3285,3.1799,3.3087,5939602.0],["2019-06-12",3.3087,3.4078,3.3087,3.378,6798830.0],["2019-06-13",3.378,3.378047227859497,3.3285,3.3285,4215447.0],["2019-06-14",3.3285,3.3681,3.2889,3.3087,3584800.0],["2019-06-17",3.3087,3.3186,3.2592,3.3087,3041147.0],["2019-06-18",3.3087,3.3186,3.2691,3.2889,2222847.0],["2019-06-19",3.2889,3.4672,3.2888903617858887,3.3681,6611049.0],["2019-06-20",3.3681,3.3979,3.3285,3.378,4300746.0],["2019-06-21",3.378,3.4276,3.378,3.3979,5490618.0],["2019-06-24",3.3979,3.7347,3.3582,3.5365,17820417.0],["2019-06-25",3.5365,3.5564,3.3483,3.4078,13441051.0],["2019-06-26",3.4078,3.4078,3.3186,3.3384,6704049.0],["2019-06-27",3.3384,3.378,3.3285,3.3384,4972765.0],["2019-06-28",3.3384,3.3384218215942383,3.2195,3.279,6586002.0],["2019-07-01",3.279,3.378,3.2789840698242188,3.3582,7099492.0],["2019-07-02",3.3582,3.4276,3.3285,3.4078,8174213.0],["2019-07-03",3.4078,3.407766103744507,3.3186,3.3186,4517304.0],["2019-07-04",3.3186,3.3582,3.2988,3.3186,2508504.0],["2019-07-05",3.3186,3.3384218215942383,3.2988,3.3384,1924601.0],["2019-07-08",3.3384,3.3384218215942383,3.1898,3.2394,3957668.0],["2019-07-09",3.2394,3.2592,3.1997,3.2195,2246904.0],["2019-07-10",3.2195,3.2394,3.17,3.1898,2475664.0],["2019-07-11",3.1898,3.2592,3.1898276805877686,3.2295,3034297.0],["2019-07-12",3.2295,3.3186,3.229452610015869,3.2988,5129100.0],["2019-07-15",3.2988,3.4177,3.2987966537475586,3.3681,10256113.0],["2019-07-16",3.3681,3.4177,3.3582,3.4078,8906905.0],["2019-07-17",3.4078,3.4375,3.3681,3.388,6449258.0],["2019-07-18",3.388,3.387953519821167,3.3186,3.3384,4312250.0],["2019-07-19",3.3384,3.4078,3.3285,3.378,4630114.0],["2019-07-22",3.378,3.3979,3.2987966537475586,3.2988,5017600.0],["2019-07-23",3.2988,3.3384,3.2592,3.2988,2839900.0],["2019-07-24",3.2988,3.3582,3.2889,3.3483,4582900.0],["2019-07-25",3.3483,3.4375,3.3285,3.3582,6339700.0],["2019-07-26",3.3582,3.3582346439361572,3.3087,3.3186,3836100.0],["2019-07-29",3.3186,3.368140935897827,3.3087,3.3681,5169267.0],["2019-07-30",3.3681,3.4969,3.3483,3.4474,13871030.0],["2019-07-31",3.4474,3.4473912715911865,3.3483,3.3582,7768017.0],["2019-08-01",3.3582,3.4078,3.2988,3.3979,5362382.0],["2019-08-02",3.3979,3.487,3.3186,3.4276,9647606.0],["2019-08-05",3.4276,3.4969,3.3979,3.4177,11535808.0],["2019-08-06",3.4177,3.6059,3.3186,3.5266,17247915.0],["2019-08-07",3.5266,3.6653,3.4969,3.6158,19582916.0],["2019-08-08",3.6158,3.6257,3.5266,3.5465,10523900.0],["2019-08-09",3.5465,3.6356,3.4672,3.4771,10356700.0],["2019-08-12",3.4771,3.5564,3.4375,3.5564,8376204.0],["2019-08-13",3.5564,3.5563604831695557,3.487,3.5465,6113500.0],["2019-08-14",3.5465,3.596,3.4573,3.4771,8853401.0],["2019-08-15",3.4771,3.5068,3.3681,3.4969,6579104.0],["2019-08-16",3.4969,3.5762,3.4573,3.5663,9582420.0],["2019-08-19",3.5663,3.705,3.5564,3.6455,14249308.0],["2019-08-20",3.6455,3.7446,3.6257,3.7248,15194915.0],["2019-08-21",3.7248,3.7446,3.6257,3.6356,12390900.0],["2019-08-22",3.6356,3.7149,3.5861,3.6752,20115900.0],["2019-08-23",3.6752,3.8535,3.6653,3.7842,23427477.0],["2019-08-26",3.7842,4.1408,3.6851,3.9625,34034635.0],["2019-08-27",3.9625,4.0319,3.8635,4.0319,25159910.0],["2019-08-28",4.0319,4.0319,3.913,3.9328,16112498.0],["2019-08-29",3.9328,4.0913,3.932799816131592,4.0121,19161802.0],["2019-08-30",4.0121,4.1111,3.8635,3.9526,19861117.0],["2019-09-02",3.9526,3.9823,3.9031,3.9625,15052186.0],["2019-09-03",3.9625,3.9823,3.913,3.9526,11244900.0],["2019-09-04",3.9526,4.2894,3.9328,4.2399,27304916.0],["2019-09-05",4.2399,4.2696,4.1805,4.2201,17608933.0],["2019-09-06",4.2201,4.2399,4.1507,4.1805,10071102.0],["2019-09-09",4.1805,4.3885,4.18045711517334,4.3588,17513856.0],["2019-09-10",4.3588,4.4677,4.3092,4.3291,12537002.0],["2019-09-11",4.3291,4.438,4.3191,4.339,10515600.0],["2019-09-12",4.339,4.408301830291748,4.3092,4.4083,10798011.0],["2019-09-16",4.4083,4.4776,4.2795,4.3291,15039708.0],["2019-09-17",4.3291,4.3588,4.1606,4.2201,13724999.0],["2019-09-18",4.2201,4.23,4.0121,4.0913,16938505.0],["2019-09-19",4.0913,4.3291,4.0913004875183105,4.2696,16301122.0],["2019-09-20",4.2696,4.2993,4.1507,4.1606,8224114.0],["2019-09-23",4.1606,4.2102,4.1012,4.1507,7306488.0],["2019-09-24",4.1507,4.1904,4.0715,4.1012,6915402.0],["2019-09-25",4.1012,4.1309,4.0319,4.0517,5609618.0],["2019-09-26",4.0517,4.0814,3.8635,3.9031,9267106.0],["2019-09-27",3.9031,4.0418,3.8932,3.9823,6152604.0],["2019-09-30",3.9823,4.0121,3.8635,3.8734,5600235.0],["2019-10-08",3.8734,3.9724,3.8733620643615723,3.913,5781200.0],["2019-10-09",3.913,4.121,3.8535,4.0517,10297101.0],["2019-10-10",4.0517,4.121,4.022,4.0913,7884304.0],["2019-10-11",4.0913,4.1408,4.0418,4.0814,4566164.0],["2019-10-14",4.0814,4.1904,4.081394195556641,4.1309,7766202.0],["2019-10-15",4.1309,4.13092565536499,3.9823,4.0913,5757020.0],["2019-10-16",4.0913,4.1111,3.9526,3.9823,8294804.0],["2019-10-17",3.9823,4.1012,3.9724,4.0121,7873002.0],["2019-10-18",4.0121,4.0319,3.9031,3.9427,6148696.0],["2019-10-21",3.9427,4.0121,3.8734,4.0121,7230790.0],["2019-10-22",4.0121,4.012050151824951,3.8833,3.9526,6418621.0],["2019-10-23",3.9526,3.9823,3.9229,3.9526,3759100.0],["2019-10-24",3.9526,3.9625,3.8734,3.9328,5515108.0],["2019-10-25",3.9328,3.9724,3.8734,3.9526,4682966.0],["2019-10-28",3.9526,4.1408,3.9526,4.121,9850612.0],["2019-10-29",4.121,4.1309,4.0121,4.022,7994000.0],["2019-10-30",4.022,4.0616,3.913,3.9427,7516421.0],["2019-10-31",3.9427,3.9427061080932617,3.6554,3.705,18406685.0],["2019-11-01",3.705,3.8635,3.695,3.7149,9429783.0],["2019-11-04",3.7149,3.7149,3.6356,3.6554,9269345.0],["2019-11-05",3.6554,3.6851,3.5762,3.6059,6492174.0],["2019-11-06",3.6059,3.6455,3.5465,3.596,6873622.0],["2019-11-07",3.596,3.6059,3.5365,3.5762,5812524.0],["2019-11-08",3.5762,3.596,3.5167,3.5266,6568190.0],["2019-11-11",3.5266,3.526641607284546,3.378,3.4276,8008518.0],["2019-11-12",3.4276,3.4573,3.388,3.4375,5099612.0],["2019-11-13",3.4375,3.4969,3.4078,3.4771,6286744.0],["2019-11-14",3.4771,3.4969,3.4177,3.4474,3937230.0],["2019-11-15",3.4474,3.4573,3.397859811782837,3.3979,3834490.0],["2019-11-18",3.3979,3.4771,3.3681,3.4573,5496657.0],["2019-11-19",3.4573,3.5861,3.4572975635528564,3.5861,6183077.0],["2019-11-20",3.5861,3.596,3.5266,3.5762,5607983.0],["2019-11-21",3.5762,3.6356,3.5564,3.6158,6290921.0],["2019-11-22",3.6158,3.7149,3.596,3.6158,7214057.0],["2019-11-25",3.6158,3.7149,3.5861,3.6752,7753121.0],["2019-11-26",3.6752,3.705,3.6257,3.6653,4503413.0],["2019-11-27",3.6653,3.6752,3.5861,3.6158,6767904.0],["2019-11-28",3.6158,3.6653,3.5762,3.596,5027925.0],["2019-11-29",3.596,3.6455,3.5068,3.6257,5266490.0],["2019-12-02",3.6257,3.625704765319824,3.5068,3.5266,4568490.0],["2019-12-03",3.5266,3.5762,3.4771,3.5762,5692370.0],["2019-12-04",3.5762,3.6455,3.5365,3.6257,4800368.0],["2019-12-05",3.6257,3.6851,3.6158,3.6554,5329147.0],["2019-12-06",3.6554,3.705,3.6356,3.6752,4169400.0],["2019-12-09",3.6752,3.675236225128174,3.6157984733581543,3.6158,5356900.0],["2019-12-10",3.6158,3.6653,3.5861,3.596,5799900.0],["2019-12-11",3.596,3.6158,3.5465,3.5663,4384700.0],["2019-12-12",3.5663,3.596,3.5167,3.5266,4582032.0],["2019-12-13",3.5266,3.5663,3.5167,3.5465,4225000.0],["2019-12-16",3.5465,3.596,3.5266,3.5861,6829651.0],["2019-12-17",3.5861,3.6356,3.5663,3.6059,13212570.0],["2019-12-18",3.6059,3.6257,3.5761730670928955,3.5762,10182604.0],["2019-12-19",3.5762,3.6752,3.5663,3.6356,12122213.0],["2019-12-20",3.6356,3.6554,3.5762,3.5861,8756398.0],["2019-12-23",3.5861,3.5860793590545654,3.4177,3.4276,11144408.0],["2019-12-24",3.4276,3.526641607284546,3.4177,3.5266,8280421.0],["2019-12-25",3.5266,3.5861,3.4969,3.5167,6752400.0],["2019-12-26",3.5167,3.5564,3.5068,3.5266,5240300.0],["2019-12-27",3.5266,3.6257,3.5266,3.5663,10493852.0],["2019-12-30",3.5663,3.596,3.5465,3.5861,8849800.0],["2019-12-31",3.5861,3.6059,3.5365,3.5564,8940955.0],["2020-01-02",3.5564,3.7149,3.5563604831695557,3.6653,21287586.0],["2020-01-03",3.6653,3.7248,3.6257,3.695,16181473.0],["2020-01-06",3.695,3.8436,3.6653,3.7743,20834718.0],["2020-01-07",3.7743,3.8436,3.7545,3.8238,12622718.0],["2020-01-08",3.8238,3.8337,3.7148613929748535,3.7149,13973579.0],["2020-01-09",3.7149,3.7941,3.695,3.7248,10608235.0],["2020-01-10",3.7248,3.7446,3.6653,3.705,8486752.0],["2020-01-13",3.705,3.794111490249634,3.6455,3.7941,12724798.0],["2020-01-14",3.7941,3.8238,3.7347,3.7545,12988805.0],["2020-01-15",3.7545,3.7941,3.6653,3.7446,10121500.0],["2020-01-16",3.7446,3.9823,3.7347,3.7644,29219795.0],["2020-01-17",3.7644,3.7941,3.6851,3.7644,15069826.0],["2020-01-20",3.7644,3.7842,3.7149,3.7446,9360304.0],["2020-01-21",3.7446,3.7446,3.6653,3.6752,7970363.0],["2020-01-22",3.6752,3.8535,3.5465,3.7941,21058571.0],["2020-01-23",3.7941,4.0814,3.6554,4.0517,43961587.0],["2020-02-03",4.0517,4.051675319671631,3.6455,3.6455,16613219.0],["2020-02-04",3.6455,3.913,3.4078,3.8734,41161958.0],["2020-02-05",3.8734,4.0121,3.8337,3.9823,42339871.0],["2020-02-06",3.9823,4.1012,3.8635,4.0616,42343382.0],["2020-02-07",4.0616,4.061581611633301,3.8932,3.9724,35929991.0],["2020-02-10",3.9724,4.2597,3.8833,4.23,47930177.0],["2020-02-11",4.23,4.2498,4.0913,4.1408,32098588.0],["2020-02-12",4.1408,4.1904,4.0418,4.1507,27292923.0],["2020-02-13",4.1507,4.15073823928833,3.9526,3.9625,28885722.0],["2020-02-14",3.9625,4.0418,3.8932,3.9724,19170476.0],["2020-02-17",3.9724,4.0517,3.9526,4.0418,23952287.0],["2020-02-18",4.0418,4.1706,4.0021,4.1606,32088199.0],["2020-02-19",4.1606,4.2399,4.031862735748291,4.0319,26921892.0],["2020-02-20",4.0319,4.339,4.031862735748291,4.2696,48758399.0],["2020-02-21",4.2696,4.2993,4.1904,4.23,31269418.0],["2020-02-24",4.23,4.2597,4.121,4.1904,30962444.0],["2020-02-25",4.1904,4.19036340713501,4.0121,4.1111,31749891.0],["2020-02-26",4.1111,4.121,4.0121,4.0517,22249258.0],["2020-02-27",4.0517,4.2498,3.9724,4.1507,36053877.0],["2020-02-28",4.1507,4.15073823928833,3.8734,3.8833,30288601.0],["2020-03-02",3.8833,4.0418,3.883268356323242,4.0121,19299445.0],["2020-03-03",4.0121,4.0814,3.9823,4.0319,19574600.0],["2020-03-04",4.0319,4.0616,3.9823,4.0418,14857565.0],["2020-03-05",4.0418,4.1408,4.022,4.121,26682913.0],["2020-03-06",4.121,4.12101936340332,4.0517,4.0616,14556900.0],["2020-03-09",4.0616,4.061581611633301,3.8635,3.8833,20905860.0],["2020-03-10",3.8833,3.9328,3.7446,3.9229,16530637.0],["2020-03-11",3.9229,3.922893524169922,3.8139,3.8337,13856032.0],["2020-03-12",3.8337,3.8337366580963135,3.7248,3.7644,10495395.0],["2020-03-13",3.7644,3.764392614364624,3.4672,3.6653,13194335.0],["2020-03-16",3.6653,3.7842,3.5564,3.596,12681585.0],["2020-03-17",3.596,3.6851,3.4672,3.5564,11794700.0],["2020-03-18",3.5564,3.6455,3.5465,3.5564,10310104.0],["2020-03-19",3.5564,3.705,3.5167,3.705,12297104.0],["2020-03-20",3.705,3.705,3.5762,3.6356,14452998.0],["2020-03-23",3.6356,3.635611057281494,3.378,3.3979,11809616.0],["2020-03-24",3.3979,3.4969,3.3384,3.4474,8511663.0],["2020-03-25",3.4474,3.5663,3.4473912715911865,3.5068,7722100.0],["2020-03-26",3.5068,3.506829023361206,3.378,3.3979,7737632.0],["2020-03-27",3.3979,3.487,3.397859811782837,3.4276,6742300.0],["2020-03-30",3.4276,3.4275786876678467,3.2988,3.3582,7708870.0],["2020-03-31",3.3582,3.3979,3.3384,3.3681,4690400.0],["2020-04-01",3.3681,3.3979,3.3285,3.3285,4593446.0],["2020-04-02",3.3285,3.3979,3.279,3.388,6147802.0],["2020-04-03",3.388,3.3979,3.3186,3.3483,6304801.0],["2020-04-07",3.3483,3.4375,3.3483283519744873,3.4276,7485708.0],["2020-04-08",3.4276,3.4573,3.3979,3.4474,6272100.0],["2020-04-09",3.4474,3.4672,3.4177,3.4375,8576998.0],["2020-04-10",3.4375,3.4672,3.3681,3.378,7822119.0],["2020-04-13",3.378,3.4078,3.3384,3.3681,4111200.0],["2020-04-14",3.3681,3.5068,3.368140935897827,3.487,11757885.0],["2020-04-15",3.487,3.487016439437866,3.3681,3.378,9323280.0],["2020-04-16",3.378,3.378047227859497,3.3186,3.3186,6544900.0],["2020-04-17",3.3186,3.3483,3.2691,3.279,8250939.0],["2020-04-20",3.279,3.2889,3.1799,3.2096,10092766.0],["2020-04-21",3.2096,3.2096402645111084,3.0511,3.0809,16815409.0],["2020-04-22",3.0809,3.1205,3.0214,3.1106,7941945.0],["2020-04-23",3.1106,3.1403,3.071,3.0809,5851400.0],["2020-04-24",3.0809,3.0908,2.9422,2.9521,13809000.0],["2020-04-27",2.9521,3.0214,2.8827,2.9917,10179241.0],["2020-04-28",2.9917,3.0412,2.8233,3.0313,11816800.0],["2020-04-29",3.0313,3.0809,2.962,2.9719,8260900.0],["2020-04-30",2.9719,2.9917,2.9323,2.9818,10668700.0],["2020-05-06",2.9818,3.0115,2.9224,3.0016,7990269.0],["2020-05-07",3.0016,3.0214,2.9520764350891113,2.9521,5864500.0],["2020-05-08",2.9521,3.0214,2.9520764350891113,2.9818,7817772.0],["2020-05-11",2.9818,3.0313,2.9719,2.9818,6754511.0],["2020-05-12",2.9818,2.9917,2.9323,2.962,5553200.0],["2020-05-13",2.962,3.0016,2.9323,2.9917,5092500.0],["2020-05-14",2.9917,2.991701602935791,2.9422,2.962,4468365.0],["2020-05-15",2.962,2.9719,2.9224,2.9323,4981520.0],["2020-05-18",2.9323,2.962,2.8926,2.9125,5542785.0],["2020-05-19",2.9125,2.9521,2.9025,2.9224,4201208.0],["2020-05-20",2.9224,2.9323,2.7936,2.8332,9395800.0],["2020-05-21",2.8332,2.853,2.7242,2.7341,8557296.0],["2020-05-22",2.7341,2.744,2.6549,2.6747,6868100.0],["2020-05-25",2.6747,2.7044,2.6252,2.6648,4847300.0],["2020-05-26",2.6648,2.7936,2.6647939682006836,2.7837,8971521.0],["2020-05-27",2.7837,2.8827,2.7639,2.8332,10699636.0],["2020-05-28",2.8332,2.8431,2.7738,2.8035,6247828.0],["2020-05-29",2.8035,2.8431,2.7738,2.8035,6021100.0],["2020-06-01",2.8035,2.853,2.7837,2.8332,7886195.0],["2020-06-02",2.8332,2.8827,2.8134,2.8629,8486589.0],["2020-06-03",2.8629,2.8926,2.8332,2.8431,4694021.0],["2020-06-04",2.8431,2.9025,2.8134,2.8431,5701720.0],["2020-06-05",2.8431,2.8728,2.8134,2.8431,5092489.0],["2020-06-08",2.8431,2.8926,2.8233,2.8629,6859795.0],["2020-06-09",2.8629,2.862919807434082,2.8332,2.8431,5825500.0],["2020-06-10",2.8431,2.8629,2.8035,2.8134,5710801.0],["2020-06-11",2.8134,2.8233,2.7737629413604736,2.7738,5348000.0],["2020-06-12",2.7738,2.7837,2.7044,2.7639,6905400.0],["2020-06-15",2.7639,2.7837,2.7143,2.7242,5366700.0],["2020-06-16",2.7242,2.7738,2.7242,2.7738,5429500.0],["2020-06-17",2.7738,2.7738,2.7242,2.754,5790300.0],["2020-06-18",2.754,2.8728,2.7143,2.7936,17421125.0],["2020-06-19",2.7936,2.7935755252838135,2.7341,2.754,11024218.0],["2020-06-22",2.754,2.7738,2.7143,2.7341,6675203.0],["2020-06-23",2.7341,2.734137773513794,2.6449813842773438,2.645,8035275.0],["2020-06-24",2.645,2.6747,2.6252,2.645,6045125.0],["2020-06-29",2.645,2.7044,2.5657,2.5855,8035200.0],["2020-06-30",2.5855,2.6648,2.5855,2.5954,8702885.0],["2020-07-01",2.5954,2.595449686050415,2.5558,2.5954,8317296.0],["2020-07-02",2.5954,2.6648,2.5855,2.6549,12017112.0],["2020-07-03",2.6549,2.734137773513794,2.6548876762390137,2.7341,10671398.0],["2020-07-06",2.7341,2.8827,2.734137773513794,2.8728,18919771.0],["2020-07-07",2.8728,2.9818,2.8332,2.8431,21268339.0],["2020-07-08",2.8431,2.9719,2.7936,2.962,21642465.0],["2020-07-09",2.962,3.0412,2.9422,2.9818,20765702.0],["2020-07-10",2.9818,3.0115,2.8629,2.8728,20089733.0],["2020-07-13",2.8728,2.9719,2.872826099395752,2.9719,20161700.0],["2020-07-14",2.9719,3.0115,2.8827,2.9323,19011201.0],["2020-07-15",2.9323,2.9719,2.8035,2.8332,17327402.0],["2020-07-16",2.8332,2.8728,2.6945,2.7143,17681909.0],["2020-07-17",2.7143,2.754,2.6549,2.6846,13023593.0],["2020-07-20",2.6846,2.8233,2.6747,2.8134,15721195.0],["2020-07-21",2.8134,2.8629,2.7341,2.7738,12587902.0],["2020-07-22",2.7738,2.8332,2.7737629413604736,2.7936,10689500.0],["2020-07-23",2.7936,2.7935755252838135,2.6846,2.7242,13850108.0],["2020-07-24",2.7242,2.7341,2.5954,2.645,13322493.0],["2020-07-27",2.645,2.6945,2.5855,2.6648,10053102.0],["2020-07-28",2.6648,2.8035,2.6647939682006836,2.754,13557217.0],["2020-07-29",2.754,2.7738,2.6945,2.7639,9840490.0],["2020-07-30",2.7639,2.7936,2.7341,2.7639,10225914.0],["2020-07-31",2.7639,2.8233,2.744,2.8035,13061200.0],["2020-08-03",2.8035,2.9025,2.8034818172454834,2.8827,16843282.0],["2020-08-04",2.8827,2.8926,2.7837,2.8134,13695700.0],["2020-08-05",2.8134,2.853013515472412,2.7639,2.853,11834480.0],["2020-08-06",2.853,2.8827,2.8134,2.8728,12846800.0],["2020-08-07",2.8728,2.872826099395752,2.7341,2.7639,14237273.0],["2020-08-10",2.7639,3.0313267707824707,2.744,3.0313,25609941.0],["2020-08-11",3.0313,3.3384,3.0313267707824707,3.1502,97006551.0],["2020-08-12",3.1502,3.150202512741089,2.9422,3.0115,41842141.0],["2020-08-13",3.0115,3.2691,2.9719,3.1799,52314168.0],["2020-08-14",3.1799,3.4771,3.1304,3.3087,55547297.0],["2020-08-17",3.3087,3.3681,3.1799,3.2493,41612413.0],["2020-08-18",3.2493,3.2691,3.1304,3.2096,30695720.0],["2020-08-19",3.2096,3.2691,3.1106,3.1304,20836522.0],["2020-08-20",3.1304,3.1502,3.0412,3.1007,15327163.0],["2020-08-21",3.1007,3.1304,3.0115,3.0214,17710565.0],["2020-08-24",3.0214,3.071,2.962,3.061,14637703.0],["2020-08-25",3.061,3.0908,3.0115,3.0412,11202841.0],["2020-08-26",3.0412,3.1799,3.0115,3.1502,24983051.0],["2020-08-27",3.1502,3.150202512741089,3.071,3.1007,11902465.0],["2020-08-28",3.1007,3.1106,3.0313,3.0809,10374965.0],["2020-08-31",3.0809,3.0908,3.0214,3.0214,9340064.0],["2020-09-01",3.0214,3.0412,2.9818,3.0313,6467794.0],["2020-09-02",3.0313,3.0412,2.9818,3.0214,9180202.0],["2020-09-03",3.0214,3.021420478820801,2.962,3.0016,9885686.0],["2020-09-04",3.0016,3.001607894897461,2.9025,2.962,7241600.0],["2020-09-07",2.962,3.061,2.9422,2.9521,9680306.0],["2020-09-08",2.9521,3.2394,2.9520764350891113,3.2394,32297044.0],["2020-09-09",3.2394,3.4177,3.1403,3.17,48361666.0],["2020-09-10",3.17,3.2988,3.1106,3.1304,29654718.0],["2020-09-11",3.1304,3.2195,2.9917,3.0511,21095800.0],["2020-09-14",3.0511,3.3483,3.0313,3.1997,28484140.0],["2020-09-15",3.1997,3.2691,3.0313,3.1205,20419300.0],["2020-09-16",3.1205,3.1304,3.0313,3.061,11290360.0],["2020-09-17",3.061,3.0809,2.9917,3.0511,10628544.0],["2020-09-18",3.0511,3.0908,3.0214,3.0908,11206764.0],["2020-09-21",3.0908,3.1601,3.0313,3.0412,9676200.0],["2020-09-22",3.0412,3.0511,2.9917,3.0016,7213300.0],["2020-09-23",3.0016,3.0313,2.9818,3.0016,5586400.0],["2020-09-24",3.0016,3.001607894897461,2.9124512672424316,2.9125,8930700.0],["2020-09-25",2.9125,2.9422,2.8332,2.8431,6489400.0],["2020-09-28",2.8431,2.853,2.744,2.754,5017274.0],["2020-09-29",2.754,2.8431,2.753950357437134,2.8134,4085900.0],["2020-09-30",2.8134,2.8926,2.7837,2.8728,4759592.0],["2020-10-09",2.8728,2.9125,2.8728,2.8926,5385000.0],["2020-10-12",2.8926,2.9323,2.8629,2.9224,7831920.0],["2020-10-13",2.9224,2.9223575592041016,2.8629,2.8827,5156675.0],["2020-10-14",2.8827,2.882732391357422,2.8134,2.8332,6690506.0],["2020-10-15",2.8332,2.853,2.8035,2.8431,3661908.0],["2020-10-16",2.8431,2.853,2.7936,2.8332,4115000.0],["2020-10-19",2.8332,2.853,2.8034818172454834,2.8035,4777941.0],["2020-10-20",2.8035,2.8134,2.744,2.7639,7917200.0],["2020-10-21",2.7639,2.8332,2.744,2.8134,5094002.0],["2020-10-22",2.8134,2.8332,2.7738,2.7936,4949100.0],["2020-10-23",2.7936,2.8134,2.7044,2.7242,4964275.0],["2020-10-26",2.7242,2.754,2.6549,2.6945,6830100.0],["2020-10-27",2.6945,2.7044,2.6549,2.6945,3164559.0],["2020-10-28",2.6945,2.7044,2.6351,2.6747,3940300.0],["2020-10-29",2.6747,2.6846,2.6351,2.6648,3542500.0],["2020-10-30",2.6648,2.6747,2.536,2.5558,6127261.0],["2020-11-02",2.5558,2.585543394088745,2.4964,2.5855,5624417.0],["2020-11-03",2.5855,2.6549,2.5756,2.6351,5591400.0],["2020-11-04",2.6351,2.6648,2.5855,2.6252,5189920.0],["2020-11-05",2.6252,2.6747002601623535,2.625168800354004,2.6747,5657502.0],["2020-11-06",2.6747,2.7242,2.6252,2.6648,5275201.0],["2020-11-09",2.6648,2.8035,2.6549,2.7341,10304368.0],["2020-11-10",2.7341,3.0115,2.6945,2.962,25263271.0],["2020-11-11",2.962,2.9917,2.7639,2.9422,27399155.0],["2020-11-12",2.9422,2.962,2.7738,2.8134,11986309.0],["2020-11-13",2.8134,3.071,2.7738,2.9125,21970366.0],["2020-11-16",2.9125,3.071,2.8728,3.0214,28853477.0],["2020-11-17",3.0214,3.021420478820801,2.7738,2.8926,20752322.0],["2020-11-18",2.8926,3.1799213886260986,2.892638683319092,3.1799,21278441.0],["2020-11-19",3.1799,3.496922731399536,3.1799213886260986,3.4969,100761967.0],["2020-11-20",3.4969,3.8436431884765625,3.496922731399536,3.8436,60005029.0],["2020-11-23",3.8436,4.23,3.8436431884765625,4.23,73890038.0],["2020-11-24",4.23,4.2299885749816895,3.804,3.8337,164122567.0],["2020-11-25",3.8337,3.8337366580963135,3.4473912715911865,3.4474,86687390.0],["2020-11-26",3.4474,3.4474,3.2691,3.3582,67765038.0],["2020-11-27",3.3582,3.4177,3.1898,3.3384,58352238.0],["2020-11-30",3.3384,3.4375,3.2691,3.3087,53482011.0],["2020-12-01",3.3087,3.4177,3.1799,3.3285,52453227.0],["2020-12-02",3.3285,3.4276,3.2394,3.3384,52582617.0],["2020-12-03",3.3384,3.3384218215942383,3.1007,3.1106,51764704.0],["2020-12-04",3.1106,3.1601,3.071,3.1304,28369014.0],["2020-12-07",3.1304,3.1997,3.1007,3.1106,22588200.0],["2020-12-08",3.1106,3.2493,3.061,3.1799,34082902.0],["2020-12-09",3.1799,3.3087,3.1304,3.1601,33472500.0],["2020-12-10",3.1601,3.2295,3.1007,3.2295,28034841.0],["2020-12-11",3.2295,3.2988,2.9917,3.061,34973441.0],["2020-12-14",3.061,3.071,2.9521,3.0412,15536804.0],["2020-12-15",3.0412,3.0412330627441406,2.9521,3.0214,16576602.0],["2020-12-16",3.0214,3.0809,2.9323,2.9818,19657421.0],["2020-12-17",2.9818,3.1601,2.9521,3.1304,38314400.0],["2020-12-18",3.1304,3.17,3.061,3.071,24981700.0],["2020-12-21",3.071,3.1205,3.0214,3.0412,20086004.0],["2020-12-22",3.0412,3.0412330627441406,2.8926,2.9125,22725300.0],["2020-12-23",2.9125,2.962,2.8827,2.8827,16602804.0],["2020-12-24",2.8827,2.9025,2.7837,2.8233,16461900.0],["2020-12-25",2.8233,2.9422,2.8035,2.9224,19058104.0],["2020-12-28",2.9224,2.9719,2.8926,2.9323,16307004.0],["2020-12-29",2.9323,2.9521,2.8035,2.8134,14407800.0],["2020-12-30",2.8134,2.8827,2.8035,2.853,11201707.0],["2020-12-31",2.853,2.8827,2.8233,2.8332,10777107.0],["2021-01-04",2.8332,2.9025,2.8332,2.8926,14319900.0],["2021-01-05",2.8926,2.9025,2.8035,2.8332,12334700.0],["2021-01-06",2.8332,2.853,2.7044,2.7143,14480055.0],["2021-01-07",2.7143,2.7936,2.6747,2.6846,12388300.0],["2021-01-08",2.6846,2.7341,2.6054,2.7242,9959541.0],["2021-01-11",2.7242,2.724231719970703,2.5855,2.5855,10709250.0],["2021-01-12",2.5855,2.6351,2.5855,2.6153,4740690.0],["2021-01-13",2.6153,2.6252,2.5756,2.5855,5886718.0],["2021-01-14",2.5855,2.6747,2.5657,2.6351,7293900.0],["2021-01-15",2.6351,2.7639,2.6252,2.744,10239900.0],["2021-01-18",2.744,2.7936,2.7044,2.7242,9034100.0],["2021-01-19",2.7242,2.7639,2.6846,2.754,7863110.0],["2021-01-20",2.754,2.7837,2.7242,2.744,5204470.0],["2021-01-21",2.744,2.8233,2.7242,2.7936,9933100.0],["2021-01-22",2.7936,2.7935755252838135,2.7242,2.7242,6079811.0],["2021-01-25",2.7242,2.7341,2.6449813842773438,2.645,6077000.0],["2021-01-26",2.645,2.6846,2.6054,2.6153,4956608.0],["2021-01-27",2.6153,2.6351,2.6054,2.6153,4364620.0],["2021-01-28",2.6153,2.6351,2.5855,2.5954,4720800.0],["2021-01-29",2.5954,2.6153,2.5162,2.5756,7771350.0],["2021-02-01",2.5756,2.575637102127075,2.5063,2.5261,5570382.0],["2021-02-02",2.5261,2.5657,2.5063,2.5558,3218200.0],["2021-02-03",2.5558,2.6549,2.5261,2.6252,7812712.0],["2021-02-04",2.6252,2.6351,2.5558,2.5756,4811812.0],["2021-02-05",2.5756,2.6747,2.5558,2.6054,5606101.0],["2021-02-08",2.6054,2.8332,2.5558,2.7242,14505561.0],["2021-02-09",2.7242,2.7738,2.6648,2.7242,10683270.0],["2021-02-10",2.7242,2.724231719970703,2.6549,2.6648,7697950.0],["2021-02-18",2.6648,2.8134,2.6647939682006836,2.7738,12087150.0],["2021-02-19",2.7738,2.9125,2.754,2.8827,17610124.0],["2021-02-22",2.8827,3.1700150966644287,2.882732391357422,3.17,9669252.0],["2021-02-23",3.17,3.2295,3.0016,3.0809,35196432.0],["2021-02-24",3.0809,3.0808582305908203,2.8827,2.9521,24168981.0],["2021-02-25",2.9521,3.2493,2.9520764350891113,3.2493,58272808.0],["2021-02-26",3.2493,3.249265193939209,2.9224,3.0809,44825160.0],["2021-03-01",3.0809,3.1205,3.0115,3.0908,22685201.0],["2021-03-02",3.0908,3.0908,2.9422,2.962,20212200.0],["2021-03-03",2.962,3.071,2.9619827270507812,3.0313,16083800.0],["2021-03-04",3.0313,3.0908,2.962,2.9818,13842632.0],["2021-03-05",2.9818,3.0313,2.9521,3.0115,10796201.0],["2021-03-08",3.0115,3.1106,2.9917,3.0115,9577600.0],["2021-03-09",3.0115,3.011514186859131,2.8134,2.9025,13788000.0],["2021-03-10",2.9025,3.1799,2.853,3.0412,29747900.0],["2021-03-11",3.0412,3.3483283519744873,3.0412330627441406,3.3483,51138780.0],["2021-03-12",3.3483,3.5465,3.1997,3.2493,70051901.0],["2021-03-15",3.2493,3.2889,3.1304,3.1997,33829710.0],["2021-03-16",3.1997,3.5167,3.1601,3.3582,67877211.0],["2021-03-17",3.3582,3.3582346439361572,3.1601,3.2096,44824411.0],["2021-03-18",3.2096,3.378,3.1799,3.2988,41288200.0],["2021-03-19",3.2988,3.5068,3.1898,3.3681,54003237.0],["2021-03-22",3.3681,3.487,3.2988,3.4672,46480404.0],["2021-03-23",3.4672,3.4672038555145264,3.1205,3.1403,43576920.0],["2021-03-24",3.1403,3.1403,3.0016,3.0313,23042204.0],["2021-03-25",3.0313,3.071,2.9917,3.0016,10393604.0],["2021-03-26",3.0016,3.0511,3.0016,3.0214,9069700.0],["2021-03-29",3.0214,3.0412,2.9917,3.0115,8027400.0],["2021-03-30",3.0115,3.011514186859131,2.9125,2.9323,13519906.0],["2021-03-31",2.9323,3.1205,2.9322638511657715,3.0908,19833504.0],["2021-04-01",3.0908,3.1403,2.9521,2.9917,20494000.0],["2021-04-02",2.9917,3.0214,2.9521,2.9917,8331404.0],["2021-04-06",2.9917,3.0412,2.9719,3.0016,6845504.0],["2021-04-07",3.0016,3.1205,2.9917,3.0809,14282220.0],["2021-04-08",3.0809,3.17,3.061,3.071,18941900.0],["2021-04-09",3.071,3.1205,3.0313,3.0511,12680200.0],["2021-04-12",3.0511,3.0809,2.9719,2.9917,8735800.0],["2021-04-13",2.9917,2.991701602935791,2.9422,2.9521,6747806.0],["2021-04-14",2.9521,2.9917,2.9422,2.9719,4706300.0],["2021-04-15",2.9719,3.0809,2.8629,3.0214,12600606.0],["2021-04-16",3.0214,3.0511,3.0016,3.0313,12077500.0],["2021-04-19",3.0313,3.0412,3.0115,3.0214,7097416.0],["2021-04-20",3.0214,3.0412,2.962,2.9719,11046400.0],["2021-04-21",2.9719,3.0016,2.9323,2.9521,5453600.0],["2021-04-22",2.9521,2.9917,2.9223575592041016,2.9224,6982800.0],["2021-04-23",2.9224,2.9323,2.853,2.9125,8354900.0],["2021-04-26",2.9125,2.9818,2.9025,2.9422,7614016.0],["2021-04-27",2.9422,2.9719,2.8926,2.9422,6042001.0],["2021-04-28",2.9422,2.9421701431274414,2.8728,2.8827,5439902.0],["2021-04-29",2.8827,3.0908,2.853,3.0313,16826800.0],["2021-04-30",3.0313,3.0511,2.9818,3.0214,8070662.0],["2021-05-06",3.0214,3.17,3.021420478820801,3.1502,22991562.0],["2021-05-07",3.1502,3.2988,3.1205,3.2394,23088379.0],["2021-05-10",3.2394,3.3087,3.2096,3.2889,18330100.0],["2021-05-11",3.2889,3.2888903617858887,3.1799,3.2295,15954834.0],["2021-05-12",3.2295,3.2691,3.1997,3.2394,8800781.0],["2021-05-13",3.2394,3.388,3.2096,3.3285,20446385.0],["2021-05-14",3.3285,3.4078,3.3087,3.3285,11132000.0],["2021-05-17",3.3285,3.3384,3.2493,3.2691,9834300.0],["2021-05-18",3.2691,3.3087,3.2493,3.279,5757302.0],["2021-05-19",3.279,3.3186,3.1997,3.279,10496400.0],["2021-05-20",3.279,3.3384,3.17,3.2691,9694600.0],["2021-05-21",3.2691,3.4771,3.2195,3.3979,21684290.0],["2021-05-24",3.3979,3.4969,3.3582,3.388,18127002.0],["2021-05-25",3.388,3.4375,3.3582,3.4078,11598101.0],["2021-05-26",3.4078,3.4474,3.3681,3.388,7231900.0],["2021-05-27",3.388,3.7248,3.3681,3.7248,36272643.0],["2021-05-28",3.7248,4.1012067794799805,3.7247674465179443,4.1012,97433213.0],["2021-05-31",4.1012,4.5074,3.8238,4.5074,141005192.0],["2021-06-01",4.5074,4.656,4.2498,4.2993,96494208.0],["2021-06-02",4.2993,4.3191,3.8733620643615723,3.8734,77084694.0],["2021-06-03",3.8734,3.8733620643615723,3.6158,3.6851,77211992.0],["2021-06-04",3.6851,3.7149,3.5465,3.6059,54386854.0],["2021-06-07",3.6059,3.6257,3.4375,3.5068,38967586.0],["2021-06-08",3.5068,3.506829023361206,3.4078,3.4573,26445761.0],["2021-06-09",3.4573,3.4572975635528564,3.2691,3.2988,58617712.0],["2021-06-10",3.2988,3.3483,3.2592,3.2889,30146866.0],["2021-06-11",3.2889,3.4177,3.2691,3.3979,44171262.0],["2021-06-15",3.3979,3.397859811782837,3.1997,3.2096,28523900.0],["2021-06-16",3.2096,3.2195,3.1007,3.1106,22509603.0],["2021-06-17",3.1106,3.1799,3.110577344894409,3.1403,14407502.0],["2021-06-18",3.1403,3.1898,3.0809,3.1799,13620200.0],["2021-06-21",3.1799,3.279,3.1304,3.2295,19332600.0],["2021-06-22",3.2295,3.2493,3.1997,3.1997,14535900.0],["2021-06-23",3.1997,3.2394,3.1601,3.2096,14867500.0],["2021-06-24",3.2096,3.2195,3.1502,3.1799,12152800.0],["2021-06-25",3.1799,3.2889,3.1601,3.2295,19852400.0],["2021-06-28",3.2295,3.4078,3.1898,3.3087,33218603.0],["2021-06-29",3.3087,3.3681,3.2889,3.3186,16335083.0],["2021-06-30",3.3186,3.3681,3.279,3.2889,15931494.0],["2021-07-01",3.2889,3.3186,3.1502,3.1502,15452100.0],["2021-07-02",3.1502,3.1997,3.1205,3.17,9318027.0],["2021-07-05",3.17,3.3384,3.1403,3.2592,12567800.0],["2021-07-06",3.2592,3.2889,3.2295,3.2592,12418000.0],["2021-07-07",3.2592,3.3582,3.2295,3.3186,14796700.0],["2021-07-08",3.3186,3.3681,3.279,3.2988,12231000.0],["2021-07-09",3.2988,3.4177,3.2691,3.3979,24499483.0],["2021-07-12",3.3979,3.5663,3.378,3.4375,34043526.0],["2021-07-13",3.4375,3.4474,3.3384,3.4474,14950400.0],["2021-07-14",3.4474,3.5068,3.3582,3.378,16388111.0],["2021-07-15",3.378,3.388,3.2394,3.3285,16049583.0],["2021-07-16",3.3285,3.4771,3.3186,3.3681,21108100.0],["2021-07-19",3.3681,3.4177,3.2888903617858887,3.2889,13212900.0],["2021-07-20",3.2889,3.3186092376708984,3.2295,3.3186,9923234.0],["2021-07-21",3.3186,3.4375,3.3087,3.4078,13629646.0],["2021-07-22",3.4078,3.536547899246216,3.378,3.5365,24996851.0],["2021-07-23",3.5365,3.596,3.4672,3.487,24829500.0],["2021-07-26",3.487,3.5266,3.3483,3.4771,24285400.0],["2021-07-27",3.4771,3.5266,3.2988,3.3087,19880200.0],["2021-07-28",3.3087,3.3186,3.0412,3.17,24117840.0],["2021-07-29",3.17,3.2889,3.1700150966644287,3.2493,16230200.0],["2021-07-30",3.2493,3.4177,3.2295,3.3979,19590400.0],["2021-08-02",3.3979,3.4276,3.3285,3.3979,15649500.0],["2021-08-03",3.3979,3.4474,3.2889,3.3087,15920834.0],["2021-08-04",3.3087,3.3483,3.279,3.3087,9721914.0],["2021-08-05",3.3087,3.3186,3.2394,3.2592,10947100.0],["2021-08-06",3.2592,3.4474,3.2394,3.4375,24102108.0],["2021-08-09",3.4375,3.5167,3.388,3.4177,13741300.0],["2021-08-10",3.4177,3.4474,3.388,3.4276,11069100.0],["2021-08-11",3.4276,3.5266,3.4078,3.4969,19207464.0],["2021-08-12",3.4969,3.6554,3.4474,3.6158,33143675.0],["2021-08-13",3.6158,3.705,3.5465,3.6851,24596906.0],["2021-08-16",3.6851,3.695,3.5663,3.5861,19260500.0],["2021-08-17",3.5861,3.6257,3.4276,3.4771,19296480.0],["2021-08-18",3.4771,3.5762,3.4771,3.487,13087100.0],["2021-08-19",3.487,3.487016439437866,3.378,3.4672,14513800.0],["2021-08-20",3.4672,3.5167,3.3979,3.4969,14469500.0],["2021-08-23",3.4969,3.5564,3.4375,3.4969,17455700.0],["2021-08-24",3.4969,3.5762,3.487,3.487,15472300.0],["2021-08-25",3.487,3.705,3.487,3.6455,32645200.0],["2021-08-26",3.6455,3.804,3.6158,3.7347,33501300.0],["2021-08-27",3.7347,3.9031,3.7149,3.8932,38051364.0],["2021-08-30",3.8932,4.0121,3.7941,3.8436,34479831.0],["2021-08-31",3.8436,3.913,3.7842,3.8833,23468614.0],["2021-09-01",3.8833,3.9922,3.7149,3.7248,36613500.0],["2021-09-02",3.7248,3.8734,3.695,3.8535,21773904.0],["2021-09-03",3.8535,3.8635,3.705,3.7743,20109900.0],["2021-09-06",3.7743,3.8436,3.705,3.7545,18163700.0],["2021-09-07",3.7545,3.9427,3.7149,3.913,28877700.0],["2021-09-08",3.913,4.1904,3.912987232208252,4.0715,35613431.0],["2021-09-09",4.0715,4.121,4.0121,4.1012,22294000.0],["2021-09-10",4.1012,4.1309,3.9823,4.022,23870002.0],["2021-09-13",4.022,4.2102,4.021956443786621,4.1606,26186801.0],["2021-09-14",4.1606,4.1805,3.9823,4.022,22805325.0],["2021-09-15",4.022,4.1012,3.9526,4.0418,18254500.0],["2021-09-16",4.0418,4.1111,3.8535,3.8734,27585500.0],["2021-09-17",3.8734,3.9328,3.7545,3.8337,17310400.0],["2021-09-22",3.8337,3.8734,3.7446,3.8535,12494800.0],["2021-09-23",3.8535,3.9625,3.8436,3.8535,16969917.0],["2021-09-24",3.8535,3.9031,3.6752,3.6851,16901600.0],["2021-09-27",3.6851,3.6851425170898438,3.4177,3.4969,17063306.0],["2021-09-28",3.4969,3.5068,3.378,3.4375,14625700.0],["2021-09-29",3.4375,3.4573,3.3285,3.3483,11205006.0],["2021-09-30",3.3483,3.4078,3.3285,3.3681,10359500.0],["2021-10-08",3.3681,3.4672,3.3384,3.378,11257088.0],["2021-10-11",3.378,3.4078,3.3285,3.3384,8545600.0],["2021-10-12",3.3384,3.3582,3.2096,3.2592,8742308.0],["2021-10-13",3.2592,3.3285,3.1502,3.1898,10562000.0],["2021-10-14",3.1898,3.3384,3.1799,3.2988,12089600.0],["2021-10-15",3.2988,3.3681,3.239358901977539,3.2394,9676500.0],["2021-10-18",3.2394,3.3483,3.2195,3.3384,11007000.0],["2021-10-19",3.3384,3.3483,3.2592,3.3087,8381800.0],["2021-10-20",3.3087,3.3285,3.2394,3.3087,7301304.0],["2021-10-21",3.3087,3.3285,3.2394,3.2493,8206404.0],["2021-10-22",3.2493,3.2592,3.130389928817749,3.1304,11296700.0],["2021-10-25",3.1304,3.1502,3.1007,3.1304,6717006.0],["2021-10-26",3.1304,3.1304,3.0412,3.0511,11584746.0],["2021-10-27",3.0511,3.0511393547058105,2.981795310974121,2.9818,10628100.0],["2021-10-28",2.9818,3.0412,2.9422,2.9521,12375900.0],["2021-10-29",2.9521,3.0511,2.9520764350891113,3.0313,7103500.0],["2021-11-01",3.0313,3.1007,3.0313,3.0809,7668501.0],["2021-11-02",3.0809,3.1304,2.9917,3.0412,9310300.0],["2021-11-03",3.0412,3.071,3.0016,3.071,5950100.0],["2021-11-04",3.071,3.0908,3.0412,3.061,7419100.0],["2021-11-05",3.061,3.071,3.0016,3.0115,7246303.0],["2021-11-08",3.0115,3.061,3.0016,3.0511,6370203.0],["2021-11-09",3.0511,3.0809,3.0313,3.071,4395603.0],["2021-11-10",3.071,3.071,3.0115,3.071,6607700.0],["2021-11-11",3.071,3.1403,3.061,3.1205,10256700.0],["2021-11-12",3.1205,3.1502,3.1007,3.1205,5973204.0],["2021-11-15",3.1205,3.1304,3.071,3.1106,6304000.0],["2021-11-16",3.1106,3.1502,3.0809,3.0908,7360100.0],["2021-11-17",3.0908,3.0908,3.0511,3.0809,6927200.0],["2021-11-18",3.0809,3.1403,3.071,3.1007,9473500.0],["2021-11-19",3.1007,3.1502,3.071,3.1403,7552101.0],["2021-11-22",3.1403,3.17,3.1106,3.1502,6363604.0],["2021-11-23",3.1502,3.2295,3.1403,3.2096,8801608.0],["2021-11-24",3.2096,3.2592,3.1997,3.2493,8798403.0],["2021-11-25",3.2493,3.3285,3.2295,3.3186,11307719.0],["2021-11-26",3.3186,3.3285,3.2493,3.3087,8392800.0],["2021-11-29",3.3087,3.3384,3.2493,3.3186,9909202.0],["2021-11-30",3.3186,3.4078,3.2988,3.3186,12898355.0],["2021-12-01",3.3186,3.3483283519744873,3.279,3.3483,11093310.0],["2021-12-02",3.3483,3.3681,3.2988,3.3087,9894148.0],["2021-12-03",3.3087,3.3285,3.2592,3.2988,9450506.0],["2021-12-06",3.2988,3.3384,3.2295,3.2394,10811400.0],["2021-12-07",3.2394,3.3285,3.1799,3.2195,11968923.0],["2021-12-08",3.2195,3.2493,3.1898,3.1997,7481400.0],["2021-12-09",3.1997,3.2195,3.1601,3.1799,8873016.0],["2021-12-10",3.1799,3.2096,3.1403,3.1997,7721600.0],["2021-12-13",3.1997,3.2195,3.1601,3.17,8247923.0],["2021-12-14",3.17,3.1700150966644287,3.1205,3.1304,8477400.0],["2021-12-15",3.1304,3.1502,3.120483636856079,3.1205,6554921.0],["2021-12-16",3.1205,3.1997339725494385,3.120483636856079,3.1997,9301501.0],["2021-12-17",3.1997,3.2195,3.1403,3.1601,9014800.0],["2021-12-20",3.1601,3.1898,3.1403,3.17,7560000.0],["2021-12-21",3.17,3.3483,3.1403,3.2988,24203701.0],["2021-12-22",3.2988,3.3483,3.2691,3.2889,11717900.0],["2021-12-23",3.2889,3.2988,3.2493,3.2691,10893061.0],["2021-12-24",3.2691,3.2691,3.17,3.2096,11898226.0],["2021-12-27",3.2096,3.2195,3.1403,3.17,11245502.0],["2021-12-28",3.17,3.1799,3.1205,3.1502,8252700.0],["2021-12-29",3.1502,3.1997,3.1403,3.17,6546800.0],["2021-12-30",3.17,3.1898,3.1502,3.17,7846810.0],["2021-12-31",3.17,3.1898,3.1502,3.1601,5593500.0],["2022-01-04",3.1601,3.2988,3.1601,3.2691,17206501.0],["2022-01-05",3.2691,3.2988,3.1997,3.2295,9937282.0],["2022-01-06",3.2295,3.2889,3.2195,3.2592,7225783.0],["2022-01-07",3.2592,3.3087,3.2493,3.2592,10549700.0],["2022-01-10",3.2592,3.2988,3.2493,3.2889,7326300.0],["2022-01-11",3.2889,3.3285,3.279,3.2988,8034200.0],["2022-01-12",3.2988,3.388,3.2987966537475586,3.378,12052400.0],["2022-01-13",3.378,3.4573,3.3582,3.378,10999000.0],["2022-01-14",3.378,3.388,3.2889,3.2988,10718381.0],["2022-01-17",3.2988,3.3483,3.2889,3.3186,7173581.0],["2022-01-18",3.3186,3.3582,3.2592,3.279,6860588.0],["2022-01-19",3.279,3.3384,3.2493,3.2988,6940600.0],["2022-01-20",3.2988,3.3087,3.1997,3.1997,7413385.0],["2022-01-21",3.1997,3.2295,3.1502,3.2096,8657254.0],["2022-01-24",3.2096,3.2592,3.1304,3.2394,8178500.0],["2022-01-25",3.2394,3.2493,3.0908,3.1007,8347600.0],["2022-01-26",3.1007,3.1403,3.071,3.1205,6211700.0],["2022-01-27",3.1205,3.1601,3.061,3.071,8457800.0],["2022-01-28",3.071,3.1601,3.0214,3.1007,8932400.0],["2022-02-07",3.1007,3.1997,3.1006710529327393,3.1799,7485800.0],["2022-02-08",3.1799,3.2889,3.1601,3.2889,10502600.0],["2022-02-09",3.2889,3.3681,3.279,3.3186,12728631.0],["2022-02-10",3.3186,3.4078,3.2889,3.3285,7990800.0],["2022-02-11",3.3285,3.3285155296325684,3.2394,3.2592,6951051.0],["2022-02-14",3.2592,3.279,3.2295,3.2493,7680101.0],["2022-02-15",3.2493,3.2691,3.1799,3.2096,7078600.0],["2022-02-16",3.2096,3.2691,3.2096402645111084,3.2691,7134110.0],["2022-02-17",3.2691,3.279,3.2295,3.2493,6630500.0],["2022-02-18",3.2493,3.2988,3.2195,3.2988,8270800.0],["2022-02-21",3.2988,3.3087,3.2691,3.279,8090336.0],["2022-02-22",3.279,3.2988,3.2195,3.2394,7558406.0],["2022-02-23",3.2394,3.2493,3.1997,3.2295,5848955.0],["2022-02-24",3.2295,3.3087,3.1601,3.1898,17034851.0],["2022-02-25",3.1898,3.3384,3.1898276805877686,3.2592,18018551.0],["2022-02-28",3.2592,3.3087,3.1799,3.2493,9423801.0],["2022-03-01",3.2493,3.2691,3.2096,3.2691,10632290.0],["2022-03-02",3.2691,3.4276,3.2394,3.3285,23447000.0],["2022-03-03",3.3285,3.665329933166504,3.3186,3.6653,27147217.0],["2022-03-04",3.6653,3.8436,3.487,3.4969,91980188.0],["2022-03-07",3.4969,3.6455,3.4573,3.487,54943564.0],["2022-03-08",3.487,3.487016439437866,3.3186,3.388,38399000.0],["2022-03-09",3.388,3.388,3.1502,3.2295,36940652.0],["2022-03-10",3.2295,3.2889,3.2195,3.2493,19796700.0],["2022-03-11",3.2493,3.2691,3.1403,3.2493,16964562.0],["2022-03-14",3.2493,3.2889,3.1502,3.1601,18399400.0],["2022-03-15",3.1601,3.2096,2.9917,2.9917,20132100.0],["2022-03-16",2.9917,3.071,2.8926,3.0313,15981700.0],["2022-03-17",3.0313,3.1205,3.0313,3.0412,13815400.0],["2022-03-18",3.0412,3.1007,3.0313,3.0908,10394400.0],["2022-03-21",3.0908,3.1601,3.0511,3.1403,14379200.0],["2022-03-22",3.1403,3.1997,3.1205,3.1601,11942684.0],["2022-03-23",3.1601,3.1898,3.1304,3.17,7654282.0],["2022-03-24",3.17,3.2493,3.1403,3.1898,12039162.0],["2022-03-25",3.1898,3.2195,3.17,3.1997,10374200.0],["2022-03-28",3.1997,3.2096,3.1106,3.1403,10000900.0],["2022-03-29",3.1403,3.1502,3.071,3.0908,7304102.0],["2022-03-30",3.0908,3.1304,3.0511,3.1007,6997800.0],["2022-03-31",3.1007,3.1304,3.071,3.0809,5531700.0],["2022-04-01",3.0809,3.1007,3.0511,3.1007,7702500.0],["2022-04-06",3.1007,3.1502,3.0809,3.1304,8078200.0],["2022-04-07",3.1304,3.1502,3.0809,3.1007,7071200.0],["2022-04-08",3.1007,3.1205,3.0412,3.0809,5696300.0],["2022-04-11",3.0809,3.1502,3.061,3.0809,11188500.0],["2022-04-12",3.0809,3.160108804702759,3.0214,3.1601,15458200.0],["2022-04-13",3.1601,3.2988,3.0809,3.2889,25090521.0],["2022-04-14",3.2889,3.3186,3.2394,3.2691,14577500.0],["2022-04-15",3.2691,3.378,3.269077777862549,3.3087,20461540.0],["2022-04-18",3.3087,3.3087029457092285,3.2394,3.2592,10129700.0],["2022-04-19",3.2592,3.4078,3.259171485900879,3.378,17534712.0],["2022-04-20",3.378,3.4078,3.2889,3.3186,11212500.0],["2022-04-21",3.3186,3.3186092376708984,3.1799,3.2096,11117404.0],["2022-04-22",3.2096,3.3087,3.1601,3.2592,10935001.0],["2022-04-25",3.2592,3.2592,3.0908,3.1007,16211300.0],["2022-04-26",3.1007,3.1304,2.962,2.9818,14567701.0],["2022-04-27",2.9818,3.061,2.8926,3.0412,11980400.0],["2022-04-28",3.0412,3.061,2.9422,2.9818,7690757.0],["2022-04-29",2.9818,3.071,2.981795310974121,3.061,8479436.0],["2022-05-05",3.061,3.1304,3.0115,3.1007,8001300.0],["2022-05-06",3.1007,3.1007,3.0115,3.061,7169236.0],["2022-05-09",3.061,3.1106,3.0313,3.0908,5742300.0],["2022-05-10",3.0908,3.0907645225524902,3.0214,3.071,6457200.0],["2022-05-11",3.071,3.1304,3.061,3.061,8198100.0],["2022-05-12",3.061,3.0908,3.0412,3.0809,4516301.0],["2022-05-13",3.0809,3.1205,3.0511,3.1106,6312501.0],["2022-05-16",3.1106,3.1403,3.0908,3.1205,6843100.0],["2022-05-17",3.1205,3.1304,3.071,3.0809,4418800.0],["2022-05-18",3.0809,3.1106,3.061,3.071,6114524.0],["2022-05-19",3.071,3.0908,3.0313,3.0908,5576800.0],["2022-05-20",3.0908,3.2889,3.0907645225524902,3.279,24761280.0],["2022-05-23",3.279,3.3681,3.2394,3.3582,22546810.0],["2022-05-24",3.3582,3.378,3.2691,3.279,19783200.0],["2022-05-25",3.279,3.3384,3.2493,3.2889,11511300.0],["2022-05-26",3.2889,3.2988,3.2195,3.2493,10721100.0],["2022-05-27",3.2493,3.2889,3.1799,3.2096,12358300.0],["2022-05-30",3.2096,3.2592,3.17,3.1997,9132816.0],["2022-05-31",3.1997,3.2493,3.1601,3.2394,14025500.0],["2022-06-01",3.2394,3.2889,3.1997,3.2394,15506800.0],["2022-06-02",3.2394,3.2691,3.1997,3.2592,10873800.0],["2022-06-06",3.2592,3.2988,3.2394,3.2691,10642800.0],["2022-06-07",3.2691,3.279,3.2295,3.2493,8483900.0],["2022-06-08",3.2493,3.4177,3.1997,3.378,27585702.0],["2022-06-09",3.378,3.378047227859497,3.279,3.3483,15754602.0],["2022-06-10",3.3483,3.6356,3.3087,3.5365,45420347.0],["2022-06-13",3.5365,3.596,3.4177,3.5167,24684545.0],["2022-06-14",3.5167,3.5266,3.388,3.487,19468043.0],["2022-06-15",3.487,3.5465,3.4276,3.4474,16482419.0],["2022-06-16",3.4474,3.4969,3.3979,3.4375,10860300.0],["2022-06-17",3.4375,3.5663,3.3979,3.5266,19096400.0],["2022-06-20",3.5266,3.5762,3.4573,3.5068,15133601.0],["2022-06-21",3.5068,3.506829023361206,3.3285,3.3582,18553901.0],["2022-06-22",3.3582,3.4078,3.279,3.2889,11500107.0],["2022-06-23",3.2889,3.3285,3.2394,3.3186,12433900.0],["2022-06-24",3.3186,3.3582,3.2493,3.279,11101200.0],["2022-06-27",3.279,3.3087,3.2493,3.2691,10595716.0],["2022-06-28",3.2691,3.596,3.269077777862549,3.596,27648922.0],["2022-06-29",3.596,3.7545,3.5266,3.6059,71083623.0],["2022-06-30",3.6059,3.9625,3.596,3.7149,73455646.0],["2022-07-01",3.7149,3.7446,3.5861,3.6752,39391122.0],["2022-07-04",3.6752,3.705,3.6257,3.6356,20754101.0],["2022-07-05",3.6356,3.7149,3.596,3.6554,22375868.0],["2022-07-06",3.6554,3.655423641204834,3.5266,3.5663,15831401.0],["2022-07-07",3.5663,3.804,3.5465,3.7446,28529204.0],["2022-07-08",3.7446,3.7545,3.6851,3.705,16853200.0],["2022-07-11",3.705,3.7545,3.6356,3.7347,19282100.0],["2022-07-12",3.7347,3.7347,3.6356,3.6554,11823400.0],["2022-07-13",3.6554,3.6851,3.6158,3.6653,11027344.0],["2022-07-14",3.6653,3.7347,3.6059,3.695,10752700.0],["2022-07-15",3.695,3.8833,3.5663,3.6752,32710712.0],["2022-07-18",3.6752,3.8635,3.6455,3.8139,21441600.0],["2022-07-19",3.8139,3.9031,3.7842,3.8139,16156859.0],["2022-07-20",3.8139,3.8635,3.7941,3.8535,12218000.0],["2022-07-21",3.8535,4.0418,3.7941,3.8932,26538400.0],["2022-07-22",3.8932,3.9328,3.8436,3.9031,12706800.0],["2022-07-25",3.9031,3.9328,3.8436,3.8535,13708200.0],["2022-07-26",3.8535,4.0715,3.8139,4.0418,20599617.0],["2022-07-27",4.0418,4.438,4.0121,4.3588,47689550.0],["2022-07-28",4.3588,4.794647693634033,4.3191,4.7946,86545533.0],["2022-07-29",4.7946,5.2702,4.794647693634033,5.2702,60745057.0],["2022-08-01",5.2702,5.5178,4.7451,4.7451,149676997.0],["2022-08-02",4.7451,4.745116233825684,4.2696,4.2696,91330600.0],["2022-08-03",4.2696,4.2795,3.9328,3.9526,83146796.0],["2022-08-04",3.9526,4.0616,3.8535,3.9922,50282290.0],["2022-08-05",3.9922,4.0021,3.913,3.9427,29684943.0],["2022-08-08",3.9427,4.0319,3.8833,4.0121,32887250.0],["2022-08-09",4.0121,4.418208599090576,4.012050151824951,4.4182,37400100.0],["2022-08-10",4.4182,4.7154,4.2894,4.547,100351942.0],["2022-08-11",4.547,4.6857,4.4776,4.5074,56362279.0],["2022-08-12",4.5074,4.5668,4.3984,4.4083,31983200.0],["2022-08-15",4.4083,4.7451,4.3687,4.6064,54999600.0],["2022-08-16",4.6064,4.755,4.5767,4.6758,32181300.0],["2022-08-17",4.6758,4.755,4.5272,4.5866,25233600.0],["2022-08-18",4.5866,4.6461,4.4975,4.5569,17119800.0],["2022-08-19",4.5569,4.7055,4.5074,4.5569,25625400.0],["2022-08-22",4.5569,4.6956,4.5173,4.6956,25980800.0],["2022-08-23",4.6956,4.9333,4.6064,4.8244,36383200.0],["2022-08-24",4.8244,4.8739,4.6064,4.6064,26092500.0],["2022-08-25",4.6064,4.6659,4.438,4.6361,23600611.0],["2022-08-26",4.6361,4.636146545410156,4.4677,4.4876,16687301.0],["2022-08-29",4.4876,4.6064,4.3786,4.5866,18300600.0],["2022-08-30",4.5866,4.6262,4.3984,4.4578,18518200.0],["2022-08-31",4.4578,4.4975,4.1111,4.1805,29779000.0],["2022-09-01",4.1805,4.23,4.1012,4.1408,13827905.0],["2022-09-02",4.1408,4.3191,4.1111,4.2597,12810300.0],["2022-09-05",4.2597,4.3489,4.2003,4.2597,12228012.0],["2022-09-06",4.2597,4.3885,4.2597,4.339,11804400.0],["2022-09-07",4.339,4.7253,4.338958263397217,4.5668,32160800.0],["2022-09-08",4.5668,4.566802978515625,4.3984,4.4479,20930001.0],["2022-09-09",4.4479,4.893710613250732,4.339,4.8937,28960501.0],["2022-09-13",4.8937,5.379118919372559,4.7847,5.3791,172813082.0],["2022-09-14",5.3791,5.7754,4.864,5.29,211766333.0],["2022-09-15",5.29,5.5872,4.9432,5.4187,169517141.0],["2022-09-16",5.4187,5.5475,4.873898029327393,4.8739,149830578.0],["2022-09-19",4.8739,4.873898029327393,4.388489246368408,4.3885,87753645.0],["2022-09-20",4.3885,4.5866,4.2498,4.547,93428016.0],["2022-09-21",4.547,4.6461,4.3885,4.5767,52654677.0],["2022-09-22",4.5767,4.6758,4.4876,4.5965,38937100.0],["2022-09-23",4.5965,4.6461,4.3786,4.4182,39532500.0],["2022-09-26",4.4182,4.656,4.2993,4.4578,35476602.0],["2022-09-27",4.4578,4.5767,4.3489,4.4578,30958777.0],["2022-09-28",4.4578,4.457833290100098,4.121,4.1606,38261532.0],["2022-09-29",4.1606,4.2993,4.16064453125,4.2597,23233100.0],["2022-09-30",4.2597,4.6857,4.259707927703857,4.6857,50422728.0],["2022-10-10",4.6857,4.685678482055664,4.4083,4.4182,75908861.0],["2022-10-11",4.4182,4.6461,4.4083,4.547,52592316.0],["2022-10-12",4.547,4.7154,4.2696,4.5866,52043012.0],["2022-10-13",4.5866,4.8541,4.5767,4.5965,49196607.0],["2022-10-14",4.5965,4.7055,4.5272,4.6659,42195500.0],["2022-10-17",4.6659,4.665865898132324,4.4776,4.6163,31168600.0],["2022-10-18",4.6163,4.6361,4.4677,4.5173,28777640.0],["2022-10-19",4.5173,4.517271041870117,4.3092,4.3885,30477208.0],["2022-10-20",4.3885,4.3984,4.1111,4.2003,37585200.0],["2022-10-21",4.2003,4.2894,4.20026969909668,4.2597,19665100.0],["2022-10-24",4.2597,4.3092,4.1408,4.1706,25804901.0],["2022-10-25",4.1706,4.2201,3.9625,4.0814,23380412.0],["2022-10-26",4.0814,4.2795,4.0517,4.1706,25095834.0],["2022-10-27",4.1706,4.2597,4.0616,4.0715,18647700.0],["2022-10-28",4.0715,4.1408,3.9724,4.0913,23467274.0],["2022-10-31",4.0913,4.0913004875183105,3.8436,3.8932,30337407.0],["2022-11-01",3.8932,3.9229,3.7545,3.8734,23687536.0],["2022-11-02",3.8734,3.9724,3.8238,3.9229,19179225.0],["2022-11-03",3.9229,3.9724,3.8337,3.8535,15452087.0],["2022-11-04",3.8535,4.14083194732666,3.8238,4.1408,33773602.0],["2022-11-07",4.1408,4.2399,4.121,4.1805,23573805.0],["2022-11-08",4.1805,4.3687,4.1408,4.2696,27308939.0],["2022-11-09",4.2696,4.3588,4.2696,4.2993,18615239.0],["2022-11-10",4.2993,4.3984,4.2399,4.3191,21092900.0],["2022-11-11",4.3191,4.4182,4.3092,4.3687,19694076.0],["2022-11-14",4.3687,4.4578,4.1606,4.2003,22985701.0],["2022-11-15",4.2003,4.2399,4.1408,4.2399,21973404.0],["2022-11-16",4.2399,4.2399,4.1706,4.1805,11160596.0],["2022-11-17",4.1805,4.2201,4.0814,4.1904,15989038.0],["2022-11-18",4.1904,4.2003,4.071487903594971,4.0715,16697488.0],["2022-11-21",4.0715,4.0715,3.9823,4.0517,10393697.0],["2022-11-22",4.0517,4.121,4.0021,4.0319,12467170.0],["2022-11-23",4.0319,4.0814,3.9526,4.0517,11142577.0],["2022-11-24",4.0517,4.1805,4.0418,4.0715,10033908.0],["2022-11-25",4.0715,4.0715,3.9922,4.0021,8308821.0],["2022-11-28",4.0021,4.002143859863281,3.8932,3.9625,10613816.0],["2022-11-29",3.9625,4.1606,3.9625186920166016,4.1408,17251551.0],["2022-11-30",4.1408,4.1606,4.0517,4.0814,11470700.0],["2022-12-01",4.0814,4.1507,4.0418,4.0616,11382600.0],["2022-12-02",4.0616,4.1111,4.0021,4.0517,13842945.0],["2022-12-05",4.0517,4.2498,4.0319,4.1805,23782300.0],["2022-12-06",4.1805,4.2102,4.0814,4.1111,14048608.0],["2022-12-07",4.1111,4.121,4.0616,4.0715,9527916.0],["2022-12-08",4.0715,4.1111,4.0517,4.0616,10810104.0],["2022-12-09",4.0616,4.16064453125,4.0418,4.1606,13547000.0],["2022-12-12",4.1606,4.2894,4.1111,4.1408,23181748.0],["2022-12-13",4.1408,4.4677,4.1408,4.2795,39849139.0],["2022-12-14",4.2795,4.547,4.279520511627197,4.5272,47680818.0],["2022-12-15",4.5272,4.527177810668945,4.2597,4.4776,36373118.0],["2022-12-16",4.4776,4.547,4.3687,4.3984,22946802.0],["2022-12-19",4.3984,4.4479,4.2696,4.2993,16649600.0],["2022-12-20",4.2993,4.299333095550537,4.1706,4.2894,13654924.0],["2022-12-21",4.2894,4.289426326751709,4.1111,4.1904,14358213.0],["2022-12-22",4.1904,4.3291,4.0715,4.0814,12801483.0],["2022-12-23",4.0814,4.1606,4.0616,4.121,8075020.0],["2022-12-26",4.121,4.2102,4.0715,4.1805,11718576.0],["2022-12-27",4.1805,4.2498,4.121,4.1805,10324979.0],["2022-12-28",4.1805,4.1805,4.0814,4.0913,8945399.0],["2022-12-29",4.0913,4.2993,4.0616,4.1805,14412442.0],["2022-12-30",4.1805,4.23,4.1507,4.1606,8124252.0],["2023-01-03",4.1606,4.2696,4.1606,4.2597,10205191.0],["2023-01-04",4.2597,4.2696,4.21017599105835,4.2102,8614200.0],["2023-01-05",4.2102,4.23,4.1309,4.1507,13558470.0],["2023-01-06",4.1507,4.1706,4.1111,4.1507,8631600.0],["2023-01-09",4.1507,4.2795,4.1408,4.2003,12268200.0],["2023-01-10",4.2003,4.2795,4.1606,4.23,13717387.0],["2023-01-11",4.23,4.2696,4.1904,4.2102,9886442.0],["2023-01-12",4.2102,4.3092,4.21017599105835,4.2102,11949959.0],["2023-01-13",4.2102,4.2399,4.1111,4.1309,12170539.0],["2023-01-16",4.1309,4.1606,4.0715,4.1408,10460500.0],["2023-01-17",4.1408,4.1507,4.0418,4.0616,12158200.0],["2023-01-18",4.0616,4.2102,4.061581611633301,4.1805,14287761.0],["2023-01-19",4.1805,4.2102,4.1111,4.1408,8945509.0],["2023-01-20",4.1408,4.4677,4.121,4.3291,27289700.0],["2023-01-30",4.3291,4.3885,4.2894,4.3291,18721513.0],["2023-01-31",4.3291,4.3786,4.2894,4.3489,14440686.0],["2023-02-01",4.3489,4.5866,4.3488640785217285,4.4776,31340904.0],["2023-02-02",4.4776,4.5371,4.4083,4.4776,14821057.0],["2023-02-03",4.4776,4.4776458740234375,4.3588,4.4182,13718219.0],["2023-02-06",4.4182,4.4578,4.3885,4.4479,12469000.0],["2023-02-07",4.4479,4.547,4.438,4.5272,15084504.0],["2023-02-08",4.5272,4.5569,4.4182,4.4281,12234837.0],["2023-02-09",4.4281,4.4776,4.3984,4.4182,13404400.0],["2023-02-10",4.4182,4.418208599090576,4.3291,4.3786,13665000.0],["2023-02-13",4.3786,4.3984,4.2993,4.3687,15598054.0],["2023-02-14",4.3687,4.4281,4.3489,4.3588,13177854.0],["2023-02-15",4.3588,4.3984,4.3191,4.3786,11156678.0],["2023-02-16",4.3786,4.4182,4.2003,4.23,22688100.0],["2023-02-17",4.23,4.3291,4.2299885749816895,4.2795,11108078.0],["2023-02-20",4.2795,4.3687,4.2597,4.3588,12055000.0],["2023-02-21",4.3588,4.4975,4.358770847320557,4.4182,16243008.0],["2023-02-22",4.4182,4.4677,4.3687,4.4083,10698800.0],["2023-02-23",4.4083,4.4677,4.3984,4.4281,8037100.0],["2023-02-24",4.4281,4.5767,4.4281,4.4677,16678106.0],["2023-02-27",4.4677,4.8343,4.4182,4.6659,56464476.0],["2023-02-28",4.6659,4.7154,4.5668,4.6956,32635745.0],["2023-03-01",4.6956,4.7253,4.656,4.7055,20999716.0],["2023-03-02",4.7055,4.7946,4.6758,4.7253,17216129.0],["2023-03-03",4.7253,4.8739,4.6956,4.7748,20807604.0],["2023-03-06",4.7748,4.8937,4.755,4.8541,27934724.0],["2023-03-07",4.8541,4.864,4.6064,4.6163,34543278.0],["2023-03-08",4.6163,4.755,4.5965,4.7055,21403900.0],["2023-03-09",4.7055,4.7154,4.5371,4.5866,18681401.0],["2023-03-10",4.5866,4.586615562438965,4.438,4.4975,14714501.0],["2023-03-13",4.4975,4.5965,4.4479,4.5272,14057300.0],["2023-03-14",4.5272,4.5965,4.4083,4.4479,14621500.0],["2023-03-15",4.4479,4.5965,4.447926998138428,4.4876,11256800.0],["2023-03-16",4.4876,4.4975,4.3885,4.3984,11007700.0],["2023-03-17",4.3984,4.4975,4.398396015167236,4.4281,10492700.0],["2023-03-20",4.4281,4.547,4.428114414215088,4.4876,13112300.0],["2023-03-21",4.4876,4.5371,4.438,4.4876,8566977.0],["2023-03-22",4.4876,4.5272,4.4182,4.438,10685344.0],["2023-03-23",4.438,4.4578,4.339,4.3786,10707100.0],["2023-03-24",4.3786,4.3885,4.2894,4.339,14371800.0],["2023-03-27",4.339,4.3489,4.2102,4.2399,12168300.0],["2023-03-28",4.2399,4.2894,4.20026969909668,4.2003,8610561.0],["2023-03-29",4.2003,4.23,4.1309,4.1606,8364002.0],["2023-03-30",4.1606,4.2003,4.1012,4.1309,7568810.0],["2023-03-31",4.1309,4.2498,4.1309,4.1904,12726547.0],["2023-04-03",4.1904,4.3191,4.1706,4.2696,12239600.0],["2023-04-04",4.2696,4.2795,4.1706,4.1904,9729409.0],["2023-04-06",4.1904,4.2597,4.1606,4.1904,8661301.0],["2023-04-07",4.1904,4.2102,4.1507,4.1606,8101136.0],["2023-04-10",4.1606,4.1904,4.1012,4.121,8250000.0],["2023-04-11",4.121,4.1706,4.0814,4.1606,6355700.0],["2023-04-12",4.1606,4.2399,4.1606,4.2003,5836700.0],["2023-04-13",4.2003,4.2399,4.1111,4.1111,7615300.0],["2023-04-14",4.1111,4.2498,4.11111307144165,4.2399,9310716.0],["2023-04-17",4.2399,4.239895343780518,4.1805,4.23,5773200.0],["2023-04-18",4.23,4.2597,4.1606,4.1606,7726000.0],["2023-04-19",4.1606,4.1805,4.121,4.1408,7086400.0],["2023-04-20",4.1408,4.1606,4.0418,4.0814,8329650.0],["2023-04-21",4.0814,4.1012,3.9724,3.9823,7326400.0],["2023-04-24",3.9823,4.0814,3.9427,4.0517,8155200.0],["2023-04-25",4.0517,4.0715,3.9031,3.9625,8268500.0],["2023-04-26",3.9625,4.0814,3.9031,4.0616,6624600.0],["2023-04-27",4.0616,4.0814,4.0121,4.0418,4701000.0],["2023-04-28",4.0418,4.041769027709961,3.9823,4.022,5736077.0],["2023-05-04",4.022,4.121,3.9922,4.0814,7532712.0],["2023-05-05",4.0814,4.1012,4.0121,4.022,5766500.0],["2023-05-08",4.022,4.0814,4.0121,4.0517,4285963.0],["2023-05-09",4.0517,4.0715,3.9823,3.9922,6732400.0],["2023-05-10",3.9922,4.0517,3.9427,4.0418,5039160.0],["2023-05-11",4.0418,4.0517,4.0021,4.022,3031600.0],["2023-05-12",4.022,4.0814,3.9823,4.0814,6566230.0],["2023-05-15",4.0814,4.1606,4.0616,4.1408,7626676.0],["2023-05-16",4.1408,4.1805,4.1111,4.1507,6760500.0],["2023-05-17",4.1507,4.1606,4.1012,4.1507,3717693.0],["2023-05-18",4.1507,4.2696,4.1309,4.2399,9671471.0],["2023-05-19",4.2399,4.2696,4.2003,4.2201,5197219.0],["2023-05-22",4.2201,4.2498,4.1904,4.23,4314000.0],["2023-05-23",4.23,4.2399,4.1805,4.1904,5278800.0],["2023-05-24",4.1904,4.23,4.1706,4.1904,7533577.0],["2023-05-25",4.1904,4.2003,4.121,4.1805,9630008.0],["2023-05-26",4.1805,4.2498,4.1507,4.23,8431796.0],["2023-05-29",4.23,4.2399,4.1904,4.2102,5497383.0],["2023-05-30",4.2102,4.2201,4.1309,4.2003,6969790.0],["2023-05-31",4.2003,4.23,4.1805,4.2201,3184104.0],["2023-06-01",4.2201,4.23,4.1706,4.1805,3822394.0],["2023-06-02",4.1805,4.2399,4.1706,4.2102,4295233.0],["2023-06-05",4.2102,4.2399,4.2003,4.2201,3303533.0],["2023-06-06",4.2201,4.2993,4.1904,4.2696,10059322.0],["2023-06-07",4.2696,4.2795,4.1805,4.1904,6241606.0],["2023-06-08",4.1904,4.2498,4.1706,4.1805,3324500.0],["2023-06-09",4.1805,4.1904,4.1012,4.121,5020200.0],["2023-06-12",4.121,4.1408,4.0715,4.121,3156100.0],["2023-06-13",4.121,4.1408,4.1012,4.121,2271400.0],["2023-06-14",4.121,4.1309,4.0814,4.1111,3521116.0],["2023-06-15",4.1111,4.1309,4.022,4.0913,6015700.0],["2023-06-16",4.0913,4.1805,4.0814,4.1606,5486700.0],["2023-06-19",4.1606,4.1805,4.1309,4.1507,4942900.0],["2023-06-20",4.1507,4.1904,4.0913,4.1111,5249000.0],["2023-06-21",4.1111,4.1309,4.061581611633301,4.0616,4425700.0],["2023-06-26",4.0616,4.1408,4.0021,4.0121,6701100.0],["2023-06-27",4.0121,4.1309,4.012050151824951,4.1012,5269600.0],["2023-06-28",4.1012,4.1408,4.0517,4.1309,3338802.0],["2023-06-29",4.1309,4.1606,4.1111,4.121,4335400.0],["2023-06-30",4.121,4.23,4.1012,4.1904,10396100.0],["2023-07-03",4.1904,4.5371,4.19036340713501,4.4083,48195667.0],["2023-07-04",4.4083,4.4776,4.2597,4.3092,23274402.0],["2023-07-05",4.3092,4.4876,4.2696,4.339,20056133.0],["2023-07-06",4.339,4.4083,4.2795,4.3489,12251900.0],["2023-07-07",4.3489,4.3885,4.2795,4.3687,11738029.0],["2023-07-10",4.3687,4.3786,4.2498,4.2696,10632600.0],["2023-07-11",4.2696,4.2894,4.2003,4.2102,6858900.0],["2023-07-12",4.2102,4.2102,4.121,4.121,8631584.0],["2023-07-13",4.121,4.23,4.12101936340332,4.1606,7282519.0],["2023-07-14",4.1606,4.1904,4.1309,4.1606,5318500.0],["2023-07-17",4.1606,4.2003,4.0616,4.2003,9586500.0],["2023-07-18",4.2003,4.4776,4.20026969909668,4.3786,51897235.0],["2023-07-19",4.3786,4.4182,4.3092,4.3489,15365400.0],["2023-07-20",4.3489,4.4281,4.339,4.3489,10574639.0],["2023-07-21",4.3489,4.3786,4.2894,4.3191,8150500.0],["2023-07-24",4.3191,4.3291,4.2498,4.2696,7795800.0],["2023-07-25",4.2696,4.3984,4.269613742828369,4.3588,11589606.0],["2023-07-26",4.3588,4.3687,4.2795,4.3092,6205000.0],["2023-07-27",4.3092,4.3291,4.2795,4.2894,4791400.0],["2023-07-28",4.2894,4.438,4.2498,4.3786,13723930.0],["2023-07-31",4.3786,4.4083,4.3588,4.3687,7765300.0],["2023-08-01",4.3687,4.5569,4.368676662445068,4.5173,20811245.0],["2023-08-02",4.5173,4.6361,4.4776,4.5767,16014435.0],["2023-08-03",4.5767,4.6461,4.5173,4.5866,12320700.0],["2023-08-04",4.5866,4.6659,4.5371,4.5965,12084415.0],["2023-08-07",4.5965,4.6361,4.4975,4.5272,12607445.0],["2023-08-08",4.5272,4.5965,4.4776,4.5668,7934745.0],["2023-08-09",4.5668,4.566802978515625,4.4975,4.5272,7618900.0],["2023-08-10",4.5272,4.5965,4.5173,4.5569,7282600.0],["2023-08-11",4.5569,4.6857,4.5272,4.6659,17007900.0],["2023-08-14",4.6659,4.6659,4.4876,4.6064,14642100.0],["2023-08-15",4.6064,4.6163,4.4776,4.5371,9947200.0],["2023-08-16",4.5371,4.5569,4.487552642822266,4.4876,7051534.0],["2023-08-17",4.4876,4.5668,4.3885,4.547,10719480.0],["2023-08-18",4.547,4.5866,4.4876,4.4975,8426200.0],["2023-08-21",4.4975,4.5371,4.438,4.4578,5979400.0],["2023-08-22",4.4578,4.5173,4.3885,4.4677,9447300.0],["2023-08-23",4.4677,4.5074,4.3588,4.4182,7736200.0],["2023-08-24",4.4182,4.4578,4.3489,4.3885,7598000.0],["2023-08-25",4.3885,4.4083,4.2894,4.3191,7253000.0],["2023-08-28",4.3191,4.5371,4.2597,4.2993,12571400.0],["2023-08-29",4.2993,4.4876,4.2696,4.438,9070400.0],["2023-08-30",4.438,4.4776,4.3885,4.438,5358672.0],["2023-08-31",4.438,4.4479,4.3984,4.4182,4604959.0],["2023-09-01",4.4182,4.5866,4.4182,4.5569,15415658.0],["2023-09-04",4.5569,4.725303649902344,4.5272,4.7253,20423821.0],["2023-09-05",4.7253,4.7748,4.6461,4.7352,15380045.0],["2023-09-06",4.7352,4.755,4.6659,4.6857,8228000.0],["2023-09-07",4.6857,4.7055,4.5866,4.6064,9750237.0],["2023-09-08",4.6064,4.6361,4.5371,4.5569,6491600.0],["2023-09-11",4.5569,4.656,4.5371,4.5668,9702100.0],["2023-09-12",4.5668,4.5965,4.5173,4.5569,7209908.0],["2023-09-13",4.5569,4.6262,4.5371,4.5569,7492108.0],["2023-09-14",4.5569,4.5866,4.5272,4.5569,5730200.0],["2023-09-15",4.5569,4.5767,4.5173,4.5569,6491201.0],["2023-09-18",4.5569,4.5866,4.4975,4.5371,4546600.0],["2023-09-19",4.5371,4.5569,4.4876,4.5371,4548902.0],["2023-09-20",4.5371,4.7154,4.4876,4.6758,19371300.0],["2023-09-21",4.6758,4.6857,4.5767,4.6361,11380300.0],["2023-09-22",4.6361,4.6461,4.4578,4.5272,18635069.0],["2023-09-25",4.5272,4.547,4.4182,4.4578,10126133.0],["2023-09-26",4.4578,4.4975,4.3984,4.4578,6592854.0],["2023-09-27",4.4578,4.4876,4.4083,4.4578,9144700.0],["2023-09-28",4.4578,4.5074,4.4479,4.4776,5984902.0],["2023-10-09",4.4776,4.4876,4.4083,4.4677,4370302.0],["2023-10-10",4.4677,4.547,4.4578,4.4975,5753108.0],["2023-10-11",4.4975,4.5272,4.3786,4.4083,9332800.0],["2023-10-12",4.4083,4.4578,4.4083,4.438,4935017.0],["2023-10-13",4.438,4.438021183013916,4.3588,4.3786,6815700.0],["2023-10-16",4.3786,4.4578,4.339,4.4182,10336100.0],["2023-10-17",4.4182,4.438,4.3291,4.3687,16421500.0],["2023-10-18",4.3687,4.3786,4.2696,4.3092,7807724.0],["2023-10-19",4.3092,4.339,4.2399,4.2597,4840100.0],["2023-10-20",4.2597,4.2993,4.23,4.2399,5816400.0],["2023-10-23",4.2399,4.2498,4.0913,4.1111,8871486.0],["2023-10-24",4.1111,4.3191,4.11111307144165,4.2597,12425300.0],["2023-10-25",4.2597,4.3687,4.259707927703857,4.3191,6414200.0],["2023-10-26",4.3191,4.339,4.23,4.3291,6418500.0],["2023-10-27",4.3291,4.4083,4.3092,4.3489,6599614.0],["2023-10-30",4.3489,4.3885,4.2201,4.339,10713700.0],["2023-10-31",4.339,4.3687,4.3092,4.3588,5297820.0],["2023-11-01",4.3588,4.4578,4.3489,4.438,9933790.0],["2023-11-02",4.438,4.4876,4.3885,4.438,7937600.0],["2023-11-03",4.438,4.4876,4.3984,4.4677,5069200.0],["2023-11-06",4.4677,4.6163,4.467740058898926,4.5074,19859200.0],["2023-11-07",4.5074,4.5073652267456055,4.4281,4.4479,10671300.0],["2023-11-08",4.4479,4.4677,4.3786,4.4083,8196900.0],["2023-11-09",4.4083,4.4677,4.3786,4.438,6562143.0],["2023-11-10",4.438,4.5767,4.3984,4.5173,10453661.0],["2023-11-13",4.5173,4.5569,4.4479,4.5173,9926100.0],["2023-11-14",4.5173,4.547,4.4578,4.5272,13628000.0],["2023-11-15",4.5272,4.5767,4.438,4.5668,9620200.0],["2023-11-16",4.5668,4.5767,4.5074,4.547,8335820.0],["2023-11-17",4.547,4.6461,4.5272,4.6361,11838180.0],["2023-11-20",4.6361,4.656,4.6064,4.6262,6033980.0],["2023-11-21",4.6262,4.7055,4.6163,4.6659,10956506.0],["2023-11-22",4.6659,4.6857,4.6262,4.6262,7199000.0],["2023-11-23",4.6262,4.6956,4.5965,4.6461,7932200.0],["2023-11-24",4.6461,4.6758,4.5965,4.6163,6101701.0],["2023-11-27",4.6163,4.6461,4.5965,4.6163,4953300.0],["2023-11-28",4.6163,4.6262,4.5668,4.6163,6954848.0],["2023-11-29",4.6163,4.656,4.5668,4.5866,8611200.0],["2023-11-30",4.5866,4.586615562438965,4.4975,4.5371,9685500.0],["2023-12-01",4.5371,4.5569,4.5173,4.5371,5403200.0],["2023-12-04",4.5371,4.6064,4.4975,4.5371,6467210.0],["2023-12-05",4.5371,4.5965,4.5074,4.5173,5943511.0],["2023-12-06",4.5173,4.6262,4.4776,4.547,10639910.0],["2023-12-07",4.547,4.5866,4.4677,4.4776,8939300.0],["2023-12-08",4.4776,4.5272,4.4182,4.4182,6718962.0],["2023-12-11",4.4182,4.4975,4.339,4.4479,10042700.0],["2023-12-12",4.4479,4.4975,4.4083,4.4479,6626000.0],["2023-12-13",4.4479,4.4975,4.3984,4.4083,6080800.0],["2023-12-14",4.4083,4.4677,4.3885,4.4182,9416500.0],["2023-12-15",4.4182,4.4776,4.368676662445068,4.3687,5554653.0],["2023-12-18",4.3687,4.4281,4.3291,4.3588,9222601.0],["2023-12-19",4.3588,4.3687,4.2894,4.3291,7453407.0],["2023-12-20",4.3291,4.4182,4.3191,4.339,5877260.0],["2023-12-21",4.339,4.4281,4.2597,4.3786,8479800.0],["2023-12-22",4.3786,4.4083,4.2993,4.3092,8100800.0],["2023-12-25",4.3092,4.3786,4.2498,4.3588,9850800.0],["2023-12-26",4.3588,4.5767,4.339,4.4083,19986303.0],["2023-12-27",4.4083,4.4677,4.3588,4.4578,7725351.0],["2023-12-28",4.4578,4.5074,4.4182,4.4479,11221913.0],["2023-12-29",4.4479,4.5074,4.4281,4.4975,7667300.0],["2024-01-02",4.4975,4.576708793640137,4.497458457946777,4.5767,9980216.0],["2024-01-03",4.5767,4.6262,4.5272,4.5965,10727054.0],["2024-01-04",4.5965,4.596521377563477,4.5272,4.547,8950664.0],["2024-01-05",4.547,4.5569,4.4479,4.4975,9636488.0],["2024-01-08",4.4975,4.497458457946777,4.3984,4.4083,8966774.0],["2024-01-09",4.4083,4.4776,4.4083,4.4677,7333074.0],["2024-01-10",4.4677,4.4876,4.4182,4.4281,5813800.0],["2024-01-11",4.4281,4.6758,4.4182,4.6163,20945611.0],["2024-01-12",4.6163,4.6461,4.5371,4.5569,10629526.0],["2024-01-15",4.5569,4.556896209716797,4.4677,4.4876,6694400.0],["2024-01-16",4.4876,4.5173,4.4182,4.4876,7163304.0],["2024-01-17",4.4876,4.4876,4.388489246368408,4.3885,6638600.0],["2024-01-18",4.3885,4.3885,4.1805,4.2894,17097800.0],["2024-01-19",4.2894,4.3885,4.2696,4.3092,8298000.0],["2024-01-22",4.3092,4.3489,4.0121,4.0517,14526300.0],["2024-01-23",4.0517,4.1904,3.9526,4.1606,12205480.0],["2024-01-24",4.1606,4.2498,4.0715,4.1904,7979900.0],["2024-01-25",4.1904,4.3191,4.1805,4.2795,7592400.0],["2024-01-26",4.2795,4.3786,4.2399,4.2993,7038100.0],["2024-01-29",4.2993,4.339,4.1904,4.2201,7797700.0],["2024-01-30",4.2201,4.2498,4.1408,4.1606,4293192.0],["2024-01-31",4.1606,4.1904,4.0121,4.0517,8895052.0],["2024-02-01",4.0517,4.1904,3.9328,4.0616,9037499.0],["2024-02-02",4.0616,4.1111,3.7545,3.9625,15553900.0],["2024-02-05",3.9625,3.9625186920166016,3.6257,3.8436,14682953.0],["2024-02-06",3.8436,4.1706,3.5762,4.0715,18641352.0],["2024-02-07",4.0715,4.23,4.0418,4.121,12711906.0],["2024-02-08",4.121,4.3092,4.0715,4.2498,19841397.0],["2024-02-19",4.2498,4.3588,4.1904,4.2102,16489274.0],["2024-02-20",4.2102,4.23,4.1309,4.2102,7827179.0],["2024-02-21",4.2102,4.2498,4.1507,4.1904,17403086.0],["2024-02-22",4.1904,4.2102,4.1309,4.1606,7517800.0],["2024-02-23",4.1606,4.16064453125,4.0517,4.1012,12333618.0],["2024-02-26",4.1012,4.2597,4.0319,4.121,17202349.0],["2024-02-27",4.121,4.2399,4.0913,4.23,13132935.0],["2024-02-28",4.23,4.2498,4.0517,4.0616,15009351.0],["2024-02-29",4.0616,4.1408,4.0021,4.1309,10016500.0],["2024-03-01",4.1309,4.1706,4.1012,4.1309,6133585.0],["2024-03-04",4.1309,4.1706,4.0715,4.1012,4868578.0],["2024-03-05",4.1012,4.1111,4.0715,4.0814,4357300.0],["2024-03-06",4.0814,4.1904,4.0418,4.1408,13347577.0],["2024-03-07",4.1408,4.2795,4.14083194732666,4.2102,15458002.0],["2024-03-08",4.2102,4.2399,4.1408,4.2003,5687000.0],["2024-03-11",4.2003,4.2399,4.1507,4.1805,6507600.0],["2024-03-12",4.1805,4.2102,4.1309,4.1606,5954300.0],["2024-03-13",4.1606,4.1904,4.1309,4.1904,5555589.0],["2024-03-14",4.1904,4.2993,4.1706,4.1805,9060344.0],["2024-03-15",4.1805,4.3291,4.1507,4.3092,12671797.0],["2024-03-18",4.3092,4.3786,4.2894,4.3489,11486163.0],["2024-03-19",4.3489,4.3885,4.3092,4.3489,8022837.0],["2024-03-20",4.3489,4.3588,4.2894,4.3489,8709600.0],["2024-03-21",4.3489,4.3786,4.2597,4.3191,15813506.0],["2024-03-22",4.3191,4.3489,4.1904,4.2696,11247600.0],["2024-03-25",4.2696,4.3588,4.2003,4.2993,11201181.0],["2024-03-26",4.2993,4.3588,4.2201,4.2795,11685100.0],["2024-03-27",4.2795,4.3191,4.23,4.2498,9064354.0],["2024-03-28",4.2498,4.3191,4.2102,4.2696,8460329.0],["2024-03-29",4.2696,4.4083,4.2696,4.3984,9450100.0],["2024-04-01",4.3984,4.5668,4.398396015167236,4.4677,16145573.0],["2024-04-02",4.4677,4.9135,4.467740058898926,4.8541,54307890.0],["2024-04-03",4.8541,4.9631,4.8145,4.9333,43582413.0],["2024-04-08",4.9333,4.9531,4.6956,4.7352,30754106.0],["2024-04-09",4.7352,4.864,4.7055,4.8343,17928200.0],["2024-04-10",4.8343,4.9333,4.8145,4.8541,18951706.0],["2024-04-11",4.8541,4.9531,4.7847,4.9135,14273600.0],["2024-04-12",4.9135,4.9631,4.864,4.8838,12124992.0],["2024-04-15",4.8838,4.9036,4.7055,4.8244,21596143.0],["2024-04-16",4.8244,4.8343,4.5371,4.547,25517788.0],["2024-04-17",4.547,4.755,4.546990394592285,4.7451,17092805.0],["2024-04-18",4.7451,4.7847,4.6758,4.7352,11224323.0],["2024-04-19",4.7352,4.8541,4.7154,4.755,13181592.0],["2024-04-22",4.755,4.8442,4.6857,4.7055,11584975.0],["2024-04-23",4.7055,4.7451,4.6461,4.6758,9527712.0],["2024-04-24",4.6758,4.8046,4.656,4.7946,11118292.0],["2024-04-25",4.7946,4.8739,4.7451,4.7748,9732667.0],["2024-04-26",4.7748,4.8343,4.755,4.8145,10203718.0],["2024-04-29",4.8145,5.1414,4.7847,5.0918,28224442.0],["2024-04-30",5.0918,5.3494,5.0621,5.2107,23297000.0],["2024-05-06",5.2107,5.3593,5.1414,5.3197,18676700.0],["2024-05-07",5.3197,5.3692,5.2008,5.2404,12036800.0],["2024-05-08",5.2404,5.5277,5.2305,5.498,24674900.0],["2024-05-09",5.498,5.7457,5.4683,5.5971,23533424.0],["2024-05-10",5.5971,6.161716461181641,5.5475,6.1617,39154900.0],["2024-05-13",6.1617,6.5382,6.023,6.3004,56622106.0],["2024-05-14",6.3004,6.5778,6.023,6.1419,53884112.0],["2024-05-15",6.1419,6.3004,5.6862,6.023,49731767.0],["2024-05-16",6.023,6.0428,5.7556,5.8447,30093808.0],["2024-05-17",5.8447,6.023,5.815,5.9537,22401775.0],["2024-05-20",5.9537,6.1221,5.7754,5.8843,22549124.0],["2024-05-21",5.8843,6.2212,5.884340286254883,6.1518,35165481.0],["2024-05-22",6.1518,6.2608,6.0527,6.0825,22408192.0],["2024-05-23",6.0825,6.0825,5.8447,5.9042,15130762.0],["2024-05-24",5.9042,6.0627,5.815,5.9438,11770025.0],["2024-05-27",5.9438,6.1617,5.9339,6.1419,16202099.0],["2024-05-28",6.1419,6.1914,6.0329,6.1221,12825400.0],["2024-05-29",6.1221,6.4886,6.1023,6.3004,25894800.0],["2024-05-30",6.3004,6.4292,6.0726,6.1023,17934758.0],["2024-05-31",6.1023,6.2509,6.0131,6.1419,19150500.0],["2024-06-03",6.1419,6.2212,5.9636,6.0131,16272510.0],["2024-06-04",6.0131,6.0627,5.9042,5.9735,13730600.0],["2024-06-05",5.9735,5.9834,5.6862,5.6961,24416700.0],["2024-06-06",5.6961,5.7952,5.4683,5.5277,29181362.0],["2024-06-07",5.5277,5.7952,5.527713298797607,5.7556,17209473.0],["2024-06-11",5.7556,5.9537,5.5772,5.9141,16111800.0],["2024-06-12",5.9141,6.0131,5.8249,5.8942,10530700.0],["2024-06-13",5.8942,5.9636,5.815,5.8843,6594600.0],["2024-06-14",5.8843,6.0329,5.8249,5.9438,10201600.0],["2024-06-17",5.9438,6.0726,5.9042,5.9834,8738000.0],["2024-06-18",5.9834,6.241,5.9537,6.1419,16818610.0],["2024-06-19",6.1419,6.2212,6.1122,6.1419,8015995.0],["2024-06-20",6.1419,6.2013,5.8942,5.9339,13981300.0],["2024-06-21",5.9339,6.0726,5.8942,6.0131,9467600.0],["2024-06-24",6.0131,6.0627,5.924,5.9636,11164000.0],["2024-06-25",5.9636,6.1914,5.963590621948242,6.1122,11023200.0],["2024-06-26",6.1122,6.1122,6.0032,6.0924,9714100.0],["2024-06-27",6.0924,6.1419,5.5475,5.7258,28732558.0],["2024-06-28",5.7258,5.9636,5.7159,5.8051,17590858.0],["2024-07-01",5.8051,5.8546,5.7258,5.7754,12709400.0],["2024-07-02",5.7754,5.8447,5.7258,5.7655,11768997.0],["2024-07-03",5.7655,5.9339,5.6367,5.6664,14679258.0],["2024-07-04",5.6664,5.7556,5.3494,5.4683,25354900.0],["2024-07-05",5.4683,5.6466,5.3593,5.5971,19687294.0],["2024-07-08",5.5971,5.6169,5.4485,5.5178,13480200.0],["2024-07-09",5.5178,5.607,5.2701,5.5475,16767234.0],["2024-07-10",5.5475,5.547525882720947,5.2107,5.2107,23486100.0],["2024-07-11",5.2107,5.498,5.1513,5.4584,23890662.0],["2024-07-12",5.4584,5.5971,5.4287,5.498,11395876.0],["2024-07-15",5.498,5.5772,5.4485,5.5277,8317000.0],["2024-07-16",5.5277,5.5772,5.3791,5.4088,9191900.0],["2024-07-17",5.4088,5.4485,5.1513,5.1612,12217100.0],["2024-07-18",5.1612,5.16118049621582,4.9234,5.0126,13723000.0],["2024-07-19",5.0126,5.072,4.8145,5.0225,10632400.0],["2024-07-22",5.0225,5.072,4.8838,5.0324,10385300.0],["2024-07-23",5.0324,5.0819,4.8046,4.8244,11395500.0],["2024-07-24",4.8244,4.8739,4.6857,4.7352,10647467.0],["2024-07-25",4.7352,4.8046,4.6361,4.7451,9869000.0],["2024-07-26",4.7451,4.9432,4.745116233825684,4.9333,8606000.0],["2024-07-29",4.9333,4.9829,4.8442,4.864,7134097.0],["2024-07-30",4.864,4.8838,4.7847,4.8739,4801007.0],["2024-07-31",4.8739,5.3494,4.8442,5.29,18938100.0],["2024-08-01",5.29,5.3395,5.0027,5.0324,14961700.0],["2024-08-02",5.0324,5.0522,4.9135,4.9631,6161700.0],["2024-08-05",4.9631,5.0522,4.8541,4.8739,9931600.0],["2024-08-06",4.8739,5.0522,4.873898029327393,5.0225,7786700.0],["2024-08-07",5.0225,5.0621,4.9531,4.9928,3953000.0],["2024-08-08",4.9928,5.1216,4.9432,5.0324,4911700.0],["2024-08-09",5.0324,5.1513,5.032398700714111,5.1017,7028800.0],["2024-08-12",5.1017,5.1216,4.973,5.0324,6031300.0],["2024-08-13",5.0324,5.072,4.9631,5.0225,4790800.0],["2024-08-14",5.0225,5.0423,4.9234,4.9333,5045304.0],["2024-08-15",4.9333,5.0126,4.9036,4.9829,7710004.0],["2024-08-16",4.9829,5.1017,4.9333,4.9631,7434608.0],["2024-08-19",4.9631,5.0324,4.9036,4.9631,7093500.0],["2024-08-20",4.9631,5.0126,4.8046,4.8343,8758000.0],["2024-08-21",4.8343,4.9234,4.8046,4.8343,5345900.0],["2024-08-22",4.8343,4.8442,4.7055,4.7154,5678200.0],["2024-08-23",4.7154,4.8046,4.656,4.7847,5160600.0],["2024-08-26",4.7847,4.8739,4.755,4.7847,4886288.0],["2024-08-27",4.7847,4.8145,4.7253,4.7649,4240212.0],["2024-08-28",4.7649,4.8244,4.7253,4.7748,3635400.0],["2024-08-29",4.7748,4.9829,4.7154,4.9631,7752308.0],["2024-08-30",4.9631,5.0522,4.9135,5.0027,7003700.0],["2024-09-02",5.0027,5.0225,4.8739,4.9036,6501000.0],["2024-09-03",4.9036,4.9432,4.8046,4.8244,5686159.0],["2024-09-04",4.8244,4.8442,4.7055,4.7451,5445000.0],["2024-09-05",4.7451,4.7748,4.656,4.6956,6532300.0],["2024-09-06",4.6956,4.864,4.5866,4.864,10827600.0],["2024-09-09",4.864,4.863991737365723,4.5668,4.7649,16500600.0],["2024-09-10",4.7649,4.7847,4.6659,4.755,6287100.0],["2024-09-11",4.755,4.8541,4.7055,4.8046,4534400.0],["2024-09-12",4.8046,4.9036,4.7946,4.8145,3856000.0],["2024-09-13",4.8145,5.0027,4.646053314208984,4.6461,18933331.0],["2024-09-18",4.6461,4.7253,4.4776,4.5767,8103731.0],["2024-09-19",4.5767,4.7649,4.547,4.6857,6859100.0],["2024-09-20",4.6857,4.7352,4.6163,4.7154,4664626.0],["2024-09-23",4.7154,4.8244,4.6956,4.7253,4945100.0],["2024-09-24",4.7253,5.0324,4.725303649902344,5.0126,14213900.0],["2024-09-25",5.0126,5.3197,4.8937,4.9333,19876843.0],["2024-09-26",4.9333,5.2008,4.9036,5.1711,16797400.0],["2024-09-27",5.1711,5.5971,5.17108678817749,5.389,26655800.0],["2024-09-30",5.389,5.815,5.389025688171387,5.815,43978412.0],["2024-10-08",5.815,6.3995,5.7655,5.9735,64335458.0],["2024-10-09",5.9735,5.9933,5.5872,5.6862,33299655.0],["2024-10-10",5.6862,5.9933,5.607,5.7556,23903896.0],["2024-10-11",5.7556,5.8348,5.607,5.7258,14364467.0],["2024-10-14",5.7258,6.1419,5.7159,6.0825,33738595.0],["2024-10-15",6.0825,6.4292,5.9834,6.0032,33671910.0],["2024-10-16",6.0032,6.1716,5.9042,6.0527,21992042.0],["2024-10-17",6.0527,6.1914,6.0329,6.0627,14696500.0],["2024-10-18",6.0627,6.3697,6.0329,6.2212,32057356.0],["2024-10-21",6.2212,6.3499,5.9537,6.0924,30976202.0],["2024-10-22",6.0924,6.7066,6.0428,6.7066,45622450.0],["2024-10-23",6.7066,7.2514,6.7065629959106445,6.875,75175800.0],["2024-10-24",6.875,7.4693,6.8155,7.3703,55030720.0],["2024-10-25",7.3703,7.4099,6.9344,7.1325,55508502.0],["2024-10-28",7.1325,7.2514,6.9146,7.0929,42548500.0],["2024-10-29",7.0929,7.5387,7.0038,7.291,50078969.0],["2024-10-30",7.291,7.3208,7.0038,7.0434,37192106.0],["2024-10-31",7.0434,7.2217,6.9641,7.1325,31658941.0],["2024-11-01",7.1325,7.2316,6.8353,6.8552,28555304.0],["2024-11-04",6.8552,6.9146,6.657,6.8453,18568337.0],["2024-11-05",6.8453,7.3307,6.766,7.2811,46308254.0],["2024-11-06",7.2811,7.6774,7.2415,7.5783,49390369.0],["2024-11-07",7.5783,7.9845,7.3802,7.6774,41963555.0],["2024-11-08",7.6774,8.1529,7.608,7.9052,42516869.0],["2024-11-11",7.9052,8.0934,7.8557,7.9647,27838304.0],["2024-11-12",7.9647,8.1034,7.7467,7.8656,25338611.0],["2024-11-13",7.8656,7.9647,7.6378,7.8557,16793092.0],["2024-11-14",7.8557,7.8755,7.3901,7.4495,21921602.0],["2024-11-15",7.4495,7.5486,7.3108,7.3406,19623052.0],["2024-11-18",7.3406,7.3802,6.8651,6.9245,25653711.0],["2024-11-19",6.9245,7.1028,6.6768,6.9146,37741247.0],["2024-11-20",6.9146,7.1127,6.8552,7.083,18720404.0],["2024-11-21",7.083,7.1821,6.875,6.9047,20899000.0],["2024-11-22",6.9047,6.9245,6.657,6.6768,21496779.0],["2024-11-25",6.6768,6.8651,6.6075,6.7561,17128855.0],["2024-11-26",6.7561,6.9344,6.6967,6.7759,14654708.0],["2024-11-27",6.7759,6.8353,6.4886,6.7957,15634349.0],["2024-11-28",6.7957,7.2514,6.7561,7.1821,27952910.0],["2024-11-29",7.1821,7.3307,7.0731,7.2514,25499000.0],["2024-12-02",7.2514,7.5585,7.1424,7.3703,28332550.0],["2024-12-03",7.3703,7.8557,7.1821,7.8062,42000300.0],["2024-12-04",7.8062,8.0439,7.6477,7.826,30857112.0],["2024-12-05",7.826,7.8458,7.4991,7.5387,25794577.0],["2024-12-06",7.5387,7.7566,7.3802,7.6576,21314400.0],["2024-12-09",7.6576,7.7863,7.3307,7.4793,25761810.0],["2024-12-10",7.4793,7.7467,7.3901,7.4793,37211088.0],["2024-12-11",7.4793,7.6774,7.4099,7.5882,21859080.0],["2024-12-12",7.5882,7.925,7.5684,7.7863,31513800.0],["2024-12-13",7.7863,7.8359,7.5783,7.7764,20828040.0],["2024-12-16",7.7764,8.2222,7.7368,7.9944,53182454.0],["2024-12-17",7.9944,8.2222,7.7863,8.1331,38828500.0],["2024-12-18",8.1331,8.2817,7.8557,7.9548,40432195.0],["2024-12-19",7.9548,8.073631286621094,7.7764,8.0736,32439910.0],["2024-12-20",8.0736,8.885948181152344,8.073631286621094,8.8859,67916059.0],["2024-12-23",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2024-12-24",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2024-12-25",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2024-12-26",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2024-12-27",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2024-12-30",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2024-12-31",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2025-01-02",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2025-01-03",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2025-01-06",8.8859,8.885948181152344,8.8859,8.8859,0.0],["2025-01-07",8.8859,9.777514457702637,8.885948181152344,9.7775,4519950.0],["2025-01-08",9.7775,10.758237838745117,9.7775,10.7582,192789598.0],["2025-01-09",10.7582,11.0951,9.827,10.1242,187557754.0],["2025-01-10",10.1242,10.5007,9.4902,9.5794,101792028.0],["2025-01-13",9.5794,9.8072,9.0643,9.7775,71851680.0],["2025-01-14",9.7775,9.9558,9.51,9.6091,56789473.0],["2025-01-15",9.6091,9.7973,9.0643,9.3515,56048824.0],["2025-01-16",9.3515,9.9855,9.351543426513672,9.8469,58941313.0],["2025-01-17",9.8469,9.9855,9.3912,9.8469,67126002.0],["2025-01-20",9.8469,10.461,9.8072,9.9063,62860208.0],["2025-01-21",9.9063,10.1341,9.6983,10.045,32393416.0],["2025-01-22",10.045,10.2926,9.8667,9.9063,29866672.0],["2025-01-23",9.9063,10.1143,9.7082,9.7478,25319197.0],["2025-01-24",9.7478,10.2035,9.5893,9.9955,36795685.0],["2025-01-27",9.9955,10.6196,9.995453834533691,10.3125,51822903.0],["2025-02-05",10.3125,10.4016,9.8964,10.2035,51529059.0],["2025-02-06",10.2035,10.4016,10.0747,10.2332,30630476.0],["2025-02-07",10.2332,10.5799,10.0945,10.3025,35173776.0],["2025-02-10",10.3025,10.3917,10.045,10.1936,41696000.0],["2025-02-11",10.1936,10.4214,10.1639,10.2035,24278108.0],["2025-02-12",10.2035,10.2233,9.619,9.7181,53423788.0],["2025-02-13",9.7181,9.9459,9.5992,9.8469,24938011.0],["2025-02-14",9.8469,9.8865,9.5596,9.728,18650950.0],["2025-02-17",9.728,9.7874,9.4803,9.619,24765713.0],["2025-02-18",9.619,9.6586,9.193,9.2426,23513656.0],["2025-02-19",9.2426,9.6785,9.242574691772461,9.6685,25540797.0],["2025-02-20",9.6685,9.8667,9.4704,9.728,17092640.0],["2025-02-21",9.728,9.8469,9.5695,9.7676,20387000.0],["2025-02-24",9.7676,10.0846,9.6289,9.9459,33477363.0],["2025-02-25",9.9459,10.0549,9.6884,9.8568,20322500.0],["2025-02-26",9.8568,10.1242,9.7874,9.8964,22770511.0],["2025-02-27",9.8964,9.9955,9.7379,9.9261,17558100.0],["2025-02-28",9.9261,10.3818,9.7874,10.0351,34735371.0],["2025-03-03",10.0351,10.679,9.9063,10.5502,50864575.0],["2025-03-04",10.5502,10.9266,10.3818,10.8771,29872104.0],["2025-03-05",10.8771,11.9668,10.7483,11.739,70431500.0],["2025-03-06",11.739,11.9272,11.4517,11.7489,37428400.0],["2025-03-07",11.7489,12.056,11.748867988586426,11.838,31958151.0],["2025-03-10",11.838,12.2343,11.6498,11.9668,27259908.0],["2025-03-11",11.9668,11.966806411743164,11.4121,11.739,36323460.0],["2025-03-12",11.739,12.1649,11.6993,11.9767,24097002.0],["2025-03-13",11.9767,12.0857,11.7984,11.947,18561700.0],["2025-03-14",11.947,12.056,11.6003,11.8677,23969204.0],["2025-03-17",11.8677,12.5216,11.6993,11.6993,66563706.0],["2025-03-18",11.6993,12.0262,11.63,11.9371,38577111.0],["2025-03-19",11.9371,12.0163,11.3922,11.6003,37298491.0],["2025-03-20",11.6003,11.7885,11.3823,11.521,35048301.0],["2025-03-21",11.521,11.6102,11.3922,11.4913,27263121.0],["2025-03-24",11.4913,11.5408,11.0951,11.2734,29139575.0],["2025-03-25",11.2734,11.4616,11.1743,11.3526,22561300.0],["2025-03-26",11.3526,11.63,11.1149,11.2436,22968500.0],["2025-03-27",11.2436,11.5904,11.1149,11.5706,20769000.0],["2025-03-28",11.5706,11.7489,11.2436,11.3724,19086400.0],["2025-03-31",11.3724,11.4616,10.7681,11.0455,28963900.0],["2025-04-01",11.0455,11.2436,10.9762,11.1545,15108604.0],["2025-04-02",11.1545,11.4319,11.1149,11.4121,10100200.0],["2025-04-03",11.4121,11.412054061889648,10.8078,11.0951,24270635.0],["2025-04-07",11.0951,11.095051765441895,9.9855,9.9855,21409600.0],["2025-04-08",9.9855,9.985547065734863,8.985,9.0147,36476795.0],["2025-04-09",9.0147,9.7676,8.143,9.6487,46971100.0],["2025-04-10",9.6487,10.1639,9.4704,9.52,38989174.0],["2025-04-11",9.52,9.619,9.193,9.193,33608940.0],["2025-04-14",9.193,9.6884,9.1534,9.193,30415836.0],["2025-04-15",9.193,9.411,9.1138,9.2327,14784859.0],["2025-04-16",9.2327,9.2624,8.6779,8.7968,24948968.0],["2025-04-17",8.7968,8.8859,8.5789,8.7473,29148100.0],["2025-04-18",8.7473,9.2426,8.747260093688965,9.0841,29048800.0],["2025-04-21",9.0841,9.1534,8.8661,9.1138,18101972.0],["2025-04-22",9.1138,9.1534,8.9751,8.985,14396900.0],["2025-04-23",8.985,9.3119,8.9652,9.0444,24356911.0],["2025-04-24",9.0444,9.094,8.9355,8.9652,9706811.0],["2025-04-25",8.9652,9.7082,8.965198516845703,9.5001,31930926.0],["2025-04-28",9.5001,9.6091,9.3416,9.5299,17029700.0],["2025-04-29",9.5299,9.6388,9.411,9.52,16552901.0],["2025-04-30",9.52,9.9162,9.4506,9.7181,24386440.0],["2025-05-06",9.7181,9.9459,9.6785,9.7478,21272777.0],["2025-05-07",9.7478,10.1242,9.6487,9.7181,27958600.0],["2025-05-08",9.7181,10.1044,9.6586,9.8171,31461220.0],["2025-05-09",9.8171,9.8469,9.3912,9.6388,26070800.0],["2025-05-12",9.6388,10.0945,9.638826370239258,10.045,32380089.0],["2025-05-13",10.045,10.3025,10.044984817504883,10.2035,25508284.0],["2025-05-14",10.2035,10.4313,10.0351,10.1242,24487841.0],["2025-05-15",10.1242,10.8474,10.045,10.7285,36354939.0],["2025-05-16",10.7285,10.887,10.6394,10.7979,17334536.0],["2025-05-19",10.7979,11.3427,10.7681,11.1149,32865175.0],["2025-05-20",11.1149,11.3328,10.8375,11.0752,20223032.0],["2025-05-21",11.0752,11.3823,10.8177,11.2734,33535120.0],["2025-05-22",11.2734,11.9371,11.1842,11.8083,41268723.0],["2025-05-23",11.8083,11.808305740356445,10.6691,10.6988,107985963.0],["2025-05-26",10.6988,11.1941,10.5502,10.7582,45304324.0],["2025-05-27",10.7582,10.758237838745117,10.253,10.2926,43237669.0],["2025-05-28",10.2926,10.6394,10.253,10.3521,32733188.0],["2025-05-29",10.3521,10.4908,10.2629,10.2926,16003500.0],["2025-05-30",10.2926,10.3521,10.0648,10.0945,17112404.0],["2025-06-03",10.0945,10.3025,9.9162,10.1837,18460932.0],["2025-06-04",10.1837,10.4908,10.0945,10.3323,22169600.0],["2025-06-05",10.3323,10.996,10.2431,10.8573,33063977.0],["2025-06-06",10.8573,11.1149,10.7781,11.1149,25140101.0],["2025-06-09",11.1149,11.3526,10.8474,11.0356,21238600.0],["2025-06-10",11.0356,11.3427,10.8474,11.0951,23478576.0],["2025-06-11",11.0951,11.521,11.0257,11.4517,33637840.0],["2025-06-12",11.4517,11.6993,11.3526,11.6399,31076805.0],["2025-06-13",11.6399,11.7291,11.1149,11.3031,25543243.0],["2025-06-16",11.3031,11.5805,11.2436,11.5606,23593098.0],["2025-06-17",11.5606,11.5904,11.313,11.4319,16255000.0],["2025-06-18",11.4319,11.5507,11.2436,11.4418,16273500.0],["2025-06-19",11.4418,11.5408,11.0059,11.0257,15728259.0],["2025-06-20",11.0257,11.1941,10.8573,10.996,16827800.0],["2025-06-23",10.996,11.3328,10.887,11.2635,17310200.0],["2025-06-24",11.2635,12.3036,11.263459205627441,12.2244,70695900.0],["2025-06-25",12.2244,12.264,11.9272,12.1847,21040500.0],["2025-06-26",12.1847,13.1754,12.184744834899902,13.1754,57801100.0],["2025-06-27",13.1754,13.4726,13.0367,13.3636,43609800.0],["2025-06-30",13.3636,13.363594055175781,12.7989,13.1556,28581353.0],["2025-07-01",13.1556,13.5221,12.8386,13.3933,24074676.0],["2025-07-02",13.3933,13.6509,13.1952,13.3933,19258400.0],["2025-07-03",13.3933,13.4627,13.0664,13.1457,19925888.0],["2025-07-04",13.1457,13.423,13.106,13.1754,16341200.0],["2025-07-07",13.1754,13.2447,12.69,12.789,23038300.0],["2025-07-08",12.789,12.9178,12.6305,12.8485,18385900.0],["2025-07-09",12.8485,12.9673,12.5909,12.7395,13346392.0],["2025-07-10",12.7395,12.9971,12.581,12.9277,13434722.0],["2025-07-11",12.9277,13.0763,12.8782,13.0169,12296081.0],["2025-07-14",13.0169,13.215,12.9376,13.1754,11239910.0],["2025-07-15",13.1754,13.2546,12.9376,13.1754,11677200.0],["2025-07-16",13.1754,13.4924,13.0367,13.2348,17392000.0],["2025-07-17",13.2348,13.6707,13.215,13.6509,18644500.0],["2025-07-18",13.6509,14.2651,13.5716,14.2453,24896190.0],["2025-07-21",14.2453,14.5722,13.8886,14.3245,26916604.0],["2025-07-22",14.3245,14.3344,13.7698,14.0174,30365354.0],["2025-07-23",14.0174,14.691,13.8688,14.4533,26469300.0],["2025-07-24",14.4533,14.9486,14.1957,14.7901,23920901.0],["2025-07-25",14.7901,15.642,14.6118,15.4835,27736807.0],["2025-07-28",15.4835,15.483541488647461,14.8991,15.3944,24356200.0],["2025-07-29",15.3944,15.642,14.9684,15.4934,19422304.0],["2025-07-30",15.4934,15.5628,14.9783,15.0477,13586100.0],["2025-07-31",15.0477,15.0477,14.6811,14.7109,17218104.0],["2025-08-01",14.7109,14.7703,14.275,14.3938,17064512.0],["2025-08-04",14.3938,14.8099,14.2948,14.7109,13573191.0],["2025-08-05",14.7109,15.1269,14.5722,14.9783,11430700.0],["2025-08-06",14.9783,15.8303,14.9387,15.2458,36851875.0],["2025-08-07",15.2458,15.6222,15.0774,15.5232,23856888.0],["2025-08-08",15.5232,15.8699,15.2854,15.7015,21307621.0],["2025-08-11",15.7015,15.7213,15.2161,15.3548,23101612.0],["2025-08-12",15.3548,15.5133,14.8594,15.2755,15842509.0],["2025-08-13",15.2755,16.0185,15.2557,15.7114,20779919.0],["2025-08-14",15.7114,15.751,15.3349,15.3647,10862500.0],["2025-08-15",15.3647,15.6123,15.0774,15.4142,18142203.0],["2025-08-18",15.4142,15.5925,14.8099,15.0576,28501222.0],["2025-08-19",15.0576,15.6916,14.9684,15.1764,19840208.0],["2025-08-20",15.1764,16.0482,14.8793,15.8798,25226314.0],["2025-08-21",15.8798,16.6426,15.7411,16.2959,26974910.0],["2025-08-22",16.2959,16.6327,16.1968,16.5534,15083944.0],["2025-08-25",16.5534,17.019,16.3355,16.4643,24673344.0],["2025-08-26",16.4643,17.019,16.2463,16.8506,19139216.0],["2025-08-27",16.8506,17.7026,16.7615,17.0388,31134704.0],["2025-08-28",17.0388,17.4351,16.8011,17.2171,17875994.0],["2025-08-29",17.2171,18.4356,16.9893,18.2573,29631605.0],["2025-09-01",18.2573,18.4059,17.8313,18.079,14348651.0],["2025-09-02",18.079,18.3167,17.5639,17.9304,24156119.0],["2025-09-03",17.9304,18.2177,17.336,17.5936,19283508.0],["2025-09-04",17.5936,17.8214,16.3058,16.5534,41742268.0],["2025-09-05",16.5534,17.237,16.3949,16.8704,24427767.0],["2025-09-08",16.8704,17.0785,16.5633,16.7416,12739800.0],["2025-09-09",16.7416,16.8308,16.1076,16.2959,17445865.0],["2025-09-10",16.2959,16.603,16.0878,16.5633,16302391.0],["2025-09-11",16.5633,17.336,16.5039,17.0785,33617489.0],["2025-09-12",17.0785,18.6635,17.078454971313477,18.0394,29892411.0],["2025-09-15",18.0394,18.0394,17.2964,17.3855,20659200.0],["2025-09-16",17.3855,17.5242,16.5138,17.237,23176821.0],["2025-09-17",17.237,17.5143,16.6426,16.8407,18412625.0],["2025-09-18",16.8407,16.8407039642334,16.2463,16.3553,21915308.0],["2025-09-19",16.3553,17.4054,16.3157,17.1676,19340992.0],["2025-09-22",17.1676,17.167612075805664,16.5435,17.0091,18239738.0],["2025-09-23",17.0091,17.0685,16.2265,16.7813,12234902.0],["2025-09-24",16.7813,17.0289,16.4544,16.8011,12229437.0],["2025-09-25",16.8011,17.1577,16.4147,16.5831,11177773.0],["2025-09-26",16.5831,17.3558,16.4544,16.9398,16917127.0],["2025-09-29",16.9398,17.4846,16.8011,17.2766,11984717.0],["2025-09-30",17.2766,17.6332,17.0091,17.1973,11477122.0],["2025-10-09",17.1973,17.7323,16.8902,17.336,27982650.0],["2025-10-10",17.336,17.9997,17.0884,17.336,30430903.0],["2025-10-13",17.336,17.33601951599121,16.3652,17.2171,34445227.0],["2025-10-14",17.2171,18.0295,17.21714210510254,17.6035,28691805.0],["2025-10-15",17.6035,18.822,17.60348892211914,18.6139,24208401.0],["2025-10-16",18.6139,19.0993,18.4059,18.5446,20337322.0],["2025-10-17",18.5446,18.8319,17.9304,18.0493,20612600.0],["2025-10-20",18.0493,18.604,17.7521,18.0196,11863919.0],["2025-10-21",18.0196,19.3272,18.019554138183594,19.2578,23666895.0],["2025-10-22",19.2578,19.257841110229492,18.6635,19.0003,12800651.0],["2025-10-23",19.0003,19.6343,19.000276565551758,19.5748,19050269.0],["2025-10-24",19.5748,20.4763,19.5154,19.5748,21157136.0],["2025-10-27",19.5748,20.2485,19.5748,19.9909,14741304.0],["2025-10-28",19.9909,20.0503,19.0597,19.2677,17373058.0],["2025-10-29",19.2677,20.8032,19.0003,20.4664,33251958.0],["2025-10-30",20.4664,21.0509,20.1098,20.407,18564470.0],["2025-10-31",20.407,21.0707,20.2088,20.3079,17410100.0],["2025-11-03",20.3079,20.7537,19.8522,20.6447,13497081.0],["2025-11-04",20.6447,20.6744,19.6145,19.9612,15941448.0],["2025-11-05",19.9612,20.0305,19.1192,20.0107,12817900.0],["2025-11-06",20.0107,21.5462,19.872,21.3084,24832811.0],["2025-11-07",21.3084,22.0415,21.2688,21.6948,15114576.0],["2025-11-10",21.6948,21.9524,21.0806,21.5561,14366500.0],["2025-11-11",21.5561,23.26,21.4967,21.675,26028100.0],["2025-11-12",21.675,22.9331,21.674976348876953,22.7746,24493902.0],["2025-11-13",22.7746,23.2105,22.2892,22.8935,28573994.0],["2025-11-14",22.8935,22.893451690673828,22.2892,22.3288,14269637.0],["2025-11-17",22.3288,22.3288,21.2193,21.4669,19262241.0],["2025-11-18",21.4669,21.46694564819336,20.0107,20.2683,35249485.0],["2025-11-19",20.2683,20.6843,19.7135,20.0801,25580799.0],["2025-11-20",20.0801,20.6546,20.0107,20.1098,15910884.0],["2025-11-21",20.1098,20.10978126525879,18.9309,19.1588,22706111.0],["2025-11-24",19.1588,19.5352,18.921,19.3272,14250900.0],["2025-11-25",19.3272,20.4961,19.327184677124023,20.1197,14336985.0],["2025-11-26",20.1197,20.4466,19.4956,19.5352,13776135.0],["2025-11-27",19.5352,20.5754,19.53521728515625,20.407,14499860.0],["2025-11-28",20.407,20.4268,19.7928,19.9711,18501083.0],["2025-12-01",19.9711,20.5556,19.971094131469727,20.1989,19279711.0],["2025-12-02",20.1989,20.7636,19.9117,20.3277,10792400.0],["2025-12-03",20.3277,22.091,20.3277,21.7146,23981217.0],["2025-12-04",21.7146,22.6359,21.714603424072266,22.1505,25316880.0],["2025-12-05",22.1505,24.3497,22.150480270385742,24.2605,29238817.0],["2025-12-08",24.2605,24.7558,23.2897,23.577,31040065.0],["2025-12-09",23.577,23.57698631286621,21.7939,22.5269,32175524.0],["2025-12-10",22.5269,23.4383,22.2495,23.1807,18526712.0],["2025-12-11",23.1807,24.5775,22.3981,23.1411,28637801.0],["2025-12-12",23.1411,23.8246,22.8538,22.8538,17691122.0],["2025-12-15",22.8538,22.9628,22.1406,22.3882,18416260.0],["2025-12-16",22.3882,22.4279,21.6056,22.091,17148046.0],["2025-12-17",22.091,22.7548,21.7939,22.2793,15375470.0],["2025-12-18",22.2793,22.6755,21.992,22.0712,8234554.0],["2025-12-19",22.0712,22.9727,21.7542,22.7845,16741604.0],["2025-12-22",22.7845,23.2005,22.1901,22.6656,19848440.0],["2025-12-23",22.6656,23.0024,22.309,22.6161,10158505.0],["2025-12-24",22.6161,23.3194,22.309,22.9331,14653232.0],["2025-12-25",22.9331,22.933076858520508,22.3387,22.4675,9725865.0],["2025-12-26",22.4675,23.8246,22.4179,23.6265,20723588.0],["2025-12-29",23.6265,24.0327,22.9727,23.0222,13206941.0],["2025-12-30",23.0222,23.9138,22.3882,23.676,16651550.0],["2025-12-31",23.676,24.0624,23.1015,23.6959,11611431.0],["2026-01-05",23.6959,25.5384,23.69586181640625,24.9441,32085800.0],["2026-01-06",24.9441,27.3414,24.944055557250977,27.0541,45160387.0],["2026-01-07",27.0541,27.9754,26.8163,27.5395,28248954.0],["2026-01-08",27.5395,27.539505004882812,26.3805,26.7074,24147120.0],["2026-01-09",26.7074,27.6188,26.3408,27.4404,20387064.0],["2026-01-12",27.4404,30.1845,26.8163,28.1042,34100961.0],["2026-01-13",28.1042,29.1047,27.589,28.1834,25217339.0],["2026-01-14",28.1834,29.4217,27.9358,28.8174,23002089.0],["2026-01-15",28.8174,29.9765,28.2429,29.1245,22231635.0],["2026-01-16",29.1245,30.5015,28.9264,29.9963,28377080.0],["2026-01-19",29.9963,30.5807,29.1245,30.2935,22964439.0],["2026-01-20",30.2935,30.5114,28.7382,29.7486,18705232.0],["2026-01-21",29.7486,29.74860954284668,27.8961,28.441,30670825.0],["2026-01-22",28.441,29.1839,27.9952,28.4014,15239100.0],["2026-01-23",28.4014,29.4217,28.223,29.1939,12697150.0],["2026-01-26",29.1939,30.125,29.1443,29.5901,22902654.0],["2026-01-27",29.5901,29.808,28.7976,28.9462,16551766.0],["2026-01-28",28.9462,31.6605,28.649,31.6407,30111881.0],["2026-01-29",31.6407,32.6908,29.7585,31.5416,30076557.0],["2026-01-30",31.5416,31.541648864746094,28.4311,29.9963,33869152.0],["2026-02-02",29.9963,30.3529,27.2423,28.4311,36252001.0],["2026-02-03",28.4311,29.8477,28.431072235107422,29.7189,22509832.0],["2026-02-04",29.7189,30.6005,28.8669,29.6694,14641744.0],["2026-02-05",29.6694,29.709,28.4113,29.1245,14118604.0],["2026-02-06",29.1245,30.8581,28.5995,30.2043,25324543.0],["2026-02-09",30.2043,30.9076,29.4811,29.7189,17825276.0],["2026-02-10",29.7189,30.7888,29.6198,30.6303,11370545.0],["2026-02-11",30.6303,31.4723,30.4916,31.0067,21694200.0],["2026-02-12",31.0067,31.3831,30.1151,30.2935,18285350.0],["2026-02-13",30.2935,30.66,29.2038,29.8279,19856586.0],["2026-02-24",29.8279,30.6501,28.9264,29.3226,25148655.0],["2026-02-25",29.3226,29.917,28.8273,29.5109,17728461.0],["2026-02-26",29.5109,29.8972,29.2038,29.6099,15271508.0],["2026-02-27",29.6099,29.818,27.8367,28.9462,53553812.0],["2026-03-02",28.9462,30.6005,28.3419,30.5114,29577598.0],["2026-03-03",30.5114,31.2544,29.6198,30.0557,25926857.0],["2026-03-04",30.0557,31.502,29.7684,30.0854,34528849.0],["2026-03-05",30.0854,32.1856,30.085424423217773,31.5416,42988616.0],["2026-03-06",31.5416,31.541648864746094,29.5703,30.2241,25821883.0],["2026-03-09",30.2241,31.0364,29.9665,30.2835,20464346.0],["2026-03-10",30.2835,30.28354835510254,29.0354,29.7684,18598316.0],["2026-03-11",29.7684,31.086,29.6793,31.0265,22328520.0],["2026-03-12",31.0265,33.1267,31.026521682739258,32.2252,31297784.0],["2026-03-13",32.2252,32.8889,31.1355,31.4129,22463617.0],["2026-03-16",31.4129,32.4927,30.3133,31.294,25105728.0],["2026-03-17",31.294,31.8587,30.0458,30.2538,21014480.0],["2026-03-18",30.2538,30.5609,29.6595,30.3133,16380683.0],["2026-03-19",30.3133,30.313268661499023,27.2819,27.2819,49421058.0],["2026-03-20",27.2819,27.6881,26.4498,26.747,40838989.0],["2026-03-23",26.747,26.74700164794922,24.5874,24.7162,52382261.0],["2026-03-24",24.7162,25.7762,24.7162,25.3502,35591901.0],["2026-03-25",25.3502,26.6479,25.3502140045166,25.9842,23154919.0],["2026-03-26",25.9842,27.0442,25.8752,26.1031,17638246.0],["2026-03-27",26.1031,26.8263,25.6177,26.7965,16310558.0],["2026-03-30",26.7965,27.9556,26.796531677246094,27.5692,41233645.0],["2026-03-31",27.5692,27.9358,26.1229,26.8263,35394237.0],["2026-04-01",26.8263,27.7872,26.826251983642578,27.3711,16035829.0],["2026-04-02",27.3711,28.649,27.371097564697266,27.6386,20856005.0],["2026-04-03",27.6386,27.7872,26.6083,26.8263,11015900.0],["2026-04-07",26.8263,28.0348,26.826251983642578,27.7475,16911500.0],["2026-04-08",27.7475,28.9363,27.74753761291504,28.7283,19492819.0],["2026-04-09",28.7283,29.6396,28.2627,29.2236,14071967.0],["2026-04-10",29.2236,29.4514,28.2131,28.5004,16772416.0],["2026-04-13",28.5004,28.500415802001953,27.2819,27.8268,18800802.0],["2026-04-14",27.8268,28.9462,27.8267879486084,28.8273,14632326.0],["2026-04-15",28.8273,28.9561,27.8367,28.0051,14347003.0],["2026-04-16",28.0051,29.0849,28.005102157592773,29.0254,17034481.0],["2026-04-17",29.0254,29.1641,28.5301,28.8471,11251932.0],["2026-04-20",28.8471,29.1839,27.6386,28.0447,18556200.0],["2026-04-21",28.0447,28.2131,27.3513,27.6782,14791898.0],["2026-04-22",27.6782,27.9754,26.8461,27.0937,22111419.0],["2026-04-23",27.0937,27.2621,26.0635,26.43,17890509.0],["2026-04-24",26.43,27.35,26.28,27.14,15583763.0],["2026-04-27",27.14,27.139999389648438,25.12,25.59,36794529.0],["2026-04-28",25.59,26.12,25.09,25.2,28334525.0],["2026-04-29",25.2,25.38,24.61,25.26,21514093.0],["2026-04-30",25.26,25.260000228881836,24.4,24.9,27847990.0],["2026-05-06",24.9,25.17,24.25,24.73,34759051.0],["2026-05-07",24.73,24.75,23.45,23.6,44455662.0],["2026-05-08",23.6,23.96,23.08,23.68,27735579.0],["2026-05-11",23.68,23.94,23.01,23.16,28233838.0],["2026-05-12",23.16,23.55,22.66,22.72,28342933.0],["2026-05-13",22.72,22.95,22.1,22.82,36129331.0],["2026-05-14",22.82,23.58,22.329999923706055,22.33,24954112.0],["2026-05-15",22.33,22.329999923706055,20.9,21.13,37156050.0],["2026-05-18",21.13,21.16,20.41,20.72,41503575.0],["2026-05-19",20.72,21.03,20.33,20.78,23587393.0],["2026-05-20",20.78,21.15,20.16,20.77,22927257.0],["2026-05-21",20.77,21.67,20.6,20.66,29101870.0],["2026-05-22",20.66,21.26,20.48,20.94,23315482.0],["2026-05-25",20.94,21.27,20.52,20.76,23920702.0],["2026-05-26",20.76,22.7,20.76,22.45,59404219.0],["2026-05-27",22.45,22.84,21.5,21.65,41343904.0],["2026-05-28",21.65,21.85,20.8,21.05,28293936.0],["2026-05-29",21.05,21.98,21.0,21.26,32414221.0],["2026-06-01",21.26,21.29,19.72,20.96,39461839.0],["2026-06-02",20.96,21.41,20.61,21.05,22146804.0],["2026-06-03",21.05,21.09,20.44,20.85,24182439.0],["2026-06-04",20.85,20.850000381469727,19.29,19.44,42851523.0],["2026-06-05",19.44,19.68,18.55,18.63,40137274.0],["2026-06-08",18.63,18.6299991607666,17.24,17.48,60685383.0],["2026-06-09",17.48,17.87,16.8,17.35,46106373.0],["2026-06-10",17.35,17.350000381469727,16.76,17.14,26457342.0],["2026-06-11",17.14,17.3,16.75,16.99,23640404.0],["2026-06-12",16.99,18.53,16.94,17.57,41168731.0],["2026-06-15",17.57,18.26,16.83,17.3,48113318.0],["2026-06-16",17.3,17.5,16.68,16.82,44111288.0],["2026-06-17",16.82,17.48,16.4,17.01,32650778.0],["2026-06-18",17.01,17.46,16.26,16.72,35117000.0],["2026-06-22",16.72,17.51,16.37,17.36,45336774.0],["2026-06-23",17.36,17.360000610351562,16.16,16.19,45872159.0],["2026-06-24",16.19,16.42,15.95,16.19,24755208.0],["2026-06-25",16.19,16.190000534057617,15.64,15.76,27141426.0],["2026-06-26",15.76,15.96,14.75,14.87,30986205.0],["2026-06-29",14.87,15.54,14.64,15.45,35348396.0],["2026-06-30",15.45,15.449999809265137,14.56,14.77,35519811.0],["2026-07-01",14.77,15.26,14.4,14.58,33052088.0],["2026-07-02",14.58,14.97,14.36,14.39,33375638.0],["2026-07-03",14.39,15.35,14.390000343322754,15.07,36884355.0],["2026-07-06",15.07,15.75,14.9,15.17,33747965.0],["2026-07-07",15.17,15.170000076293945,14.42,14.49,27094076.0],["2026-07-08",14.49,14.59,14.11,14.15,21023039.0],["2026-07-09",14.15,14.26,13.61,14.15,27328899.0],["2026-07-10",14.15,14.89,13.98,14.45,26243528.0],["2026-07-13",14.45,15.9,14.449999809265137,15.9,60937678.0],["2026-07-14",15.9,17.49,15.1,17.49,110665011.0],["2026-07-15",17.49,18.86,17.489999771118164,18.66,126442159.0],["2026-07-16",18.66,19.21,18.11,18.54,91834203.0],["2026-07-17",18.54,18.86,17.9,18.09,74220406.0],["2026-07-20",18.09,19.1,17.27,18.8,90268664.0],["2026-07-21",18.8,18.799999237060547,17.37,18.04,80343503.0],["2026-07-22",18.04,19.31,17.5,18.59,73997770.0],["2026-07-23",18.59,20.450000762939453,18.25,20.45,74340262.0],["2026-07-24",20.45,20.450000762939453,18.8,19.06,98200142.0],["2026-07-27",19.06,19.9,18.56,19.51,77902319.0],["2026-07-28",19.51,19.95,18.4,19.34,76546410.0],["2026-07-29",19.34,20.98,19.34,20.52,84246093.0],["2026-07-30",20.52,22.13,20.51,21.0,85247627.0],["2026-07-31",21.0,21.98,19.99,20.77,76427044.0],["2026-08-03",20.77,20.770000457763672,18.69,18.69,73333259.0],["2026-08-04",18.69,19.26,17.89,19.25,99291675.0],["2026-08-05",19.25,19.63,18.11,18.84,92060500.0],["2026-08-06",18.84,19.2,18.51,18.86,62325878.0],["2026-08-07",18.86,20.12,18.73,19.76,80744954.0],["2026-08-10",19.76,20.36,19.31,19.76,63080970.0],["2026-08-11",19.76,21.23,19.3,19.4,88756746.0],["2026-08-12",19.4,21.34000015258789,19.399999618530273,21.34,71213973.0],["2026-08-13",21.34,21.34000015258789,19.77,20.2,114567936.0],["2026-08-14",20.2,20.200000762939453,19.0,19.29,62940401.0],["2026-08-17",19.29,19.93,19.02,19.64,56141701.0],["2026-08-18",19.64,19.69,18.89,19.2,49566729.0],["2026-08-19",19.2,19.200000762939453,18.46,18.55,39491416.0],["2026-08-20",18.55,19.01,17.3,17.6,73078174.0],["2026-08-21",17.6,18.47,17.53,18.23,50194512.0],["2026-08-24",18.23,18.62,18.18,18.46,40640552.0],["2026-08-25",18.46,18.459999084472656,17.82,17.93,33563168.0],["2026-08-26",17.93,18.57,17.93,18.41,38604412.0],["2026-08-27",18.41,19.03,18.22,18.7,34486824.0],["2026-08-28",18.7,18.87,18.24,18.5,37648274.0],["2026-08-31",18.5,18.5,17.82,18.14,57255792.0],["2026-09-01",18.14,19.15,18.139999389648438,18.7,56618795.0],["2026-09-02",18.7,18.93,17.88,18.28,44231267.0],["2026-09-03",18.28,19.7,18.280000686645508,19.21,65784958.0],["2026-09-04",19.21,19.39,18.76,18.94,45749212.0],["2026-09-07",18.94,18.940000534057617,18.38,18.61,32636834.0],["2026-09-08",18.61,19.23,18.610000610351562,19.01,40164986.0],["2026-09-09",19.01,19.86,18.95,19.68,55975805.0],["2026-09-10",19.68,19.68000030517578,18.82,18.9,38423813.0],["2026-09-11",18.9,18.899999618530273,17.71,18.16,44516750.0],["2026-09-14",18.16,18.15999984741211,17.41,17.58,29245136.0],["2026-09-15",17.58,17.65,17.17,17.27,21154395.0],["2026-09-16",17.27,17.6,16.94,17.57,23891000.0],["2026-09-17",17.57,17.68,17.02,17.15,21242288.0],["2026-09-18",17.15,17.7,17.149999618530273,17.63,27477184.0],["2026-09-21",17.63,17.6299991607666,16.9,16.98,38933283.0],["2026-09-22",16.98,17.23,16.76,17.1,23386749.0],["2026-09-23",17.1,17.100000381469727,16.45,16.51,34408710.0],["2026-09-24",16.51,16.56,16.09,16.11,21388390.0],["2026-09-28",16.11,16.110000610351562,15.67,15.77,19244024.0],["2026-09-29",15.77,16.32,15.63,16.3,23930702.0],["2026-09-30",16.3,16.36,15.92,16.28,14158245.0],["2026-10-08",16.28,16.77,16.08,16.38,20907791.0],["2026-10-09",16.38,16.43,16.01,16.29,18821633.0],["2026-10-12",16.29,16.47,15.83,15.88,15780100.0],["2026-10-13",15.88,16.2,15.7,16.06,18318843.0],["2026-10-14",16.06,16.17,15.78,15.82,12369618.0],["2026-10-15",15.82,15.819999694824219,14.78,14.85,28219055.0],["2026-10-16",14.85,15.1,13.57,14.16,85866628.0],["2026-10-19",14.16,14.82,14.1,14.66,41443440.0],["2026-10-20",14.66,14.65999984741211,14.15,14.3,32190202.0],["2026-10-21",14.3,14.45,14.07,14.14,15876881.0],["2026-10-22",14.14,14.37,13.69,13.72,22421910.0],["2026-10-23",13.72,14.09,13.29,14.01,32928867.0],["2026-10-26",14.01,14.15,13.66,13.93,23606692.0],["2026-10-27",13.93,14.86,13.930000305175781,14.55,40158219.0],["2026-10-28",14.55,14.79,14.25,14.31,30201521.0],["2026-10-29",14.31,14.55,14.18,14.2,18868900.0]],"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"}}