{"t":"600428.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-04-22",7.4324,7.5564,7.4092,7.4324,14576617.0],["2010-04-23",7.4324,7.4789,7.3239,7.4169,13317695.0],["2010-04-26",7.4169,7.4712,7.3239,7.3549,8543114.0],["2010-04-27",7.3549,7.4247,7.0139,7.1147,12880145.0],["2010-04-28",7.1147,7.2929,7.0527,7.2154,8657520.0],["2010-04-29",7.2154,7.4247,7.1612,7.1689,12770117.0],["2010-04-30",7.1689,7.2619,6.9442,7.2154,10827186.0],["2010-05-04",7.2154,7.215409755706787,6.9597,7.0294,9901423.0],["2010-05-05",7.0294,7.0914,6.6651,7.0837,13757745.0],["2010-05-06",7.0837,7.0836567878723145,6.6651,6.7039,11074867.0],["2010-05-07",6.7039,6.703897476196289,6.4094,6.4636,12618306.0],["2010-05-10",6.4636,6.7194,6.3551,6.6729,10662518.0],["2010-05-11",6.6729,6.9132,6.5644,6.6109,14526684.0],["2010-05-12",6.6109,6.8357,6.5024,6.6961,10618957.0],["2010-05-13",6.6961,6.7891,6.5721,6.7737,10658981.0],["2010-05-14",6.7737,6.773650169372559,6.6109,6.6264,7227277.0],["2010-05-17",6.6264,6.626396656036377,5.9754,5.9909,12687799.0],["2010-05-18",5.9909,6.1691,5.8746,6.1149,8933689.0],["2010-05-19",6.1149,6.1924,5.9676,6.0296,7349149.0],["2010-05-20",6.0296,6.0994,5.6886,5.7274,8655531.0],["2010-05-21",5.7274,5.7274,5.4251,5.7119,14188831.0],["2010-05-24",5.7119,6.0296,5.7041,5.9676,15805079.0],["2010-05-25",5.9676,5.9676313400268555,5.7274,5.7894,12987964.0],["2010-05-26",5.7894,6.0839,5.789377212524414,6.0141,22285449.0],["2010-05-27",6.0141,6.0916,5.8591,6.0839,14364682.0],["2010-05-28",6.0839,6.1769,6.0219,6.0916,12368149.0],["2010-05-31",6.0916,6.091634273529053,5.7739,5.7816,8886243.0],["2010-06-01",5.7816,5.8514,5.6189,5.7274,7281282.0],["2010-06-02",5.7274,5.8979,5.6654,5.8901,7594062.0],["2010-06-03",5.8901,6.0606,5.8126,5.8514,14587722.0],["2010-06-04",5.8514,5.8901,5.7816,5.8436,5290333.0],["2010-06-07",5.8436,6.0219,5.5336,5.9986,21102604.0],["2010-06-08",5.9986,6.5256,5.8359,6.3164,30006398.0],["2010-06-09",6.3164,6.3396,6.0684,6.3086,29328146.0],["2010-06-10",6.3086,6.3551,6.2001,6.2466,14634605.0],["2010-06-11",6.2466,6.3474,6.2001,6.3241,12745609.0],["2010-06-17",6.3241,6.3706,6.1071,6.1304,8094407.0],["2010-06-18",6.1304,6.2234,5.7661,5.8436,10742953.0],["2010-06-21",5.8436,6.0606,5.8126,6.0219,7986674.0],["2010-06-23",6.0219,6.0374,5.8591,5.9289,6559528.0],["2010-06-24",5.9289,5.9754,5.8669,5.9211,4529679.0],["2010-06-25",5.9211,5.921131610870361,5.7351,5.7971,4694710.0],["2010-06-28",5.7971,5.8359,5.7196,5.8126,4142837.0],["2010-06-29",5.8126,5.8669,5.5026,5.5181,8411597.0],["2010-06-30",5.5181,5.8049,5.4639,5.5646,11836973.0],["2010-07-01",5.5646,5.564622402191162,5.2624,5.2701,11397555.0],["2010-07-02",5.2701,5.3011,4.8904,5.0686,18732055.0],["2010-07-05",5.0686,5.0686116218566895,4.8749,4.9524,6308107.0],["2010-07-06",4.9524,5.1694,4.8904,5.1461,13017300.0],["2010-07-07",5.1461,5.2546,5.0376,5.2081,9762877.0],["2010-07-08",5.2081,5.5646,5.2081146240234375,5.4716,20021255.0],["2010-07-09",5.4716,5.5646,5.3089,5.5181,31958618.0],["2010-07-12",5.5181,5.518123149871826,5.3631,5.4716,18825579.0],["2010-07-13",5.4716,5.5569,5.4174,5.4639,17293644.0],["2010-07-14",5.4639,5.5879,5.4484,5.4871,13516831.0],["2010-07-15",5.4871,5.5336,5.2701,5.2934,9778039.0],["2010-07-16",5.2934,5.3166,5.1616,5.3089,6880501.0],["2010-07-19",5.3089,5.5724,5.2159,5.5104,9923479.0],["2010-07-20",5.5104,5.7119,5.4716,5.6576,18654612.0],["2010-07-21",5.6576,5.7196,5.6111,5.6344,11992083.0],["2010-07-22",5.6344,5.7584,5.5801,5.7274,12166320.0],["2010-07-23",5.7274,5.7506,5.5724,5.6654,13703455.0],["2010-07-26",5.6654,5.7661,5.6189,5.7584,14133025.0],["2010-07-27",5.7584,5.7584,5.6809,5.7196,9965944.0],["2010-07-28",5.7196,5.8901,5.6576,5.8436,18406054.0],["2010-07-29",5.8436,6.0994,5.843629360198975,5.9599,23911562.0],["2010-07-30",5.9599,6.0141,5.8746,5.9366,12431457.0],["2010-08-02",5.9366,6.1071,5.9134,6.0839,18468160.0],["2010-08-03",6.0839,6.1304,5.8979,5.9056,15085480.0],["2010-08-04",5.9056,5.9366,5.6809,5.8979,20029220.0],["2010-08-05",5.8979,5.897880554199219,5.7816,5.8204,10501240.0],["2010-08-06",5.8204,5.9909,5.7274,5.9676,14819187.0],["2010-08-09",5.9676,6.0606,5.9289,6.0296,16693776.0],["2010-08-10",6.0296,6.0839,5.7506,5.7584,15788602.0],["2010-08-11",5.7584,5.8436,5.7351,5.8049,7214251.0],["2010-08-12",5.8049,5.8126,5.6421,5.6576,10808505.0],["2010-08-13",5.6576,5.8669,5.6576,5.8436,12592444.0],["2010-08-16",5.8436,6.4249,5.7816,6.4249,63097096.0],["2010-08-17",6.4249,6.424891471862793,6.2544,6.3086,31276706.0],["2010-08-18",6.3086,6.3784,6.1614,6.2699,19379279.0],["2010-08-19",6.2699,6.3706,6.2234,6.2854,20330833.0],["2010-08-20",6.2854,6.5334,6.2001,6.2776,28777655.0],["2010-08-23",6.2776,6.3551,6.2001,6.2389,10938396.0],["2010-08-24",6.2389,6.3319,6.1304,6.2854,12708027.0],["2010-08-25",6.2854,6.285389423370361,6.0141,6.0296,13706510.0],["2010-08-26",6.0296,6.2311,6.0064,6.0994,10664526.0],["2010-08-27",6.0994,6.099384784698486,5.9986,6.0684,5517230.0],["2010-08-30",6.0684,6.2389,6.068384170532227,6.1769,9878941.0],["2010-08-31",6.1769,6.176886558532715,5.9986,6.0761,11014795.0],["2010-09-01",6.0761,6.2389,6.0141,6.1226,12579433.0],["2010-09-02",6.1226,6.3784,6.1226,6.3319,25047244.0],["2010-09-03",6.3319,6.3551,6.1769,6.2544,13040076.0],["2010-09-06",6.2544,6.4326,6.2156,6.3706,17983110.0],["2010-09-07",6.3706,6.5024,6.3241,6.3939,17125942.0],["2010-09-09",6.3939,6.5644,6.2389,6.3939,25381302.0],["2010-09-10",6.3939,6.3939,6.1459,6.2776,10983233.0],["2010-09-13",6.2776,6.4404,6.2156,6.4249,13800034.0],["2010-09-14",6.4249,6.5024,6.2854,6.3009,13711850.0],["2010-09-15",6.3009,6.300889492034912,6.1381,6.1691,12294969.0],["2010-09-16",6.1691,6.1924,5.8824,5.9676,11388829.0],["2010-09-17",5.9676,6.0451,5.9134,5.9444,5685251.0],["2010-09-20",5.9444,6.0064,5.8669,5.9056,5459551.0],["2010-09-21",5.9056,5.9986,5.8514,5.8746,4924671.0],["2010-09-27",5.8746,5.9831,5.8746,5.9754,5834895.0],["2010-09-28",5.9754,5.9754,5.8126,5.8204,6197130.0],["2010-09-29",5.8204,5.9366,5.7739,5.8204,6616433.0],["2010-09-30",5.8204,5.9599,5.7661,5.8979,6130689.0],["2010-10-08",5.8979,6.2931,5.897880554199219,6.1924,19840684.0],["2010-10-11",6.1924,6.7349,6.192386150360107,6.4946,38786342.0],["2010-10-12",6.4946,6.7194,6.4404,6.6651,30397666.0],["2010-10-13",6.6651,6.7582,6.5489,6.6186,17434067.0],["2010-10-14",6.6186,6.8279,6.6031,6.6341,31576855.0],["2010-10-15",6.6341,6.9674,6.5101,6.9597,40902269.0],["2010-10-18",6.9597,7.1534,6.7814,6.9752,37576349.0],["2010-10-19",6.9752,7.1534,6.8589,7.1379,28607981.0],["2010-10-20",7.1379,7.1379075050354,6.8279,7.0449,26860448.0],["2010-10-21",7.0449,7.0914,6.6961,6.9752,29209475.0],["2010-10-22",6.9752,7.0294,6.7737,6.8822,18557825.0],["2010-10-25",6.8822,7.0604,6.7737,7.0527,23851145.0],["2010-10-26",7.0527,7.2852,6.9829,7.1069,29422454.0],["2010-10-27",7.1069,7.2852,6.9364,6.9907,20523491.0],["2010-10-28",6.9907,7.0217,6.7426,6.9132,21092500.0],["2010-10-29",6.9132,6.9519,6.7427,6.8977,15409849.0],["2010-11-01",6.8977,7.2077,6.8589,7.1302,34492907.0],["2010-11-02",7.1302,7.7037,7.0759,7.3549,52310612.0],["2010-11-03",7.3549,7.5022,7.1689,7.2542,29196541.0],["2010-11-04",7.2542,7.6804,7.1534,7.5874,45723216.0],["2010-11-05",7.5874,7.6727,7.4789,7.5099,23789521.0],["2010-11-08",7.5099,7.7037,7.4789,7.5874,18601966.0],["2010-11-09",7.5874,7.587416648864746,7.1999,7.2387,30173739.0],["2010-11-10",7.2387,7.3317,7.0837,7.1844,25394605.0],["2010-11-11",7.1844,7.2774,7.1147,7.1302,23288429.0],["2010-11-12",7.1302,7.130157947540283,6.4171,6.4404,32608106.0],["2010-11-15",6.4404,6.5489,6.3551,6.5179,17350908.0],["2010-11-16",6.5179,6.5256,6.1226,6.1769,20992516.0],["2010-11-18",6.1769,6.2544,6.0451,6.1459,14135664.0],["2010-11-19",6.1459,6.2389,5.8824,6.2156,17065240.0],["2010-11-22",6.2156,6.215638160705566,6.0219,6.0839,19681887.0],["2010-11-23",6.0839,6.0839,5.7971,5.8669,17263438.0],["2010-11-24",5.8669,6.0451,5.8204,6.0374,12471873.0],["2010-11-25",6.0374,6.1304,5.9909,6.1071,12202518.0],["2010-11-26",6.1071,6.107134819030762,5.9444,5.9831,9711884.0],["2010-11-29",5.9831,6.1226,5.9056,6.1149,9814313.0],["2010-11-30",6.1149,6.114885330200195,5.7971,5.9289,11303920.0],["2010-12-01",5.9289,5.9831,5.8669,5.9289,5134571.0],["2010-12-02",5.9289,6.0994,5.92888069152832,6.0064,10087740.0],["2010-12-03",6.0064,6.1691,5.9599,6.1226,10432143.0],["2010-12-06",6.1226,6.1459,6.0296,6.1226,6871002.0],["2010-12-07",6.1226,6.2001,5.9754,6.1381,6831821.0],["2010-12-08",6.1381,6.1614,6.0451,6.0684,6636251.0],["2010-12-09",6.0684,6.068384170532227,5.9444,5.9521,4424091.0],["2010-12-10",5.9521,6.0219,5.8901,6.0064,4434982.0],["2010-12-13",6.0064,6.169136047363281,5.9909,6.1691,10153700.0],["2010-12-14",6.1691,6.3474,6.169136047363281,6.2854,14717994.0],["2010-12-15",6.2854,6.4094,6.2234,6.2854,20044365.0],["2010-12-16",6.2854,6.3319,6.2621,6.2699,5667639.0],["2010-12-17",6.2699,6.3939,6.2389,6.3319,9574863.0],["2010-12-20",6.3319,6.3706,6.0451,6.1614,8439532.0],["2010-12-21",6.1614,6.6651,6.161386489868164,6.4714,24987633.0],["2010-12-22",6.4714,6.9442,6.3629,6.7271,34087237.0],["2010-12-23",6.7271,6.9984,6.6806,6.9287,36807176.0],["2010-12-24",6.9287,6.9364,6.6806,6.8744,15164754.0],["2010-12-27",6.8744,6.8977,6.5334,6.6574,12649606.0],["2010-12-28",6.6574,6.6573967933654785,6.3629,6.5024,12957617.0],["2010-12-29",6.5024,6.7659,6.4636,6.7504,19022782.0],["2010-12-30",6.7504,6.7504,6.4481,6.5954,20588594.0],["2010-12-31",6.5954,6.6341,6.3241,6.4636,19476635.0],["2011-01-04",6.4636,6.7659,6.4094,6.6264,27187462.0],["2011-01-13",6.6264,6.8288,6.5337,6.677,27588805.0],["2011-01-14",6.677,6.677003860473633,6.3482,6.4747,13611147.0],["2011-01-17",6.4747,6.474669456481934,6.0194,6.07,10831705.0],["2011-01-18",6.07,6.2639,5.8677,6.247,13971246.0],["2011-01-19",6.247,6.4409,6.1206,6.3398,10868638.0],["2011-01-20",6.3398,6.4241,6.1796,6.2386,8523714.0],["2011-01-21",6.2386,6.5927,6.1712,6.5084,15731577.0],["2011-01-24",6.5084,6.8793,6.4072,6.5168,25096155.0],["2011-01-25",6.5168,6.6939,6.4494,6.5505,9814858.0],["2011-01-26",6.5505,6.8372,6.4915,6.7866,13933356.0],["2011-01-27",6.7866,7.0227,6.7023,6.9299,25173243.0],["2011-01-28",6.9299,7.0817,6.8372,6.9552,14321600.0],["2011-01-31",6.9552,7.2166,6.8372,7.1407,15867116.0],["2011-02-01",7.1407,7.3009,6.9974,7.0985,12406523.0],["2011-02-09",7.0985,7.3599,6.9636,7.2503,17986238.0],["2011-02-10",7.2503,7.5454,7.1828,7.3852,19688382.0],["2011-02-11",7.3852,7.461,7.2334,7.2587,16247989.0],["2011-02-14",7.2587,7.3346,7.1575,7.2503,18826873.0],["2011-02-16",7.2503,7.5285,7.250280857086182,7.4189,30320169.0],["2011-02-17",7.4189,7.6549,7.3683,7.5875,31389914.0],["2011-02-18",7.5875,7.6381,7.4442,7.5706,17952209.0],["2011-02-21",7.5706,7.6465,7.4695,7.6128,15736712.0],["2011-02-22",7.6128,7.7393,7.2587,7.3767,35465076.0],["2011-02-23",7.3767,7.4358,7.1238,7.1744,21990043.0],["2011-02-24",7.1744,7.2166,6.9721,7.1238,19588051.0],["2011-02-25",7.1238,7.2081,6.8456,6.9468,34242896.0],["2011-02-28",6.9468,7.3093,6.8709,7.2671,27612071.0],["2011-03-01",7.2671,7.3093,7.0395,7.107,17868952.0],["2011-03-02",7.107,7.3599,6.9974,7.2081,27843026.0],["2011-03-03",7.2081,7.3346,6.9974,7.0564,21638923.0],["2011-03-04",7.0564,7.3177,7.0395,7.2924,18248529.0],["2011-03-07",7.2924,7.461045742034912,7.2081,7.461,26573417.0],["2011-03-08",7.461,7.4779,7.2924,7.4358,18215460.0],["2011-03-09",7.4358,7.6297,7.3599,7.5875,30321656.0],["2011-03-10",7.5875,7.6297,7.3767,7.402,18845301.0],["2011-03-11",7.402,7.4273,7.2671,7.284,15355518.0],["2011-03-14",7.284,7.284005165100098,7.0395,7.1491,16035492.0],["2011-03-15",7.1491,7.149113655090332,6.8203,6.8793,24719547.0],["2011-03-16",6.8793,7.0395,6.879336833953857,6.9805,29992882.0],["2011-03-17",6.9805,6.980503082275391,6.7866,6.8288,14143006.0],["2011-03-18",6.8288,6.9384,6.795,6.8288,9888699.0],["2011-03-21",6.8288,6.9299,6.8203,6.8625,8663581.0],["2011-03-22",6.8625,6.9131,6.8119,6.9046,6985333.0],["2011-03-23",6.9046,7.0311,6.8793,7.0058,10858762.0],["2011-03-24",7.0058,7.0395,6.8962,6.9468,7937675.0],["2011-03-25",6.9468,6.9974,6.9046,6.9889,9580795.0],["2011-03-28",6.9889,7.0142,6.8456,6.854,13221617.0],["2011-03-29",6.854,6.8962,6.7697,6.7866,12117504.0],["2011-03-30",6.7866,6.8709,6.6686,6.677,13074105.0],["2011-03-31",6.677,6.7276,6.6011,6.6854,10302342.0],["2011-04-01",6.6854,6.7023,6.5758,6.6686,8651985.0],["2011-04-06",6.6686,6.9046,6.5758,6.8878,15525982.0],["2011-04-07",6.8878,6.887767314910889,6.7697,6.7866,10202067.0],["2011-04-08",6.7866,6.8709,6.7697,6.8288,8687383.0],["2011-04-11",6.8288,6.854,6.6601,6.6854,14281244.0],["2011-04-12",6.6854,6.8962,6.6517,6.8203,14038830.0],["2011-04-13",6.8203,6.9046,6.7697,6.8962,12975364.0],["2011-04-14",6.8962,6.9299,6.8119,6.9046,12185910.0],["2011-04-15",6.9046,6.904627799987793,6.7444,6.8203,10114353.0],["2011-04-18",6.8203,6.8709,6.7444,6.8456,9095557.0],["2011-04-19",6.8456,6.845614910125732,6.6854,6.6939,9000841.0],["2011-04-20",6.6939,6.7697,6.693864345550537,6.736,4748067.0],["2011-04-21",6.736,6.7866,6.6939,6.7023,10576721.0],["2011-04-22",6.7023,6.9046,6.702294826507568,6.854,17113425.0],["2011-04-25",6.854,6.8540449142456055,6.5927,6.6686,14962417.0],["2011-04-26",6.6686,6.7023,6.4494,6.4662,13701013.0],["2011-04-27",6.4662,6.559,6.3651,6.4072,6940697.0],["2011-04-28",6.4072,6.4831,6.0953,6.1543,16285208.0],["2011-04-29",6.1543,6.3398,6.07,6.2892,9040825.0],["2011-05-03",6.2892,6.3566,6.1965,6.3398,4411638.0],["2011-05-04",6.3398,6.4409,6.2976,6.3061,11502950.0],["2011-05-05",6.3061,6.7444,6.306058406829834,6.5843,23693942.0],["2011-05-06",6.5843,6.7529,6.5084,6.6096,18424614.0],["2011-05-09",6.6096,6.7023,6.5927,6.618,10339968.0],["2011-05-10",6.618,6.6686,6.5337,6.6517,7817556.0],["2011-05-11",6.6517,6.6601,6.5505,6.5758,5719313.0],["2011-05-12",6.5758,6.6349,6.3904,6.4072,7376305.0],["2011-05-13",6.4072,6.4662,6.3061,6.3819,8185083.0],["2011-05-16",6.3819,6.4662,6.2555,6.2892,12249812.0],["2011-05-17",6.2892,6.3735,6.2639,6.3566,6611053.0],["2011-05-18",6.3566,6.4747,6.2976,6.4494,8854605.0],["2011-05-19",6.4494,6.4578,6.3566,6.3651,5209613.0],["2011-05-20",6.3651,6.4157,6.3061,6.3566,3551127.0],["2011-05-23",6.3566,6.3651,6.0194,6.0784,13818323.0],["2011-05-24",6.0784,6.1122,6.0194,6.07,6249335.0],["2011-05-25",6.07,6.0869,6.0026,6.0194,5364376.0],["2011-05-26",6.0194,6.1374,6.010989189147949,6.011,3410680.0],["2011-05-27",6.011,6.0953,5.9688,5.9857,6046680.0],["2011-05-30",5.9857,6.0279,5.8845,5.9183,10391068.0],["2011-05-31",5.9183,6.07,5.8508,6.0616,8099480.0],["2011-06-01",6.0616,6.0616,5.9857,6.0363,5665855.0],["2011-06-02",6.0363,6.036281108856201,5.8592,5.9014,7919548.0],["2011-06-03",5.9014,5.9688,5.8761,5.9435,4453729.0],["2011-06-07",5.9435,5.9773,5.9183,5.9773,3940088.0],["2011-06-08",5.9773,6.0194,5.8677,6.0026,6056689.0],["2011-06-09",6.0026,6.0953,6.002558708190918,6.0026,10335407.0],["2011-06-10",6.0026,6.0026,5.8845,5.9857,6368442.0],["2011-06-13",5.9857,5.985696792602539,5.8677,5.9604,3229995.0],["2011-06-14",5.9604,6.0869,5.9435,6.0279,5541125.0],["2011-06-15",6.0279,6.0784,5.952,5.9604,5200687.0],["2011-06-16",5.9604,6.0278,5.893,5.9014,6908536.0],["2011-06-17",5.9014,5.9351,5.8508,5.8592,3694089.0],["2011-06-20",5.8592,5.8677,5.8002,5.8255,3310723.0],["2011-06-21",5.8255,5.9183,5.7749,5.9098,4906655.0],["2011-06-22",5.9098,5.909821510314941,5.8171,5.8424,2963164.0],["2011-06-23",5.8424,5.9688,5.7749,5.9183,4522019.0],["2011-06-24",5.9183,6.1122,5.9014,6.0531,10203079.0],["2011-06-27",6.0531,6.1543,6.0278,6.0531,9494268.0],["2011-06-28",6.0531,6.1037,5.952,6.0784,6614939.0],["2011-06-30",6.0784,6.1206,5.9688,6.0869,7762235.0],["2011-07-01",6.0869,6.1122,5.9857,6.0531,7103910.0],["2011-07-04",6.0531,6.1965,6.0278,6.1796,12736263.0],["2011-07-05",6.1796,6.188,6.0953,6.1374,8829370.0],["2011-07-06",6.1374,6.137448310852051,6.0447,6.0869,7875906.0],["2011-07-07",6.0869,6.1459,6.0616,6.0869,7651024.0],["2011-07-08",6.0869,6.1206,6.0279,6.0953,6797658.0],["2011-07-11",6.0953,6.1796,6.0279,6.1543,11326874.0],["2011-07-12",6.1543,6.154308795928955,6.0279,6.07,6806984.0],["2011-07-13",6.07,6.1374,6.0363,6.129,6398945.0],["2011-07-14",6.129,6.2808,6.0869,6.2386,14373574.0],["2011-07-15",6.2386,6.238613605499268,6.1627,6.2302,7445276.0],["2011-07-18",6.2302,6.2386,6.1206,6.129,9928219.0],["2011-07-19",6.129,6.1290178298950195,6.0447,6.0616,5313688.0],["2011-07-20",6.0616,6.1122,6.0026,6.0363,5814612.0],["2011-07-21",6.0363,6.07,5.9941,6.0194,4180155.0],["2011-07-22",6.0194,6.0447,5.9857,6.0026,4057192.0],["2011-07-25",6.0026,6.0026,5.8002,5.8255,7287516.0],["2011-07-26",5.8255,5.9267,5.7834,5.8845,4345110.0],["2011-07-27",5.8845,5.9014,5.8171,5.893,3862543.0],["2011-07-28",5.893,5.892961025238037,5.7665,5.7834,5500147.0],["2011-07-29",5.7834,5.8171,5.6232,5.6653,6973326.0],["2011-08-01",5.6653,5.7075,5.6316,5.6485,5003565.0],["2011-08-02",5.6485,5.648475170135498,5.463,5.5642,7413032.0],["2011-08-03",5.5642,5.564168930053711,5.404,5.5473,8646471.0],["2011-08-04",5.5473,5.5642,5.4883,5.5389,4698429.0],["2011-08-05",5.5389,5.538877964019775,5.3113,5.345,6592504.0],["2011-08-08",5.345,5.344974994659424,5.0246,5.1173,9385522.0],["2011-08-09",5.1173,5.117349147796631,4.8391,5.0499,6817723.0],["2011-08-10",5.0499,5.1426,5.033,5.0415,6850035.0],["2011-08-11",5.0415,5.1595025062561035,4.8982,5.1595,7609273.0],["2011-08-12",5.1595,5.3871,5.1258,5.3787,16089973.0],["2011-08-15",5.3787,5.378697872161865,5.2269,5.3197,9332993.0],["2011-08-16",5.3197,5.319683074951172,5.2101,5.2354,6032203.0],["2011-08-17",5.2354,5.2607,5.1848,5.2354,4192036.0],["2011-08-18",5.2354,5.235377311706543,5.1257805824279785,5.1258,3825771.0],["2011-08-19",5.1258,5.1257805824279785,4.9825,5.033,5173657.0],["2011-08-22",5.033,5.0921,4.974,5.0078,3707827.0],["2011-08-23",5.0078,5.1426,5.007751941680908,5.1258,5173145.0],["2011-08-24",5.1258,5.2531,5.1088,5.1343,4284376.0],["2011-08-25",5.1343,5.3973,5.134266376495361,5.3634,11782975.0],["2011-08-26",5.3634,5.363399505615234,5.27,5.304,6573070.0],["2011-08-29",5.304,5.303994178771973,5.1767,5.1852,4481064.0],["2011-08-30",5.1852,5.3549,5.185184001922607,5.1937,6078910.0],["2011-08-31",5.1937,5.2106,5.1343,5.1682,2694261.0],["2011-09-01",5.1682,5.2446,5.1088,5.1343,2991558.0],["2011-09-02",5.1343,5.1343,4.99,5.0494,4493190.0],["2011-09-05",5.0494,5.049402236938477,4.9306,4.9561,4046154.0],["2011-09-06",4.9561,4.973,4.9051,4.9476,3448422.0],["2011-09-07",4.9476,5.0324,4.9051,5.0239,4608245.0],["2011-09-08",5.0239,5.0579,4.9051,4.9136,4351670.0],["2011-09-09",4.9136,4.99,4.8966,4.9051,3544848.0],["2011-09-13",4.9051,4.905134201049805,4.7863,4.8118,3069627.0],["2011-09-14",4.8118,4.9136,4.7609,4.8966,3245732.0],["2011-09-15",4.8966,4.9306,4.8712,4.8966,3339242.0],["2011-09-16",4.8966,4.9476,4.8457,4.8882,2552500.0],["2011-09-19",4.8882,4.8881611824035645,4.7524,4.8203,3221029.0],["2011-09-20",4.8203,4.8372,4.7609,4.8203,2112572.0],["2011-09-21",4.8203,5.007,4.7694,4.973,6163693.0],["2011-09-22",4.973,4.973024845123291,4.7694,4.8372,5534398.0],["2011-09-23",4.8372,4.837242126464844,4.7524,4.8033,3815748.0],["2011-09-26",4.8033,4.8288,4.7184,4.7269,3278985.0],["2011-09-27",4.7269,4.7948,4.7184,4.7524,3749188.0],["2011-09-28",4.7524,4.7948,4.676,4.7015,3131880.0],["2011-09-29",4.7015,4.701460838317871,4.5402,4.5572,4208554.0],["2011-09-30",4.5572,4.5911,4.4893,4.5402,2311847.0],["2011-10-10",4.5402,4.6166,4.540219306945801,4.5657,3619916.0],["2011-10-11",4.5657,4.7354,4.5487,4.5827,3711642.0],["2011-10-12",4.5827,4.7778,4.4808,4.7439,8798632.0],["2011-10-13",4.7439,4.9476,4.7099,4.8712,10213168.0],["2011-10-14",4.8712,4.871187686920166,4.7354,4.8372,5607404.0],["2011-10-17",4.8372,4.8966,4.7694,4.7948,3532929.0],["2011-10-18",4.7948,4.7948102951049805,4.6251,4.6421,3145169.0],["2011-10-19",4.6421,4.7099,4.5317,4.5487,4875204.0],["2011-10-20",4.5487,4.5572,4.3875,4.4044,4607142.0],["2011-10-21",4.4044,4.4638,4.3705,4.4214,3291966.0],["2011-10-24",4.4214,4.5317,4.3705,4.5232,4043191.0],["2011-10-25",4.5232,4.6421,4.4808,4.6081,5606739.0],["2011-10-26",4.6081,4.693,4.5317,4.6336,6552159.0],["2011-10-27",4.6336,4.7099,4.5996,4.6081,5130998.0],["2011-10-28",4.6081,4.8457,4.608110427856445,4.8033,12959039.0],["2011-10-31",4.8033,4.8457,4.7354,4.8118,5418022.0],["2011-11-01",4.8118,4.811784267425537,4.7099,4.7354,5212700.0],["2011-11-02",4.7354,4.7863,4.6081,4.7778,8586115.0],["2011-11-03",4.7778,4.8966,4.7439,4.8457,14407948.0],["2011-11-04",4.8457,4.8882,4.8033,4.8372,6953934.0],["2011-11-07",4.8372,4.837242126464844,4.7609,4.7778,4406836.0],["2011-11-08",4.7778,4.8203,4.7354,4.7524,3591269.0],["2011-11-09",4.7524,4.8118,4.7184,4.7863,3750436.0],["2011-11-10",4.7863,4.786324501037598,4.6336,4.6421,5173644.0],["2011-11-11",4.6421,4.693,4.5657,4.5996,4540311.0],["2011-11-14",4.5996,4.693,4.599624156951904,4.693,3773187.0],["2011-11-15",4.693,4.7099,4.6505,4.7015,3732225.0],["2011-11-16",4.7015,4.7694,4.5996,4.6081,9685520.0],["2011-11-17",4.6081,4.6421,4.5657,4.5911,3384655.0],["2011-11-18",4.5911,4.591137409210205,4.4808,4.4978,4191347.0],["2011-11-21",4.4978,4.5063,4.4554,4.5063,2142506.0],["2011-11-22",4.5063,4.5317,4.4129,4.4978,3141436.0],["2011-11-23",4.4978,4.497786998748779,4.396,4.4129,3524176.0],["2011-11-24",4.4129,4.412923336029053,4.3196,4.379,4199621.0],["2011-11-25",4.379,4.378976821899414,4.2687,4.2771,4782517.0],["2011-11-28",4.2771,4.3026,4.2432,4.2771,2425115.0],["2011-11-29",4.2771,4.3535,4.2771406173706055,4.345,2661247.0],["2011-11-30",4.345,4.345032215118408,4.0141,4.065,7808204.0],["2011-12-01",4.065,4.2262,4.064980506896973,4.1498,6017816.0],["2011-12-02",4.1498,4.1668,4.048,4.0904,3414446.0],["2011-12-05",4.0904,4.1074,4.0056,4.0904,3467100.0],["2011-12-06",4.0904,4.1159,4.031,4.0735,1981334.0],["2011-12-07",4.0735,4.1668,4.065,4.1329,3722275.0],["2011-12-08",4.1329,4.1668,4.0735,4.1244,4565558.0],["2011-12-09",4.1244,4.124386310577393,4.0565,4.0735,1452473.0],["2011-12-12",4.0735,4.0989,4.031,4.031,1324640.0],["2011-12-13",4.031,4.0565,3.9631,3.9631,2985960.0],["2011-12-14",3.9631,3.9716,3.9122,3.9292,1491772.0],["2011-12-15",3.9292,3.9292,3.7679576873779297,3.768,2607947.0],["2011-12-16",3.768,3.835848808288574,3.7255,3.8358,2440230.0],["2011-12-19",3.8358,3.835848808288574,3.6237,3.734,7074155.0],["2011-12-20",3.734,3.7764,3.7001,3.717,2683647.0],["2011-12-21",3.717,3.7764,3.6067,3.6237,2362237.0],["2011-12-22",3.6237,3.6322,3.4879,3.5643,3646618.0],["2011-12-23",3.5643,3.6407,3.5303,3.5558,3151090.0],["2011-12-26",3.5558,3.5813,3.4964,3.5049,4935100.0],["2011-12-27",3.5049,3.5303,3.42,3.4285,4092294.0],["2011-12-28",3.4285,3.4709,3.403,3.4624,2561457.0],["2011-12-29",3.4624,3.4964,3.4285,3.454,1904020.0],["2011-12-30",3.454,3.5049,3.4539613723754883,3.4964,1933910.0],["2012-01-04",3.4964,3.5219,3.3861,3.3946,3818570.0],["2012-01-05",3.3946,3.4455,3.3267,3.3691,3474657.0],["2012-01-06",3.3691,3.4115,3.3097,3.403,2285585.0],["2012-01-09",3.403,3.5049,3.3606,3.5049,7913759.0],["2012-01-10",3.5049,3.6322,3.4794,3.6067,15219359.0],["2012-01-11",3.6067,3.6322,3.5473,3.5982,9348670.0],["2012-01-12",3.5982,3.6746,3.5643,3.6407,10020886.0],["2012-01-13",3.6407,3.6407,3.5049,3.5134,6485279.0],["2012-01-16",3.5134,3.5133657455444336,3.42,3.42,4007460.0],["2012-01-17",3.42,3.7595,3.42,3.7595,14737899.0],["2012-01-18",3.7595,4.082,3.751,3.7849,33688519.0],["2012-01-19",3.7849,3.784930467605591,3.6322,3.7425,17526390.0],["2012-01-20",3.7425,3.768,3.6322,3.734,10553706.0],["2012-01-30",3.734,3.7764,3.6576,3.6746,7300121.0],["2012-01-31",3.6746,3.6916,3.5813,3.6491,6276759.0],["2012-02-01",3.6491,3.7425,3.5897,3.6407,5745045.0],["2012-02-02",3.6407,3.7595,3.6237,3.7255,10987502.0],["2012-02-03",3.7255,3.7764,3.6661,3.7255,10374399.0],["2012-02-06",3.7255,3.7934,3.7255,3.7595,11780410.0],["2012-02-07",3.7595,3.7764,3.6661,3.6831,6814399.0],["2012-02-08",3.6831,3.7849,3.6491,3.7764,11348336.0],["2012-02-09",3.7764,3.8274,3.734,3.7764,13829554.0],["2012-02-10",3.7764,3.8528,3.7595,3.7934,10553214.0],["2012-02-13",3.7934,3.8274,3.7425,3.8019,6865997.0],["2012-02-14",3.8019,3.8358,3.7595,3.8019,6487498.0],["2012-02-15",3.8019,4.1838,3.7764,4.065,57876368.0],["2012-02-16",4.065,4.064980506896973,3.8698,3.9462,45897721.0],["2012-02-17",3.9462,4.031,3.9122,3.9547,19999856.0],["2012-02-20",3.9547,4.0225,3.9207,3.9631,9880542.0],["2012-02-21",3.9631,4.0056,3.9037,3.9801,10456206.0],["2012-02-22",3.9801,4.031,3.9547,4.0225,14139152.0],["2012-02-23",4.0225,4.2347,4.0225,4.0735,22240704.0],["2012-02-24",4.0735,4.1753,4.031,4.1159,15567286.0],["2012-02-27",4.1159,4.2941,4.115899085998535,4.2008,27697554.0],["2012-02-28",4.2008,4.4299,4.20076322555542,4.2941,27369234.0],["2012-02-29",4.2941,4.3196,4.20076322555542,4.2008,9975616.0],["2012-03-01",4.2008,4.4469,4.1668,4.3281,19232290.0],["2012-03-02",4.3281,4.4384,4.3111,4.4044,12482175.0],["2012-03-05",4.4044,4.4129,4.328059673309326,4.3281,10796930.0],["2012-03-06",4.3281,4.3535,4.2093,4.2432,12402313.0],["2012-03-07",4.2432,4.2602,4.1583,4.1838,8024811.0],["2012-03-08",4.1838,4.396,4.1837897300720215,4.3281,17160898.0],["2012-03-09",4.3281,4.396,4.3196,4.3535,10070610.0],["2012-03-12",4.3535,4.4299,4.2687,4.3026,9473336.0],["2012-03-13",4.3026,4.3365,4.2432,4.3111,10393646.0],["2012-03-14",4.3111,4.362,4.1159,4.1583,16087816.0],["2012-03-15",4.1583,4.1753,3.9462,4.0225,11280377.0],["2012-03-16",4.0225,4.0904,3.9886,4.082,6591727.0],["2012-03-19",4.082,4.1244,4.0225,4.1074,5518064.0],["2012-03-20",4.1074,4.107414245605469,3.9462,3.9631,9959171.0],["2012-03-21",3.9631,4.1074,3.9292,4.0056,16190425.0],["2012-03-22",4.0056,4.0055766105651855,3.9122,3.9631,10937098.0],["2012-03-23",3.9631,4.0141,3.9207,3.9462,9243019.0],["2012-03-26",3.9462,3.9886,3.9037,3.9377,4198616.0],["2012-03-27",3.9377,4.0056,3.937685012817383,3.9716,4889932.0],["2012-03-28",3.9716,4.1074,3.8783,3.8868,17298359.0],["2012-03-29",3.8868,3.8867666721343994,3.7001,3.7595,7812392.0],["2012-04-05",3.7595,4.1329,3.7425,4.031,15338661.0],["2012-04-06",4.031,4.1159,3.9631,4.031,11506736.0],["2012-04-09",4.031,4.031035423278809,3.9547,3.9631,4368719.0],["2012-04-10",3.9631,4.1414,3.9122,4.1244,11897567.0],["2012-04-11",4.1244,4.1753,4.048,4.1244,11800789.0],["2012-04-12",4.1244,4.1668,4.0904,4.1498,8554529.0],["2012-04-13",4.1498,4.1923,4.082,4.1414,9389332.0],["2012-04-16",4.1414,4.1583,4.065,4.0904,6451105.0],["2012-04-17",4.0904,4.1329,4.056494235992432,4.0565,6272150.0],["2012-04-18",4.0565,4.2093,4.056494235992432,4.1583,10361629.0],["2012-04-19",4.1583,4.2432,4.1329,4.1753,8407038.0],["2012-04-20",4.1753,4.362,4.0735,4.345,24929649.0],["2012-04-23",4.345,4.379,4.2856,4.2941,12558614.0],["2012-04-24",4.2941,4.4893,4.2432,4.4044,24316943.0],["2012-04-25",4.4044,4.4299,4.3535,4.4129,11718900.0],["2012-04-26",4.4129,4.4384,4.3281,4.3365,7929405.0],["2012-04-27",4.3365,4.362,4.2856,4.3196,5071950.0],["2012-05-02",4.3196,4.4044,4.3111,4.379,7320021.0],["2012-05-03",4.379,4.379,4.2856,4.345,6127201.0],["2012-05-04",4.345,4.3705,4.2856,4.3196,5788756.0],["2012-05-07",4.3196,4.4469,4.2687,4.3535,6489374.0],["2012-05-08",4.3535,4.4129,4.3026,4.3705,7434825.0],["2012-05-09",4.3705,4.3704915046691895,4.1244,4.1583,12547016.0],["2012-05-10",4.1583,4.1923,4.1414,4.1583,5374613.0],["2012-05-11",4.1583,4.1838,4.1159,4.1244,4857171.0],["2012-05-14",4.1244,4.1923,4.0904,4.0904,4066015.0],["2012-05-15",4.0904,4.090440273284912,3.9886,4.048,4103470.0],["2012-05-16",4.048,4.065,3.9801,3.9886,3512282.0],["2012-05-17",3.9886,4.2347,3.9801,4.1329,8178074.0],["2012-05-18",4.1329,4.2008,4.0565,4.0904,6659224.0],["2012-05-21",4.0904,4.1074,3.9716,3.9971,5281926.0],["2012-05-22",3.9971,4.0395,3.9716,3.9886,6188290.0],["2012-05-23",3.9886,3.9971,3.9462,3.9716,3855946.0],["2012-05-24",3.9716,3.9971,3.9377,3.9631,2719615.0],["2012-05-25",3.9631,4.0056,3.9547,3.9631,2344066.0],["2012-05-28",3.9631,4.0056,3.8868,3.9971,3510347.0],["2012-05-29",3.9971,4.1838,3.9716,4.0989,7559434.0],["2012-05-30",4.0989,4.098926544189453,4.031,4.0565,3939605.0],["2012-05-31",4.0565,4.065,4.0056,4.0395,4078408.0],["2012-06-01",4.0395,4.065,3.9971,4.0141,2885601.0],["2012-06-04",4.0141,4.014063358306885,3.7934,3.7934,6549751.0],["2012-06-05",3.7934,3.8528,3.7425,3.7849,4793813.0],["2012-06-07",3.7849,3.8274,3.7086,3.7425,5168787.0],["2012-06-08",3.7425,3.7764,3.717,3.7255,3666361.0],["2012-06-11",3.7255,3.8019,3.6746,3.7595,7567916.0],["2012-06-12",3.7595,3.7594716548919678,3.6576,3.6831,7665985.0],["2012-06-13",3.6831,3.8358,3.6830930709838867,3.7425,8925192.0],["2012-06-14",3.7425,3.751,3.6576,3.6746,5676817.0],["2012-06-15",3.6746,3.7001,3.6322,3.6831,3327191.0],["2012-06-18",3.6831,3.7086,3.6491,3.6831,5546484.0],["2012-06-19",3.6831,3.7001,3.6322,3.6491,4457131.0],["2012-06-20",3.6491,3.6916,3.6491,3.6661,3803930.0],["2012-06-21",3.6661,3.666121482849121,3.5473,3.5813,4232170.0],["2012-06-25",3.5813,3.6067,3.4964,3.5558,4444284.0],["2012-06-26",3.5558,3.5558,3.4794,3.5388,3886162.0],["2012-06-27",3.5388,3.5558,3.4709,3.4879,4483385.0],["2012-06-28",3.4879,3.5134,3.403,3.42,7409348.0],["2012-06-29",3.42,3.5049,3.3267,3.454,10425914.0],["2012-07-02",3.454,3.5134,3.3861,3.4794,7826722.0],["2012-07-03",3.4794,3.6916,3.4115,3.5897,18204024.0],["2012-07-04",3.5897,3.5982,3.5134,3.5643,7329941.0],["2012-07-05",3.5643,3.564284086227417,3.4455,3.4624,4087108.0],["2012-07-06",3.4624,3.6661,3.454,3.5643,5963541.0],["2012-07-09",3.5643,3.5643,3.4285,3.4794,6134095.0],["2012-07-10",3.4794,3.4964,3.4455,3.4624,2810073.0],["2012-07-11",3.4624,3.5303,3.4455,3.4879,3434825.0],["2012-07-12",3.4879,3.4964,3.403,3.454,6649851.0],["2012-07-13",3.454,3.4879,3.4115,3.42,4569799.0],["2012-07-16",3.42,3.437,3.3097,3.3182,5105886.0],["2012-07-17",3.3182,3.3352,3.2927,3.3182,4741503.0],["2012-07-18",3.3182,3.3352,3.2414,3.3182,4459649.0],["2012-07-19",3.3182,3.4888,3.2841,3.412,8606716.0],["2012-07-20",3.412,3.4120090007781982,3.34376859664917,3.3438,5224160.0],["2012-07-23",3.3438,3.34376859664917,3.267,3.3096,1983280.0],["2012-07-24",3.3096,3.3523,3.2841,3.3267,2085757.0],["2012-07-25",3.3267,3.3352,3.2926,3.3096,1881124.0],["2012-07-26",3.3096,3.3523,3.292588949203491,3.2926,2086825.0],["2012-07-27",3.2926,3.3352,3.2158,3.2243,6218739.0],["2012-07-30",3.2243,3.2414,3.122,3.139,5661866.0],["2012-07-31",3.139,3.1561,3.1049,3.1135,2430450.0],["2012-08-01",3.1135,3.2243,3.1134583950042725,3.1561,2902531.0],["2012-08-02",3.1561,3.1732,3.121988296508789,3.122,2065604.0],["2012-08-03",3.122,3.1902,3.121988296508789,3.1817,2482964.0],["2012-08-06",3.1817,3.2414088249206543,3.1646,3.2414,3886927.0],["2012-08-07",3.2414,3.3438,3.2243,3.267,9012073.0],["2012-08-08",3.267,3.2926,3.2243,3.2414,3435426.0],["2012-08-09",3.2414,3.2755,3.1902,3.267,6151061.0],["2012-08-10",3.267,3.266998767852783,3.2243,3.2585,2760279.0],["2012-08-13",3.2585,3.2584688663482666,3.1817,3.1902,3460000.0],["2012-08-14",3.1902,3.2073,3.1561,3.2073,2644486.0],["2012-08-15",3.2073,3.2073,3.1561,3.1561,2072433.0],["2012-08-16",3.1561,3.1732,3.1135,3.1305,2796545.0],["2012-08-17",3.1305,3.1476,3.1135,3.139,1769891.0],["2012-08-20",3.139,3.1390483379364014,3.0964,3.122,2369975.0],["2012-08-21",3.122,3.1902,3.1135,3.1646,4058186.0],["2012-08-22",3.1646,3.1732,3.1135,3.122,2344488.0],["2012-08-23",3.122,3.1561,3.1135,3.1476,1804789.0],["2012-08-24",3.1476,3.147578716278076,3.0623,3.0708,3569833.0],["2012-08-27",3.0708,3.0708084106445312,2.9684,2.9684,3194409.0],["2012-08-28",2.9684,3.0537,2.9514,3.0196,2848471.0],["2012-08-29",3.0196,3.0708,2.9684,3.0196,2509760.0],["2012-08-30",3.0196,3.0196282863616943,2.9514,2.9684,2966883.0],["2012-08-31",2.9684,2.9855,2.9429,2.9684,1711804.0],["2012-09-03",2.9684,3.0282,2.9514,3.0111,3095063.0],["2012-09-04",3.0111,3.0879,2.9343,2.9514,4321535.0],["2012-09-05",2.9514,3.0196,2.9002,2.9514,5908019.0],["2012-09-06",2.9514,3.0879,2.951387882232666,2.994,7086300.0],["2012-09-07",2.994,3.2755,2.9940381050109863,3.1646,17103353.0],["2012-09-10",3.1646,3.2243,3.1049,3.1646,10040325.0],["2012-09-11",3.1646,3.1646385192871094,3.1135,3.1476,7480584.0],["2012-09-12",3.1476,3.1902,3.122,3.1561,6164993.0],["2012-09-13",3.1561,3.1902,3.122,3.139,6332700.0],["2012-09-14",3.139,3.1732,3.1305,3.1476,6604066.0],["2012-09-17",3.1476,3.147578716278076,2.994,3.0026,6164493.0],["2012-09-18",3.0026,3.0026,2.9429,2.9599,2660898.0],["2012-09-19",2.9599,3.0026,2.9514,2.994,3632320.0],["2012-09-20",2.994,2.9940381050109863,2.8916778564453125,2.8917,3529063.0],["2012-09-21",2.8917,3.0537,2.8661,2.9002,8691094.0],["2012-09-24",2.9002,2.9087,2.8064,2.8746,4663730.0],["2012-09-25",2.8746,2.8831,2.832,2.8576,2386215.0],["2012-09-26",2.8576,2.9429,2.8405,2.8576,5580942.0],["2012-09-27",2.8576,3.0196,2.8405,2.9514,9697944.0],["2012-09-28",2.9514,2.977,2.9087,2.9684,6000561.0],["2012-10-08",2.9684,3.0623,2.9684,2.9855,6860879.0],["2012-10-09",2.9855,3.1135,2.9684,3.0623,8320329.0],["2012-10-10",3.0623,3.1049,3.0367,3.0879,7014577.0],["2012-10-11",3.0879,3.122,3.002568244934082,3.0026,5687600.0],["2012-10-12",3.0026,3.1476,3.002568244934082,3.0964,18847061.0],["2012-10-15",3.0964,3.1049,3.0111,3.0537,7389878.0],["2012-10-16",3.0537,3.0964,3.0452,3.0793,8082036.0],["2012-10-17",3.0793,3.1049,3.0367,3.0708,4961512.0],["2012-10-18",3.0708,3.2158,3.0708,3.1732,11218923.0],["2012-10-19",3.1732,3.2499,3.1476,3.1817,8504649.0],["2012-10-22",3.1817,3.1816983222961426,3.1135,3.1476,5842002.0],["2012-10-23",3.1476,3.1646,3.0964,3.1049,4377575.0],["2012-10-24",3.1049,3.2414,3.0537,3.1476,8565156.0],["2012-10-25",3.1476,3.2414,3.122,3.1476,13373905.0],["2012-10-26",3.1476,3.1476,2.9855,3.0111,11005528.0],["2012-10-29",3.0111,3.0196,2.9855,2.994,2598597.0],["2012-10-30",2.994,3.0793,2.9940381050109863,3.0282,5250824.0],["2012-10-31",3.0282,3.0367,2.977,3.0026,4460410.0],["2012-11-01",3.0026,3.0793,3.002568244934082,3.0623,5505906.0],["2012-11-02",3.0623,3.0964,3.0452,3.0879,4488217.0],["2012-11-05",3.0879,3.1049,3.0537,3.0964,4142439.0],["2012-11-06",3.0964,3.1049,3.0026,3.0708,5695077.0],["2012-11-07",3.0708,3.0708084106445312,3.0111,3.0367,3573502.0],["2012-11-08",3.0367,3.0366883277893066,2.9599,2.9599,3875667.0],["2012-11-09",2.9599,2.977,2.9343,2.9343,2308701.0],["2012-11-12",2.9343,2.9855,2.9343,2.9599,2498207.0],["2012-11-13",2.9599,2.9599177837371826,2.8831,2.8917,3365271.0],["2012-11-14",2.8917,2.9684,2.8576,2.9087,7587436.0],["2012-11-15",2.9087,2.908737897872925,2.857557773590088,2.8576,3648013.0],["2012-11-16",2.8576,2.8746,2.8234,2.832,3819272.0],["2012-11-19",2.832,2.8746,2.8149,2.8661,3054014.0],["2012-11-20",2.8661,2.8831,2.849,2.849,1437321.0],["2012-11-21",2.849,3.0111,2.8405,2.9599,7265615.0],["2012-11-22",2.9599,2.9599177837371826,2.8917,2.9002,3557385.0],["2012-11-23",2.9002,3.0623,2.9002,2.9684,5945941.0],["2012-11-26",2.9684,2.977,2.9173,2.9343,3065692.0],["2012-11-27",2.9343,2.934328079223633,2.8405,2.849,4656709.0],["2012-11-28",2.849,2.849027395248413,2.8064,2.849,2681661.0],["2012-11-29",2.849,2.8661,2.8064,2.8149,3293882.0],["2012-11-30",2.8149,2.8661,2.7893,2.8576,3232769.0],["2012-12-03",2.8576,2.8831,2.8064,2.8576,5069742.0],["2012-12-04",2.8576,2.9002,2.8405,2.8917,3362283.0],["2012-12-05",2.8917,3.1817,2.8916778564453125,3.0026,15309249.0],["2012-12-06",3.0026,3.0196,2.9514,2.977,7083562.0],["2012-12-07",2.977,3.1646,2.976977825164795,3.1135,18911659.0],["2012-12-10",3.1135,3.139,3.0537,3.1135,14139285.0],["2012-12-11",3.1135,3.1134583950042725,3.0537,3.0623,6886188.0],["2012-12-12",3.0623,3.0793,3.0111,3.0537,6007470.0],["2012-12-13",3.0537,3.0623,3.0111,3.0452,5336503.0],["2012-12-14",3.0452,3.1817,3.0282,3.1646,18368092.0],["2012-12-17",3.1646,3.267,3.139,3.2073,18929675.0],["2012-12-18",3.2073,3.2585,3.1646,3.2073,9772225.0],["2012-12-19",3.2073,3.2414,3.1732,3.2158,7813781.0],["2012-12-20",3.2158,3.2158186435699463,3.1561,3.1902,7647998.0],["2012-12-21",3.1902,3.3352,3.190228223800659,3.2414,16644450.0],["2012-12-24",3.2414,3.2585,3.1732,3.2158,6352853.0],["2012-12-25",3.2158,3.3096,3.1817,3.2755,8112301.0],["2012-12-26",3.2755,3.3096,3.2414,3.267,7928386.0],["2012-12-27",3.267,3.3011,3.1902,3.1988,8272422.0],["2012-12-28",3.1988,3.2841,3.1817,3.267,8836148.0],["2012-12-31",3.267,3.5655,3.2499,3.3523,17655147.0],["2013-01-04",3.3523,3.685,3.352299213409424,3.5485,42345966.0],["2013-01-07",3.5485,3.5741,3.4802,3.557,15540343.0],["2013-01-08",3.557,3.5570197105407715,3.4376,3.5144,11885512.0],["2013-01-09",3.5144,3.5144,3.412,3.4547,6531692.0],["2013-01-10",3.4547,3.6594,3.4546597003936768,3.54,15969000.0],["2013-01-11",3.54,3.5485,3.3864,3.3949,12984883.0],["2013-01-14",3.3949,3.5741,3.3267,3.5485,12449338.0],["2013-01-15",3.5485,3.5485,3.4632,3.5229,14696366.0],["2013-01-16",3.5229,3.557,3.4547,3.5485,8966460.0],["2013-01-17",3.5485,3.8215,3.5144,3.6338,23147400.0],["2013-01-18",3.6338,3.6764,3.5911,3.6508,11812897.0],["2013-01-21",3.6508,3.8982,3.6508493423461914,3.8214,27550403.0],["2013-01-22",3.8214,3.83,3.7276,3.7532,9197578.0],["2013-01-23",3.7532,3.7617,3.6764,3.7362,4381164.0],["2013-01-24",3.7362,4.0518,3.7361505031585693,3.8641,29199098.0],["2013-01-25",3.8641,3.9665,3.7532,3.8044,10735530.0],["2013-01-28",3.8044,3.8556,3.7447,3.847,11134073.0],["2013-01-29",3.847,3.8641,3.7447,3.7959,17963901.0],["2013-01-30",3.7959,3.7959,3.6679,3.7276,9545606.0],["2013-01-31",3.7276,3.8385,3.685,3.7532,7823451.0],["2013-02-01",3.7532,3.9153,3.7191,3.7959,6385773.0],["2013-02-04",3.7959,3.9068,3.7106,3.7532,8330242.0],["2013-02-05",3.7532,3.83,3.7106,3.8044,6377567.0],["2013-02-06",3.8044,3.8215,3.7191,3.7362,11841894.0],["2013-02-07",3.7362,3.7873,3.702,3.7532,8011959.0],["2013-02-08",3.7532,3.83,3.7447,3.8044,5143830.0],["2013-02-18",3.8044,3.8385,3.7617,3.7959,4564780.0],["2013-02-19",3.7959,3.8897,3.7703,3.8812,17265984.0],["2013-02-20",3.8812,3.8811609745025635,3.7959,3.847,5830928.0],["2013-02-21",3.847,3.8470404148101807,3.6082,3.6338,10544370.0],["2013-02-22",3.6338,3.6337900161743164,3.5485,3.5741,3819745.0],["2013-02-25",3.5741,3.6253,3.557,3.5741,3957269.0],["2013-02-26",3.5741,3.5826,3.4291,3.4547,7788576.0],["2013-02-27",3.4547,3.5058,3.4376,3.4547,3746281.0],["2013-02-28",3.4547,3.5485,3.4376,3.5485,4079801.0],["2013-03-01",3.5485,3.5826,3.4973,3.5314,5302099.0],["2013-03-04",3.5314,3.5314292907714844,3.3096,3.3438,11984985.0],["2013-03-05",3.3438,3.412,3.3011,3.4035,13969819.0],["2013-03-06",3.4035,3.4547,3.3438,3.3949,17624272.0],["2013-03-07",3.3949,3.5485,3.3949,3.412,14942779.0],["2013-03-08",3.412,3.5741,3.3949,3.4376,17000843.0],["2013-03-11",3.4376,3.4717,3.4035,3.4461,7840216.0],["2013-03-12",3.4461,3.5144,3.3949,3.4376,11995675.0],["2013-03-13",3.4376,3.4547,3.3523,3.3779,4600016.0],["2013-03-14",3.3779,3.4035,3.3267,3.3523,4078581.0],["2013-03-15",3.3523,3.4888,3.352299213409424,3.4291,12992879.0],["2013-03-18",3.4291,3.4290692806243896,3.3267,3.3608,6181937.0],["2013-03-19",3.3608,3.3949,3.3267,3.3864,4979458.0],["2013-03-20",3.3864,3.4973,3.3694,3.4802,8034114.0],["2013-03-21",3.4802,3.5229,3.4547,3.4888,6140410.0],["2013-03-22",3.4888,3.557,3.4632,3.54,9077070.0],["2013-03-25",3.54,3.54,3.4802,3.4973,4737505.0],["2013-03-26",3.4973,3.5314,3.4461,3.5229,6122849.0],["2013-03-27",3.5229,3.5655,3.4717,3.557,9181884.0],["2013-03-28",3.557,3.6423,3.4632,3.4973,14698349.0],["2013-03-29",3.4973,3.497309446334839,3.3694,3.3864,8587561.0],["2013-04-01",3.3864,3.3864190578460693,3.2755,3.2926,9280197.0],["2013-04-02",3.2926,3.3096,3.1135,3.1561,10678933.0],["2013-04-03",3.1561,3.1902,3.1049,3.1561,6301740.0],["2013-04-08",3.1561,3.1561081409454346,3.0623,3.1049,6369157.0],["2013-04-09",3.1049,3.1646,3.1049,3.1561,5067475.0],["2013-04-10",3.1561,3.1646,3.1135,3.1305,4906563.0],["2013-04-11",3.1305,3.2329,3.1305,3.1476,5028607.0],["2013-04-12",3.1476,3.147578716278076,3.0879,3.0964,2862694.0],["2013-04-15",3.0964,3.09639835357666,2.9429,2.977,9048772.0],["2013-04-16",2.977,3.0282,2.9258,3.0111,3431341.0],["2013-04-17",3.0111,3.0537,3.0026,3.0196,2510590.0],["2013-04-18",3.0196,3.0452,2.9855,3.0111,2604402.0],["2013-04-19",3.0111,3.0537,3.0026,3.0452,10614976.0],["2013-04-22",3.0452,3.0452184677124023,2.994,3.0196,6661940.0],["2013-04-23",3.0196,3.0196282863616943,2.9087,2.9258,7405824.0],["2013-04-24",2.9258,2.9855,2.8917,2.977,7779124.0],["2013-04-25",2.977,2.994,2.9173,2.9258,4546890.0],["2013-04-26",2.9258,2.9514,2.9002,2.9087,3238698.0],["2013-05-02",2.9087,2.908737897872925,2.8405,2.8661,3629551.0],["2013-05-03",2.8661,2.9684,2.8576,2.9258,3863290.0],["2013-05-06",2.9258,2.994,2.925797462463379,2.9599,4096967.0],["2013-05-07",2.9599,2.977,2.9343,2.9684,2938323.0],["2013-05-08",2.9684,3.0196,2.9258,2.9514,4370179.0],["2013-05-09",2.9514,3.0708,2.8746,2.994,10318780.0],["2013-05-10",2.994,2.9940381050109863,2.9343,2.977,3919659.0],["2013-05-13",2.977,3.0026,2.9258,2.9514,3882686.0],["2013-05-14",2.9514,2.9514,2.8661,2.9087,3712017.0],["2013-05-15",2.9087,2.9173,2.8831,2.9087,2207433.0],["2013-05-16",2.9087,2.9429,2.8746,2.9343,3623282.0],["2013-05-17",2.9343,2.9940381050109863,2.8917,2.994,7023560.0],["2013-05-20",2.994,3.2499,2.9940381050109863,3.122,28245914.0],["2013-05-21",3.122,3.121988296508789,3.0196,3.0793,13051749.0],["2013-05-22",3.0793,3.1305,3.0452,3.1135,9739380.0],["2013-05-23",3.1135,3.1561,3.0879,3.0964,7848684.0],["2013-05-24",3.0964,3.1135,3.0708,3.0964,6712212.0],["2013-05-27",3.0964,3.0964,2.9855,3.0111,16998645.0],["2013-05-28",3.0111,3.0452184677124023,2.977,3.0452,8293547.0],["2013-05-29",3.0452,3.0623,3.0026,3.0452,6325391.0],["2013-05-30",3.0452,3.0708,3.0111,3.0537,5963771.0],["2013-05-31",3.0537,3.05374813079834,3.0111,3.0196,6314776.0],["2013-06-03",3.0196,3.0367,2.994,3.0026,4945925.0],["2013-06-04",3.0026,3.0026,2.9087,2.9258,7345965.0],["2013-06-05",2.9258,2.9429,2.9087,2.9343,3642552.0],["2013-06-06",2.9343,2.934328079223633,2.8917,2.9087,3198616.0],["2013-06-07",2.9087,2.9343,2.8661,2.8831,3700237.0],["2013-06-13",2.8831,2.883148193359375,2.7296,2.7552,5950550.0],["2013-06-14",2.7552,2.832,2.7467,2.8149,5764369.0],["2013-06-17",2.8149,2.9514,2.7808,2.9087,6550808.0],["2013-06-18",2.9087,2.9173,2.8576,2.8917,3832794.0],["2013-06-19",2.8917,2.9514,2.8916778564453125,2.9258,9984403.0],["2013-06-20",2.9258,2.9258,2.8064,2.8149,5485212.0],["2013-06-21",2.8149,2.8234,2.7552,2.7978,3556994.0],["2013-06-24",2.7978,2.8149,2.6102,2.6443,6511734.0],["2013-06-25",2.6443,2.6699,2.4652,2.6102,5625835.0],["2013-06-26",2.6102,2.6443,2.5505,2.6017,4546162.0],["2013-06-27",2.6017,2.6443,2.5334,2.5761,7166481.0],["2013-06-28",2.5761,2.6102,2.5164,2.5761,7061370.0],["2013-07-01",2.5761,2.5846,2.5249,2.5846,5107010.0],["2013-07-02",2.5846,2.6102,2.5334,2.5761,4805316.0],["2013-07-03",2.5761,2.5761,2.5334,2.5419,5984488.0],["2013-07-04",2.5419,2.5931,2.4737,2.5505,6806487.0],["2013-07-05",2.5505,2.5761,2.5334,2.5505,3310749.0],["2013-07-08",2.5505,2.5504770278930664,2.4566,2.4652,4980952.0],["2013-07-09",2.4652,2.4737,2.4311,2.4481,4104884.0],["2013-07-10",2.4481,2.5164,2.4396,2.5078,3664056.0],["2013-07-11",2.5078,2.6102,2.4822,2.5761,9438404.0],["2013-07-12",2.5761,2.5761,2.516356945037842,2.5164,7913100.0],["2013-07-15",2.5164,2.559,2.5078,2.5334,5500838.0],["2013-07-16",2.5334,2.5505,2.4993,2.5505,4111449.0],["2013-07-17",2.5505,2.5846,2.5078,2.5419,6641432.0],["2013-07-18",2.5419,2.5419468879699707,2.4822,2.4908,5732679.0],["2013-07-19",2.4908,2.5078,2.439586877822876,2.4396,4612004.0],["2013-07-22",2.4396,2.439586877822876,2.3799,2.414,4854946.0],["2013-07-23",2.414,2.4822,2.413996458053589,2.4652,5864778.0],["2013-07-24",2.4652,2.4737,2.3884,2.4225,7335069.0],["2013-07-25",2.4225,2.4737,2.3884,2.4311,8062594.0],["2013-07-26",2.4311,2.431056499481201,2.3713,2.3884,6286229.0],["2013-07-29",2.3884,2.38840651512146,2.2946,2.3202,8852403.0],["2013-07-30",2.3202,2.3543,2.2946,2.3287,5672510.0],["2013-07-31",2.3287,2.3543,2.3031,2.3202,3460473.0],["2013-08-01",2.3202,2.3799,2.3201663494110107,2.3799,6483138.0],["2013-08-02",2.3799,2.414,2.3628,2.3799,5036108.0],["2013-08-05",2.3799,2.5419,2.3628,2.5078,20228594.0],["2013-08-06",2.5078,2.507826805114746,2.4652,2.4908,10273135.0],["2013-08-07",2.4908,2.704,2.4822,2.5334,15427075.0],["2013-08-08",2.5334,2.5419,2.4993,2.5334,6756217.0],["2013-08-09",2.5334,2.5931,2.5164,2.559,5896408.0],["2013-08-12",2.559,2.5846,2.5505,2.5761,8245414.0],["2013-08-13",2.5761,2.6443,2.5675,2.6187,13516630.0],["2013-08-14",2.6187,2.6272,2.559,2.5931,6725738.0],["2013-08-15",2.5931,2.6187,2.5334,2.5505,5810655.0],["2013-08-16",2.5505,2.6187,2.4993,2.5249,10191103.0],["2013-08-19",2.5249,2.5505,2.4993,2.5419,3391969.0],["2013-08-20",2.5419,2.5505,2.4993,2.5249,3251671.0],["2013-08-21",2.5249,2.5505,2.5078,2.5419,2624605.0],["2013-08-22",2.5419,2.5505,2.5164,2.5249,2808143.0],["2013-08-23",2.5249,2.559,2.4737,2.5249,3750192.0],["2013-08-26",2.5249,2.7381,2.5164,2.704,24869423.0],["2013-08-27",2.704,2.7381,2.6528,2.6784,15216411.0],["2013-08-28",2.6784,2.8661,2.6443,2.8149,30618704.0],["2013-08-29",2.8149,2.8576,2.7552,2.8405,18903510.0],["2013-08-30",2.8405,3.1135,2.7893,2.994,61600034.0],["2013-09-02",2.994,3.0623,2.7296,2.7893,30296576.0],["2013-09-03",2.7893,2.849,2.7296,2.7978,15824712.0],["2013-09-04",2.7978,2.8746,2.7723,2.832,14030389.0],["2013-09-05",2.832,2.849,2.7808,2.8064,9164106.0],["2013-09-06",2.8064,3.0879,2.806377410888672,3.0879,55190372.0],["2013-09-09",3.0879,3.394948959350586,3.0878679752349854,3.3949,81132000.0],["2013-09-10",3.3949,3.7362,3.394948959350586,3.7362,128038892.0],["2013-09-11",3.7362,3.9238,3.5314,3.5741,99087666.0],["2013-09-12",3.5741,3.6082,3.3949,3.4973,55773935.0],["2013-09-13",3.4973,3.497309446334839,3.2414,3.3864,48211314.0],["2013-09-16",3.3864,3.5058,3.3864190578460693,3.4291,41342429.0],["2013-09-17",3.4291,3.4376,3.1049,3.1817,42138159.0],["2013-09-18",3.1817,3.2755,3.1561,3.1817,24470703.0],["2013-09-23",3.1817,3.3523,3.1816983222961426,3.2755,24057780.0],["2013-09-24",3.2755,3.3438,3.1305,3.2499,34561828.0],["2013-09-25",3.2499,3.3096,3.1817,3.1988,28302130.0],["2013-09-26",3.1988,3.2329,2.9599,3.0196,29930063.0],["2013-09-27",3.0196,3.0452,2.977,3.0196,13376106.0],["2013-09-30",3.0196,3.0879,3.0111,3.0708,9819070.0],["2013-10-08",3.0708,3.1305,3.0111,3.1135,10895946.0],["2013-10-09",3.1135,3.2841,3.0623,3.2243,23391023.0],["2013-10-10",3.2243,3.224348783493042,3.0879,3.1135,20354857.0],["2013-10-11",3.1135,3.2585,3.1134583950042725,3.1732,19102514.0],["2013-10-14",3.1732,3.2073,3.122,3.1646,15137862.0],["2013-10-15",3.1646,3.2585,3.1476,3.2414,26677900.0],["2013-10-16",3.2414,3.2414088249206543,3.0708,3.0879,15824598.0],["2013-10-17",3.0879,3.1390483379364014,3.0623,3.139,12991973.0],["2013-10-18",3.139,3.2585,3.122,3.1817,20881253.0],["2013-10-21",3.1817,3.1816983222961426,3.0537,3.1305,19794750.0],["2013-10-22",3.1305,3.1305184364318848,3.0623,3.0879,10232685.0],["2013-10-23",3.0879,3.1305,2.9855,2.994,11261328.0],["2013-10-24",2.994,3.0026,2.9258,2.9429,6447625.0],["2013-10-25",2.9429,2.977,2.8746,2.9002,6971995.0],["2013-10-28",2.9002,2.9514,2.8831,2.9514,5503478.0],["2013-10-29",2.9514,2.951387882232666,2.7808,2.8576,10148953.0],["2013-10-30",2.8576,2.9343,2.8234,2.9173,6666965.0],["2013-10-31",2.9173,3.0282,2.9172677993774414,2.9343,12513044.0],["2013-11-01",2.9343,2.934328079223633,2.849,2.9173,5883834.0],["2013-11-04",2.9173,2.9258,2.8661,2.8917,4950964.0],["2013-11-05",2.8917,2.9087,2.8234,2.8917,5452025.0],["2013-11-06",2.8917,2.9002,2.832,2.849,7582938.0],["2013-11-07",2.849,2.8576,2.8064,2.8149,5075457.0],["2013-11-08",2.8149,2.8149075508117676,2.7467,2.7552,5672353.0],["2013-11-11",2.7552,2.7893,2.6955,2.7723,6747628.0],["2013-11-12",2.7723,2.849027395248413,2.7722573280334473,2.849,7965819.0],["2013-11-13",2.849,2.977,2.7978,2.8661,15561276.0],["2013-11-14",2.8661,2.8917,2.8234,2.8831,4956314.0],["2013-11-15",2.8831,2.977,2.8576,2.9429,9264681.0],["2013-11-18",2.9429,3.0623,2.9428579807281494,3.0623,13451615.0],["2013-11-19",3.0623,3.0964,3.0111,3.0623,9762876.0],["2013-11-20",3.0623,3.0879,3.0111,3.0708,6986324.0],["2013-11-21",3.0708,3.2243,3.0111,3.1561,22727332.0],["2013-11-22",3.1561,3.2329,3.1135,3.1561,11018281.0],["2013-11-25",3.1561,3.2585,3.1135,3.1561,17232816.0],["2013-11-26",3.1561,3.2073,3.1305,3.1646,9267919.0],["2013-11-27",3.1646,3.1646385192871094,3.0623,3.122,10583249.0],["2013-11-28",3.122,3.1817,3.0964,3.1305,9063511.0],["2013-11-29",3.1305,3.2841,3.1305184364318848,3.2585,19203254.0],["2013-12-02",3.2585,3.2585,3.1049,3.1476,16487903.0],["2013-12-03",3.1476,3.2243,3.122,3.2158,8675449.0],["2013-12-04",3.2158,3.54,3.1902,3.54,28442407.0],["2013-12-05",3.54,3.8215,3.4376,3.4717,57022724.0],["2013-12-06",3.4717,3.5826,3.4291,3.4802,21546907.0],["2013-12-09",3.4802,3.6679,3.4802,3.557,19178689.0],["2013-12-10",3.557,3.5826,3.4291,3.4461,18300767.0],["2013-12-11",3.4461,3.446129083633423,3.267,3.3096,17315040.0],["2013-12-12",3.3096,3.3694,3.2926,3.3182,8263096.0],["2013-12-13",3.3182,3.4632,3.267,3.3608,12661952.0],["2013-12-16",3.3608,3.3608288764953613,3.0708,3.1561,16937194.0],["2013-12-17",3.1561,3.2158,3.1049,3.1817,8446760.0],["2013-12-18",3.1817,3.2073,3.1561,3.1646,2816314.0],["2013-12-19",3.1646,3.1988,3.0964,3.1049,5138063.0],["2013-12-20",3.1049,3.139,2.9855,3.0452,5632571.0],["2013-12-23",3.0452,3.0793,2.9343,2.977,10519703.0],["2013-12-24",2.977,3.0537,2.9684,2.994,8752660.0],["2013-12-25",2.994,3.0367,2.977,3.0282,4446482.0],["2013-12-26",3.0282,3.0282,2.9173,2.9429,6269016.0],["2013-12-27",2.9429,3.0452,2.9258,3.0026,11147202.0],["2013-12-30",3.0026,3.0196,2.9684,2.9855,8111538.0],["2013-12-31",2.9855,3.0282,2.9514,2.994,7621729.0],["2014-01-02",2.994,3.0282,2.977,3.0026,4696681.0],["2014-01-03",3.0026,3.002568244934082,2.8405,2.8576,16603192.0],["2014-01-06",2.8576,2.857557773590088,2.7467,2.7552,7453369.0],["2014-01-07",2.7552,2.832,2.7211,2.7296,11265831.0],["2014-01-08",2.7296,2.7723,2.6955,2.704,5587600.0],["2014-01-09",2.704,2.7467,2.6955,2.7125,7258306.0],["2014-01-10",2.7125,2.7552,2.6699,2.6955,5520103.0],["2014-01-13",2.6955,2.6954870223999023,2.5505,2.6017,16125506.0],["2014-01-14",2.6017,2.6443,2.5505,2.5931,20804281.0],["2014-01-15",2.5931,2.6017,2.5334,2.559,17556090.0],["2014-01-16",2.559,2.5846,2.5249,2.5675,21751876.0],["2014-01-17",2.5675,2.5931,2.5164,2.5334,19234652.0],["2014-01-20",2.5334,2.533416986465454,2.4566,2.4822,16939561.0],["2014-01-21",2.4822,2.5249,2.4737,2.5164,9955647.0],["2014-01-22",2.5164,2.6102,2.4993,2.6017,17942847.0],["2014-01-23",2.6017,2.6102,2.5675,2.5931,9795723.0],["2014-01-24",2.5931,2.6358,2.5675,2.6187,13541441.0],["2014-01-27",2.6187,2.6272,2.5846,2.6102,11108517.0],["2014-01-28",2.6102,2.6528,2.5846,2.6187,9235235.0],["2014-01-29",2.6187,2.6358,2.5931,2.6272,4984745.0],["2014-01-30",2.6272,2.627246856689453,2.584596872329712,2.5846,4080545.0],["2014-02-07",2.5846,2.6272,2.5675,2.6187,5521564.0],["2014-02-10",2.6187,2.7125,2.6187,2.704,11421264.0],["2014-02-11",2.704,2.7978,2.687,2.7723,14265347.0],["2014-02-12",2.7723,2.8149,2.7467,2.8064,13977787.0],["2014-02-13",2.8064,2.8831,2.7723,2.7808,11754772.0],["2014-02-14",2.7808,2.8149,2.7467,2.7978,8447932.0],["2014-02-17",2.7978,2.8149,2.7808,2.7978,9669023.0],["2014-02-18",2.7978,2.9002,2.797847270965576,2.8405,18315178.0],["2014-02-19",2.8405,2.9258,2.8234,2.9002,15865268.0],["2014-02-20",2.9002,2.977,2.8149,2.8746,16425714.0],["2014-02-21",2.8746,2.8746178150177,2.7723,2.7893,10154776.0],["2014-02-24",2.7893,2.7893173694610596,2.687,2.7211,11524477.0],["2014-02-25",2.7211,2.7552,2.6187,2.6443,10656947.0],["2014-02-26",2.6443,2.6614,2.5846,2.6528,9763643.0],["2014-02-27",2.6528,2.6784,2.6187,2.6358,7664897.0],["2014-02-28",2.6358,2.7125,2.6102,2.687,7163351.0],["2014-03-03",2.687,2.7296,2.6443,2.704,9208237.0],["2014-03-04",2.704,2.7552,2.687,2.7296,8040504.0],["2014-03-05",2.7296,2.7552,2.687,2.704,5899567.0],["2014-03-06",2.704,2.7723,2.6955,2.7467,8176915.0],["2014-03-07",2.7467,2.8149,2.7466671466827393,2.8064,16746975.0],["2014-03-10",2.8064,2.8405,2.7211,2.7296,14842169.0],["2014-03-11",2.7296,2.7381,2.6699,2.7125,8046850.0],["2014-03-12",2.7125,2.7211,2.6443,2.687,7786017.0],["2014-03-13",2.687,2.6869571208953857,2.6272,2.6528,10035256.0],["2014-03-14",2.6528,2.7211,2.6358,2.6784,6602572.0],["2014-03-17",2.6784,2.6955,2.6443,2.6955,4288661.0],["2014-03-18",2.6955,2.704,2.6528,2.6614,5513017.0],["2014-03-19",2.6614,2.6699,2.6102,2.6358,6347962.0],["2014-03-20",2.6358,2.6699,2.5931,2.6017,6677950.0],["2014-03-21",2.6017,2.687,2.5675,2.687,13935577.0],["2014-03-24",2.687,2.8064,2.6614,2.7381,15013495.0],["2014-03-25",2.7381,2.7637,2.7125,2.7467,10200268.0],["2014-03-26",2.7467,2.7637,2.704,2.7125,6154397.0],["2014-03-27",2.7125,2.7381,2.687,2.704,6749455.0],["2014-03-28",2.704,2.7723,2.6699,2.7723,12540820.0],["2014-03-31",2.7723,2.7978,2.6784,2.704,8986599.0],["2014-04-01",2.704,2.832,2.6784,2.7893,14082658.0],["2014-04-02",2.7893,2.8064,2.7552,2.8064,10141586.0],["2014-04-03",2.8064,2.806377410888672,2.704,2.7296,13406149.0],["2014-04-04",2.7296,2.7723,2.7125,2.7552,7111940.0],["2014-04-08",2.7552,2.7978,2.7211,2.7893,9834724.0],["2014-04-09",2.7893,2.7893173694610596,2.7467,2.7723,6210323.0],["2014-04-10",2.7723,2.8746,2.7381,2.8234,17631149.0],["2014-04-11",2.8234,2.823437452316284,2.7125,2.7467,14207223.0],["2014-04-14",2.7467,2.7552,2.7211,2.7381,5126794.0],["2014-04-15",2.7381,2.7467,2.704,2.7211,6011140.0],["2014-04-16",2.7211,2.7296,2.6955,2.704,5982778.0],["2014-04-17",2.704,2.7381,2.704,2.7211,4735894.0],["2014-04-18",2.7211,2.729607343673706,2.704,2.7296,4077277.0],["2014-04-21",2.7296,2.729607343673706,2.6443,2.6614,7206092.0],["2014-04-22",2.6614,2.6699,2.6102,2.6443,5545798.0],["2014-04-23",2.6443,2.6614,2.6272,2.6358,3212000.0],["2014-04-24",2.6358,2.6528,2.6187,2.6272,2747103.0],["2014-04-25",2.6272,2.6358,2.5761,2.5846,4363019.0],["2014-04-28",2.5846,2.584596872329712,2.4993,2.5164,5936875.0],["2014-04-29",2.5164,2.5675,2.4908,2.5505,3981838.0],["2014-04-30",2.5505,2.6017,2.5334,2.5846,3527607.0],["2014-05-05",2.5846,2.5846,2.5249,2.5846,3157041.0],["2014-05-06",2.5846,2.6017,2.559,2.5931,3719137.0],["2014-05-07",2.5931,2.6017,2.5419,2.5419,6170884.0],["2014-05-08",2.5419,2.5761,2.5334,2.5419,7076315.0],["2014-05-09",2.5419,2.5419468879699707,2.5164,2.5419,4957871.0],["2014-05-12",2.5419,2.6699,2.5419468879699707,2.6358,11760011.0],["2014-05-13",2.6358,2.6443,2.6102,2.6272,4395822.0],["2014-05-14",2.6272,2.6784,2.6102,2.6528,5315123.0],["2014-05-15",2.6528,2.6528372764587402,2.5846,2.5931,4817238.0],["2014-05-16",2.5931,2.6272,2.5761,2.6017,3102204.0],["2014-05-19",2.6017,2.6017,2.5505,2.5675,2532141.0],["2014-05-20",2.5675,2.5931,2.5505,2.5675,2999795.0],["2014-05-21",2.5675,2.5931,2.5334,2.5846,2753588.0],["2014-05-22",2.5846,2.5931,2.559,2.559,2845473.0],["2014-05-23",2.559,2.5846,2.5505,2.5761,3377460.0],["2014-05-26",2.5761,2.5846,2.559,2.5846,2690523.0],["2014-05-27",2.5846,2.5846,2.5505,2.559,3651778.0],["2014-05-28",2.559,2.5846,2.5505,2.5846,3041070.0],["2014-05-29",2.5846,2.5846,2.5419,2.5505,3256176.0],["2014-05-30",2.5505,2.559,2.5164,2.5419,5451184.0],["2014-06-03",2.5419,2.559,2.5249,2.5334,2881980.0],["2014-06-04",2.5334,2.5419,2.4993,2.5164,3453203.0],["2014-06-05",2.5164,2.5334,2.4993,2.5249,1811777.0],["2014-06-06",2.5249,2.5334,2.516356945037842,2.5164,2227496.0],["2014-06-09",2.5164,2.5249,2.4992969036102295,2.4993,3126343.0],["2014-06-10",2.4993,2.533416986465454,2.4992969036102295,2.5334,2169027.0],["2014-06-11",2.5334,2.559,2.5249,2.5334,2690557.0],["2014-06-12",2.5334,2.5675,2.5334,2.5505,4554969.0],["2014-06-13",2.5505,2.559,2.5249,2.5505,3405369.0],["2014-06-16",2.5505,2.5504770278930664,2.4908,2.5249,11122245.0],["2014-06-17",2.5249,2.5249,2.4993,2.5078,2816132.0],["2014-06-18",2.5078,2.507826805114746,2.4737,2.4993,5474353.0],["2014-06-19",2.4993,2.4993,2.4396,2.4481,4817482.0],["2014-06-20",2.4481,2.45664644241333,2.4396,2.4566,4347830.0],["2014-06-23",2.4566,2.4737,2.4481,2.4652,2904590.0],["2014-06-24",2.4652,2.4822,2.4481,2.4566,3115591.0],["2014-06-25",2.4566,2.4652,2.4396,2.4481,2399765.0],["2014-06-26",2.4481,2.482236623764038,2.4481,2.4822,3322712.0],["2014-06-27",2.4822,2.5419,2.4566,2.5078,6692040.0],["2014-06-30",2.5078,2.5164,2.4822,2.4993,5593037.0],["2014-07-01",2.4993,2.5249,2.4908,2.5164,4915938.0],["2014-07-02",2.5164,2.6102,2.5078,2.6017,16284845.0],["2014-07-03",2.6017,2.8064,2.5675,2.7211,29979305.0],["2014-07-04",2.7211,2.7210769653320312,2.6102,2.6358,22699353.0],["2014-07-07",2.6358,2.6528,2.5761,2.5931,8127161.0],["2014-07-08",2.5931,2.6272,2.5761,2.6187,5824719.0],["2014-07-09",2.6187,2.6272,2.5675,2.5931,6343687.0],["2014-07-10",2.5931,2.6272,2.5761,2.5846,5868107.0],["2014-07-11",2.5846,2.6955,2.584596872329712,2.6614,11099571.0],["2014-07-14",2.6614,2.687,2.6187,2.6699,8449306.0],["2014-07-15",2.6699,2.6955,2.6614,2.687,7484771.0],["2014-07-16",2.687,2.8576,2.6699,2.7296,26554381.0],["2014-07-17",2.7296,2.7637,2.6699,2.704,11559695.0],["2014-07-18",2.704,2.7125,2.6699,2.6784,6008973.0],["2014-07-21",2.6784,2.6955,2.6528,2.6784,5171049.0],["2014-07-22",2.6784,2.7125473022460938,2.6699,2.7125,6401994.0],["2014-07-23",2.7125,2.7125473022460938,2.6699,2.687,5244870.0],["2014-07-24",2.687,2.7381,2.6869571208953857,2.7211,11712561.0],["2014-07-25",2.7211,2.7552,2.704,2.7552,8928856.0],["2014-07-28",2.7552,2.8234,2.7381,2.8149,15445675.0],["2014-07-29",2.8149,2.8234,2.7723,2.7808,16040392.0],["2014-07-30",2.7808,2.7893,2.7381,2.7637,11215951.0],["2014-07-31",2.7637,2.8064,2.7637,2.7978,11268584.0],["2014-08-01",2.7978,2.797847270965576,2.7381,2.7467,10310691.0],["2014-08-04",2.7467,2.8064,2.7381,2.8064,11827649.0],["2014-08-05",2.8064,2.8576,2.7893,2.8064,13515452.0],["2014-08-06",2.8064,2.8746,2.7637,2.8661,24289755.0],["2014-08-07",2.8661,2.9173,2.8149,2.8234,15479175.0],["2014-08-08",2.8234,2.832,2.7978,2.8149,7979086.0],["2014-08-11",2.8149,2.8746,2.7978,2.8576,10230820.0],["2014-08-12",2.8576,2.8576,2.8234,2.849,7120006.0],["2014-08-13",2.849,2.9087,2.8405,2.8576,14377351.0],["2014-08-14",2.8576,3.1476,2.857557773590088,3.0793,102416327.0],["2014-08-15",3.0793,3.0793380737304688,2.9343,3.0196,57950156.0],["2014-08-18",3.0196,3.2243,3.0196,3.1049,48542138.0],["2014-08-19",3.1049,3.1135,3.0196,3.0793,30371303.0],["2014-08-20",3.0793,3.1305,3.0367,3.0793,25194745.0],["2014-08-21",3.0793,3.0879,2.9684,3.0196,21119268.0],["2014-08-22",3.0196,3.3182,2.9684,3.2414,70797274.0],["2014-08-25",3.2414,3.412,3.1561,3.3096,73567542.0],["2014-08-26",3.3096,3.3523,3.1732,3.2841,37403402.0],["2014-08-27",3.2841,3.2841,3.1988,3.2243,20850253.0],["2014-08-28",3.2243,3.2926,3.1817,3.2414,22292312.0],["2014-08-29",3.2414,3.3011,3.2243,3.267,19069685.0],["2014-09-01",3.267,3.3096,3.2073,3.2585,20679072.0],["2014-09-02",3.2585,3.3864,3.2584688663482666,3.3779,43716973.0],["2014-09-03",3.3779,3.5655,3.3523,3.3779,67435701.0],["2014-09-04",3.3779,3.4376,3.3267,3.3864,38182407.0],["2014-09-05",3.3864,3.4035,3.3182,3.3779,27901172.0],["2014-09-09",3.3779,3.4547,3.3523,3.412,27156100.0],["2014-09-10",3.412,3.5485,3.3864,3.4291,23369137.0],["2014-09-11",3.4291,3.4547,3.3779,3.3864,22847252.0],["2014-09-12",3.3864,3.4120090007781982,3.3438,3.412,16504726.0],["2014-09-15",3.412,3.4205,3.3608,3.4035,18954965.0],["2014-09-16",3.4035,3.5655,3.3523,3.3608,45801411.0],["2014-09-17",3.3608,3.412,3.2499,3.3949,35147181.0],["2014-09-18",3.3949,3.4291,3.3352,3.3694,23610331.0],["2014-09-19",3.3694,3.4205,3.3438,3.3779,14123231.0],["2014-09-22",3.3779,3.3778889179229736,3.2329,3.2585,20932015.0],["2014-09-23",3.2585,3.2841,3.2158,3.2585,16931095.0],["2014-09-24",3.2585,3.3096,3.2499,3.3011,28640128.0],["2014-09-25",3.3011,3.4547,3.2926,3.3523,33666198.0],["2014-09-26",3.3523,3.352299213409424,3.2841,3.3267,15787566.0],["2014-09-29",3.3267,3.3779,3.3267,3.3523,17155583.0],["2014-09-30",3.3523,3.3949,3.3267,3.3779,22752213.0],["2014-10-08",3.3779,3.4547,3.3778889179229736,3.4547,28935214.0],["2014-10-09",3.4547,3.4717,3.3949,3.4205,25560134.0],["2014-10-10",3.4205,3.420538902282715,3.3779,3.4035,16799953.0],["2014-10-13",3.4035,3.4547,3.3523,3.4547,23232738.0],["2014-10-14",3.4547,3.557,3.4291,3.4802,35941991.0],["2014-10-15",3.4802,3.582609176635742,3.4461,3.5826,51307277.0],["2014-10-16",3.5826,3.6423,3.4802,3.4888,35427624.0],["2014-10-17",3.4888,3.6167,3.4205,3.4802,43289191.0],["2014-10-20",3.4802,3.5911,3.4376,3.5485,33307980.0],["2014-10-21",3.5485,3.5485,3.4547,3.4888,24299576.0],["2014-10-22",3.4888,3.5741,3.4717,3.4802,34542699.0],["2014-10-23",3.4802,3.4888,3.3011,3.3182,32291670.0],["2014-10-24",3.3182,3.3352,3.267,3.2841,15080921.0],["2014-10-27",3.2841,3.3096,3.2329,3.3011,12281108.0],["2014-10-28",3.3011,3.4376,3.301118850708008,3.4291,23211390.0],["2014-10-29",3.4291,3.7703,3.4290692806243896,3.7703,143587603.0],["2014-10-30",3.7703,3.8641,3.6764,3.7959,134432424.0],["2014-10-31",3.7959,3.8044,3.6679,3.7276,54558344.0],["2014-11-03",3.7276,4.0176,3.7276201248168945,3.9153,105555124.0],["2014-11-04",3.9153,4.1627,3.83,4.0603,107316295.0],["2014-11-05",4.0603,4.060290813446045,3.8385,3.8897,59445147.0],["2014-11-06",3.8897,3.9068,3.8044,3.8982,43809046.0],["2014-11-07",3.8982,4.1285,3.8726,4.0432,89294385.0],["2014-11-10",4.0432,4.4441423416137695,3.9921,4.4441,136798651.0],["2014-11-11",4.4441,4.5294,4.265,4.3759,97926948.0],["2014-11-12",4.3759,4.7512,4.2821,4.5124,82391129.0],["2014-11-13",4.5124,4.6745,4.4356,4.4783,58950616.0],["2014-11-14",4.4783,4.6147,4.3759,4.5209,44987376.0],["2014-11-17",4.5209,4.520911693572998,4.3844,4.41,27382526.0],["2014-11-18",4.41,4.5039,4.3588,4.4356,27964375.0],["2014-11-19",4.4356,4.4441,4.3247,4.3418,26364115.0],["2014-11-20",4.3418,4.341782093048096,4.1882,4.2138,33811417.0],["2014-11-21",4.2138,4.3077,4.1797,4.2821,28337103.0],["2014-11-24",4.2821,4.4783,4.2224,4.3844,51369733.0],["2014-11-25",4.3844,4.7427,4.3844313621521,4.6062,62584226.0],["2014-11-26",4.6062,4.6147,4.4612,4.5209,39437388.0],["2014-11-27",4.5209,4.5892,4.4356,4.5209,33611189.0],["2014-11-28",4.5209,4.973,4.520911693572998,4.7171,97612194.0],["2014-12-01",4.7171,5.0583,4.6915,4.8877,79891179.0],["2014-12-02",4.8877,4.9474,4.6403,4.8365,61755315.0],["2014-12-03",4.8365,4.8877,4.6147,4.7256,61570927.0],["2014-12-04",4.7256,4.8195,4.6659,4.7853,49573589.0],["2014-12-05",4.7853,4.785343170166016,4.3333,4.5039,70218998.0],["2014-12-08",4.5039,4.7086,4.4612,4.6574,52540772.0],["2014-12-09",4.6574,4.9986,4.5209,4.5806,94393014.0],["2014-12-10",4.5806,4.7427,4.4356,4.7342,42316937.0],["2014-12-11",4.7342,5.2118449211120605,4.734162330627441,5.2118,133873558.0],["2014-12-12",5.2118,5.3824,5.0327,5.0839,80922764.0],["2014-12-15",5.0839,5.2801,5.0412,5.1948,72435970.0],["2014-12-16",5.1948,5.3142,5.1095,5.2971,73307347.0],["2014-12-17",5.2971,5.8004,5.1095,5.6383,121210084.0],["2014-12-18",5.6383,6.201326370239258,5.3824,6.2013,164517918.0],["2014-12-19",6.2013,6.8240180015563965,6.201326370239258,6.824,188510392.0],["2015-01-08",6.824,7.4211,6.5681,6.7472,211124279.0],["2015-01-09",6.7472,6.747247695922852,6.2269,6.3975,109113165.0],["2015-01-12",6.3975,6.397517681121826,5.9113,5.971,80816225.0],["2015-01-13",5.971,6.1501,5.7919,5.9625,60515587.0],["2015-01-14",5.9625,5.962485313415527,5.7066,5.7919,50124547.0],["2015-01-15",5.7919,5.971,5.6554,5.9625,56271969.0],["2015-01-16",5.9625,6.1075,5.8772,5.9454,61915410.0],["2015-01-19",5.9454,5.945425510406494,5.3483,5.3483,53327727.0],["2015-01-20",5.3483,5.5019,5.2716,5.4592,45283957.0],["2015-01-21",5.4592,6.0051,5.4592,5.8601,78630111.0],["2015-01-22",5.8601,5.9284,5.7407,5.8942,47813827.0],["2015-01-23",5.8942,5.9966,5.7834,5.826,47867105.0],["2015-01-26",5.826,5.9028,5.7492,5.9028,40854377.0],["2015-01-27",5.9028,5.954,5.6128,5.7663,46487996.0],["2015-01-28",5.7663,5.76629638671875,5.553,5.6383,37062369.0],["2015-01-29",5.6383,5.681,5.4677,5.6128,24059188.0],["2015-01-30",5.6128,5.6895,5.4677,5.4763,23666746.0],["2015-02-02",5.4763,5.476274013519287,5.2374,5.246,27203555.0],["2015-02-03",5.246,5.3824,5.2118,5.3739,23230384.0],["2015-02-04",5.3739,5.4336,5.2886,5.2971,19390303.0],["2015-02-05",5.2971,5.4166,5.2204,5.2289,17925654.0],["2015-02-06",5.2289,5.2289042472839355,4.973,5.0157,25163740.0],["2015-02-09",5.0157,5.015653610229492,4.8365,4.9474,20859546.0],["2015-02-10",4.9474,5.1607,4.9218,5.1351,22334782.0],["2015-02-11",5.1351,5.1948,5.0412,5.1095,16249475.0],["2015-02-12",5.1095,5.1948,5.0327,5.1607,15299346.0],["2015-02-13",5.1607,5.5445,5.1265,5.3483,40250257.0],["2015-02-16",5.3483,5.391,5.2971,5.3824,22247228.0],["2015-02-17",5.3824,5.5445,5.382443904876709,5.5104,29061837.0],["2015-02-25",5.5104,5.5445,5.3824,5.3995,19186924.0],["2015-02-26",5.3995,5.5275,5.2545,5.5189,33741472.0],["2015-02-27",5.5189,5.5786,5.4763,5.5445,27025513.0],["2015-03-02",5.5445,5.6042,5.4933,5.5872,28409140.0],["2015-03-03",5.5872,5.7578,5.4592,5.5701,52963878.0],["2015-03-04",5.5701,5.570104598999023,5.4848,5.5275,24086880.0],["2015-03-05",5.5275,5.5275,5.3483,5.3995,25830368.0],["2015-03-06",5.3995,5.6298,5.3483,5.536,34347814.0],["2015-03-09",5.536,5.6042,5.3824,5.5957,23821954.0],["2015-03-10",5.5957,5.7407,5.5616,5.6981,35884371.0],["2015-03-11",5.6981,5.9625,5.698054790496826,5.8089,53908787.0],["2015-03-12",5.8089,5.8431,5.6895,5.7919,29467875.0],["2015-03-13",5.7919,5.9454,5.7407,5.8857,36853622.0],["2015-03-16",5.8857,6.0563,5.885715961456299,6.0478,51677691.0],["2015-03-17",6.0478,6.653417587280273,6.047786235809326,6.6534,144121286.0],["2015-03-18",6.6534,6.7814,6.5681,6.6193,111960352.0],["2015-03-19",6.6193,6.619297504425049,6.3805,6.4658,78291201.0],["2015-03-20",6.4658,6.568117618560791,6.406,6.5681,62406153.0],["2015-03-23",6.5681,6.6278,6.4487,6.5852,63034697.0],["2015-03-24",6.5852,6.6022,6.2952,6.4828,74678217.0],["2015-03-25",6.4828,6.6364,6.4231,6.5425,58917907.0],["2015-03-26",6.5425,6.7558,6.3975,6.6705,79433816.0],["2015-03-27",6.6705,6.8581,6.6193,6.6449,67295351.0],["2015-03-30",6.6449,7.1055,6.644887924194336,6.9946,96480187.0],["2015-03-31",6.9946,7.242,6.7302,6.7728,79130502.0],["2015-04-01",6.7728,6.8581,6.7046,6.807,50495000.0],["2015-04-02",6.807,6.8069586753845215,6.679,6.7387,59344557.0],["2015-04-03",6.7387,6.807,6.6619,6.7387,46008407.0],["2015-04-07",6.7387,6.9434,6.6705,6.8837,77285494.0],["2015-04-08",6.8837,6.8923,6.6193,6.7387,56223447.0],["2015-04-09",6.7387,6.8496,6.534,6.7984,66879192.0],["2015-04-10",6.7984,7.3785,6.798428058624268,7.1396,130538612.0],["2015-04-13",7.1396,7.1823,6.9776,7.1226,77054397.0],["2015-04-14",7.1226,7.3785,7.0117,7.2079,83089317.0],["2015-04-15",7.2079,7.9329,7.0458,7.4894,138245705.0],["2015-04-16",7.4894,7.9159,7.1737,7.7879,112369475.0],["2015-04-17",7.7879,8.564142227172852,7.7879109382629395,8.5641,141568370.0],["2015-04-20",8.5641,9.417145729064941,8.564142227172852,9.4171,279251191.0],["2015-04-21",9.4171,10.219,8.7518,9.1186,235318925.0],["2015-04-22",9.1186,9.801,8.7006,9.2807,165815018.0],["2015-04-23",9.2807,9.280665397644043,8.9565,9.0504,102981845.0],["2015-04-24",9.0504,9.6304,8.7177,9.3745,144313318.0],["2015-04-27",9.3745,10.3128,9.374495506286621,10.3128,185953735.0],["2015-04-28",10.3128,11.344931602478027,10.312797546386719,11.3449,250790209.0],["2015-04-29",11.3449,11.7544,10.2104,10.6881,196508831.0],["2015-04-30",10.6881,11.072,10.236,10.5943,117262370.0],["2015-05-04",10.5943,10.6625,9.9887,10.2531,88756035.0],["2015-05-05",10.2531,10.5516,9.5536,9.673,85194165.0],["2015-05-06",9.673,9.8436,8.8712,9.1015,93074434.0],["2015-05-07",9.1015,9.101533889770508,8.4703,8.4959,72931292.0],["2015-05-08",8.4959,8.9565,8.495903968811035,8.9139,76341850.0],["2015-05-11",8.9139,9.2977,8.7859,9.2721,76979632.0],["2015-05-12",9.2721,9.5622,9.2295,9.5366,75626328.0],["2015-05-13",9.5366,9.536565780639648,9.0333,9.1015,77569356.0],["2015-05-14",9.1015,9.2636,8.8883,9.1186,56512373.0],["2015-05-15",9.1186,9.1698,8.7092,8.7518,48170404.0],["2015-05-18",8.7518,9.1271,8.5215,8.8371,59360598.0],["2015-05-19",8.8371,9.1954,8.7006,9.1442,64066256.0],["2015-05-20",9.1442,10.0569,9.144185066223145,9.8948,121887729.0],["2015-05-21",9.8948,10.884307861328125,9.8095,10.8843,167219775.0],["2015-05-22",10.8843,11.652,10.2616,10.4834,188121775.0],["2015-05-25",10.4834,10.7478,10.0228,10.6199,123653376.0],["2015-05-26",10.6199,10.7137,10.2531,10.5772,105558635.0],["2015-05-27",10.5772,10.654,10.2872,10.3469,85918696.0],["2015-05-28",10.3469,10.6113,9.9034,9.9204,118488519.0],["2015-05-29",9.9204,10.0228,9.0248,9.4513,84034771.0],["2015-06-01",9.4513,9.9631,9.3233,9.9289,63285018.0],["2015-06-02",9.9289,10.1678,9.8095,10.074,69893273.0],["2015-06-03",10.074,10.1081,9.6986,9.9119,59049522.0],["2015-06-04",9.9119,9.9631,9.1442,9.7669,54555728.0],["2015-06-05",9.7669,10.7052,9.766876220703125,10.6199,133404589.0],["2015-06-08",10.6199,11.6008,10.619877815246582,11.0549,177537195.0],["2015-06-09",11.0549,11.054910659790039,10.3981,10.5943,97912000.0],["2015-06-10",10.5943,10.799,10.2787,10.6113,69757314.0],["2015-06-11",10.6113,10.6625,10.3043,10.4834,60811560.0],["2015-06-12",10.4834,10.9611,10.4663,10.8758,97675299.0],["2015-06-15",10.8758,11.967621803283691,10.875778198242188,11.9676,188395578.0],["2015-06-16",11.9676,12.778,11.5155,12.36,269619142.0],["2015-06-17",12.36,13.2557,11.4302,13.1277,202595144.0],["2015-06-18",13.1277,14.2878,12.3771,12.5903,197910617.0],["2015-06-19",12.5903,12.590314865112305,11.327869415283203,11.3279,117028096.0],["2015-06-23",11.3279,12.4624,10.3896,12.4624,140660676.0],["2015-06-24",12.4624,13.6736,12.462361335754395,13.5883,208437161.0],["2015-06-25",13.5883,14.6631,12.795,13.358,236810065.0],["2015-06-26",13.358,13.358016014099121,12.0188,12.0188,140440976.0],["2015-06-29",12.0188,13.0083,11.0805,12.9059,202386332.0],["2015-06-30",12.9059,14.0404,11.6179,13.8101,192705741.0],["2015-07-01",13.8101,14.4669,12.6244,12.6841,192464967.0],["2015-07-02",12.6841,12.68414306640625,11.41317081451416,11.4132,108922746.0],["2015-07-03",11.4132,11.41317081451416,10.2701,10.2701,63899014.0],["2015-07-06",10.2701,11.1402,9.2465,9.2465,131057494.0],["2015-07-07",9.2465,9.246545791625977,8.3253,8.3253,30087500.0],["2015-07-08",8.3253,8.325302124023438,7.489358901977539,7.4894,215155585.0],["2015-07-09",7.4894,8.240002632141113,6.7728,8.24,79534465.0],["2015-07-10",8.24,9.067413330078125,8.240002632141113,9.0674,62995916.0],["2015-07-13",9.0674,9.9716,9.067413330078125,9.9716,94085975.0],["2015-07-14",9.9716,10.6625,9.4683,9.5963,105402676.0],["2015-07-15",9.5963,9.596275329589844,8.6409,8.6409,57100683.0],["2015-07-16",8.6409,9.2734,8.0341,8.8204,50641617.0],["2015-07-17",8.8204,9.6409,8.820398330688477,9.5725,49916897.0],["2015-07-20",9.5725,10.5041,9.572526931762695,10.1452,77624582.0],["2015-07-21",10.1452,10.4272,9.7007,10.0255,66972955.0],["2015-07-22",10.0255,10.7691,10.025510787963867,10.6836,102039203.0],["2015-07-23",10.6836,11.7007,10.5896,11.5127,105582075.0],["2015-07-24",11.5127,11.8802,10.6922,11.0768,118152843.0],["2015-07-27",11.0768,11.2734,9.965682983398438,9.9657,74278555.0],["2015-07-28",9.9657,10.0682,8.9657,9.1623,75053840.0],["2015-07-29",9.1623,10.0768,9.162274360656738,10.0768,73407128.0],["2015-07-30",10.0768,10.8118,9.7862,10.0853,81753830.0],["2015-07-31",10.0853,10.3674,9.8888,9.9913,53250264.0],["2015-08-03",9.9913,10.4785,9.7435,10.2306,59909545.0],["2015-08-04",10.2306,11.247716903686523,10.230636596679688,11.2477,101726893.0],["2015-08-05",11.2477,11.8204,10.8546,11.1024,113785205.0],["2015-08-06",11.1024,11.6922,10.487,11.0682,74988716.0],["2015-08-07",11.0682,12.179328918457031,11.068233489990234,12.1793,144777768.0],["2015-09-28",12.1793,12.179328918457031,11.3674,12.1793,144777768.0],["2015-12-15",12.1793,12.179328918457031,10.965668678283691,10.9657,5648000.0],["2015-12-16",10.9657,10.965668678283691,9.87166690826416,9.8717,8390300.0],["2015-12-17",9.8717,10.863106727600098,9.1537,10.8631,229524959.0],["2015-12-18",10.8631,10.863106727600098,9.9913,10.1281,174190263.0],["2015-12-21",10.1281,10.1366,9.6238,9.752,95281016.0],["2015-12-22",9.752,9.8204,9.5896,9.6665,56783427.0],["2015-12-23",9.6665,9.7093,9.1537,9.3161,101762136.0],["2015-12-24",9.3161,9.3503,8.9828,9.1024,52853355.0],["2015-12-25",9.1024,9.6153,9.0597,9.3845,95575577.0],["2015-12-28",9.3845,9.384492874145508,8.8973,8.9144,77081952.0],["2015-12-29",8.9144,9.017,8.7691,8.9486,37497173.0],["2015-12-30",8.9486,8.9999,8.7948,8.846,32616235.0],["2015-12-31",8.846,8.9657,8.7264,8.7691,27863708.0],["2016-01-04",8.7691,8.7862,7.888785362243652,7.8888,38158939.0],["2016-01-05",7.8888,7.888785362243652,7.111,7.4016,54875792.0],["2016-01-06",7.4016,7.6495,7.401612281799316,7.6238,40971344.0],["2016-01-07",7.6238,7.6238322257995605,6.8632,6.8888,9846285.0],["2016-01-08",6.8888,7.2905,6.2478,6.8717,51209271.0],["2016-01-11",6.8717,6.8803,6.187953472137451,6.188,46702617.0],["2016-01-12",6.188,6.2905,5.8974,6.0683,38213781.0],["2016-01-13",6.0683,6.2734,5.9401,5.9999,41702109.0],["2016-01-14",5.9999,6.188,5.6922,6.1538,38362436.0],["2016-01-15",6.1538,6.153766632080078,5.641,5.7179,34209888.0],["2016-01-18",5.7179,6.188,5.5726,5.9572,43804597.0],["2016-01-19",5.9572,6.1709,5.7692,6.1281,47593987.0],["2016-01-20",6.1281,6.5811,6.0085,6.2563,58465966.0],["2016-01-21",6.2563,6.256328582763672,5.8204,5.8461,38043895.0],["2016-01-22",5.8461,5.9743,5.7264,5.923,27036820.0],["2016-01-25",5.923,6.0768,5.8974,5.9743,22750363.0],["2016-01-26",5.9743,5.974281311035156,5.375997543334961,5.376,32281932.0],["2016-01-27",5.376,5.4358,4.8717,5.1623,30835206.0],["2016-01-28",5.1623,5.162326812744141,4.7264,4.7777,21828772.0],["2016-01-29",4.7777,5.1025,4.7521,5.0341,31788414.0],["2016-02-01",5.0341,5.111,4.8034,5.0085,23567713.0],["2016-02-02",5.0085,5.188,5.008481025695801,5.1709,23381703.0],["2016-02-03",5.1709,5.170872688293457,5.0085,5.1196,19582708.0],["2016-02-04",5.1196,5.2563,5.119590759277344,5.1794,21388358.0],["2016-02-05",5.1794,5.1965,5.1281,5.1281,15765269.0],["2016-02-15",5.1281,5.128139019012451,4.8375,4.9828,15465716.0],["2016-02-16",4.9828,5.4786,4.982841491699219,5.4786,57713138.0],["2016-02-17",5.4786,5.4786,5.2991,5.4187,47417394.0],["2016-02-18",5.4187,5.7692,5.4016,5.5384,53616460.0],["2016-02-19",5.5384,5.5726,5.3845,5.4615,29198802.0],["2016-02-22",5.4615,5.6666,5.4614667892456055,5.6068,34704734.0],["2016-02-23",5.6068,5.6324,5.4273,5.5298,25359944.0],["2016-02-24",5.5298,5.9315,5.4358,5.7948,49700330.0],["2016-02-25",5.7948,5.794796943664551,5.2136,5.2136,49815651.0],["2016-02-26",5.2136,5.4273,5.017,5.2991,32080627.0],["2016-02-29",5.2991,5.299076557159424,4.7692,4.829,35811135.0],["2016-03-01",4.829,4.9999,4.7435,4.9657,23831277.0],["2016-03-02",4.9657,5.3162,4.9316,5.2478,34690297.0],["2016-03-03",5.2478,5.7692,5.1965,5.5811,69712258.0],["2016-03-04",5.5811,5.641,5.2307,5.4102,55018442.0],["2016-03-07",5.4102,5.829,5.410185813903809,5.6239,49907085.0],["2016-03-08",5.6239,6.188,5.5897,6.188,123689425.0],["2016-03-09",6.188,6.187953472137451,5.7606,5.829,76496093.0],["2016-03-10",5.829,5.8974,5.5298,5.5469,44676209.0],["2016-03-11",5.5469,5.546935558319092,5.2649,5.4102,42564713.0],["2016-03-14",5.4102,5.658,5.410185813903809,5.5726,36253390.0],["2016-03-15",5.5726,5.5726,5.3504,5.4273,32057258.0],["2016-03-16",5.4273,5.47,5.2649,5.2905,32145675.0],["2016-03-17",5.2905,5.4529,5.2905,5.4358,29770487.0],["2016-03-18",5.4358,5.7093,5.4358,5.6324,47000506.0],["2016-03-21",5.6324,5.8888,5.632405757904053,5.8546,48560421.0],["2016-03-22",5.8546,5.854624271392822,5.6837,5.735,38073734.0],["2016-03-23",5.735,5.8119,5.6751,5.8033,24951783.0],["2016-03-24",5.8033,5.803343296051025,5.5897,5.5982,31126059.0],["2016-03-25",5.5982,5.6666,5.5384,5.6495,20434929.0],["2016-03-28",5.6495,5.8119,5.5127,5.5555,31984772.0],["2016-03-29",5.5555,5.5555,5.3504,5.4016,22566501.0],["2016-03-30",5.4016,5.5726,5.401638507843018,5.564,19134874.0],["2016-03-31",5.564,5.7606,5.564,5.6922,32251231.0],["2016-04-01",5.6922,5.8033,5.6153,5.735,37230059.0],["2016-04-05",5.735,6.1452,5.734968662261963,6.017,73169412.0],["2016-04-06",6.017,6.0170159339904785,5.8546,5.9059,41791148.0],["2016-04-07",5.9059,6.1025,5.8974,5.9145,52622721.0],["2016-04-08",5.9145,5.91445255279541,5.6837,5.8119,35491163.0],["2016-04-11",5.8119,6.0512,5.811890125274658,5.9572,36310247.0],["2016-04-12",5.9572,6.5469,5.957187652587891,6.2221,92963975.0],["2016-04-13",6.2221,6.8461,6.222141742706299,6.7948,170828466.0],["2016-04-14",6.7948,6.794783115386963,6.47,6.5298,104727647.0],["2016-04-15",6.5298,6.8033,6.4785,6.5811,78732223.0],["2016-04-18",6.5811,6.7777,6.5042,6.7008,52880725.0],["2016-04-19",6.7008,6.9743,6.5042,6.5726,52600630.0],["2016-04-20",6.5726,6.6495,5.9828,6.1452,61374606.0],["2016-04-21",6.1452,6.282,5.9914,6.0683,38899900.0],["2016-04-22",6.0683,6.068296909332275,5.8546,5.8803,38695856.0],["2016-04-25",5.8803,5.9315,5.7093,5.829,18665860.0],["2016-04-26",5.829,5.9315,5.7862,5.9059,21918514.0],["2016-04-27",5.9059,5.9315,5.7777,5.8119,18835826.0],["2016-04-28",5.8119,5.8632,5.641,5.7692,18503274.0],["2016-04-29",5.7692,5.769156455993652,5.6922,5.7093,13402914.0],["2016-05-03",5.7093,5.9059,5.6751,5.8974,20940741.0],["2016-05-04",5.8974,6.0854,5.8204,6.0683,39511999.0],["2016-05-05",6.0683,6.068296909332275,5.9401,5.9999,20654003.0],["2016-05-06",5.9999,5.999921798706055,5.6495,5.658,31858788.0],["2016-05-09",5.658,5.658045768737793,5.1367,5.2051,30691002.0],["2016-05-10",5.2051,5.6239,5.1281,5.4102,40671667.0],["2016-05-11",5.4102,5.410185813903809,5.1965,5.2307,28397991.0],["2016-05-12",5.2307,5.230700969696045,4.9657,5.0769,24289983.0],["2016-05-13",5.0769,5.188,5.0085,5.0512,15289633.0],["2016-05-16",5.0512,5.111044883728027,5.0085,5.111,13821510.0],["2016-05-17",5.111,5.1367,5.0341,5.0769,13345745.0],["2016-05-18",5.0769,5.0854,4.7692,4.8546,20873590.0],["2016-05-19",4.8546,4.9657,4.8375,4.8632,13833407.0],["2016-05-20",4.8632,4.9059,4.7863,4.8974,10037398.0],["2016-05-23",4.8974,5.0256,4.8717,4.9914,24232279.0],["2016-05-24",4.9914,4.991387844085693,4.8461,4.8803,13041650.0],["2016-05-25",4.8803,4.9316,4.863184452056885,4.8632,9342876.0],["2016-05-26",4.8632,4.8974,4.7692,4.8632,11516372.0],["2016-05-27",4.8632,4.9145,4.8204,4.8632,9983235.0],["2016-05-30",4.8632,4.8803,4.7948,4.8461,6760441.0],["2016-05-31",4.8461,5.0683,4.846090793609619,5.0512,29591099.0],["2016-06-01",5.0512,5.1709,5.0085,5.0683,23647235.0],["2016-06-02",5.0683,5.094,5.0085,5.0769,15334376.0],["2016-06-03",5.0769,5.1367,5.0427,5.1196,16674699.0],["2016-06-06",5.1196,5.1709,5.0598,5.0854,12763348.0],["2016-06-07",5.0854,5.1025,5.017,5.0512,10182327.0],["2016-06-08",5.0512,5.2136,4.9743,5.0769,23722102.0],["2016-06-13",5.0769,5.076857566833496,4.8034,4.8119,19577759.0],["2016-06-14",4.8119,4.8546,4.7863,4.829,9238329.0],["2016-06-15",4.829,4.9487,4.7435,4.9145,13578486.0],["2016-06-16",4.9145,4.9999,4.829,4.8632,11194817.0],["2016-06-17",4.8632,4.9401,4.8546,4.8717,12695630.0],["2016-06-20",4.8717,4.8974,4.7435,4.8205,25193398.0],["2016-06-21",4.8205,4.8717,4.7692,4.7863,13793492.0],["2016-06-22",4.7863,4.8205,4.7521,4.8205,9391265.0],["2016-06-23",4.8205,4.820450305938721,4.7606,4.7777,9489361.0],["2016-06-24",4.7777,4.8119,4.5128,4.6581,20238365.0],["2016-06-27",4.6581,4.7606,4.6153,4.735,12379285.0],["2016-06-28",4.735,4.7777,4.7008,4.7692,13795619.0],["2016-06-29",4.7692,4.8974,4.769168853759766,4.8205,18562042.0],["2016-06-30",4.8205,4.8375,4.7606,4.7948,12721187.0],["2016-07-01",4.7948,4.8803,4.794809341430664,4.8461,18306455.0],["2016-07-04",4.8461,4.9743,4.7863,4.9487,28242536.0],["2016-07-05",4.9487,5.2905,4.948653221130371,5.0598,53847536.0],["2016-07-06",5.0598,5.059762954711914,4.9657,5.0427,22921011.0],["2016-07-07",5.0427,5.111,4.9572,5.0341,27585768.0],["2016-07-08",5.0341,5.034122467041016,4.9657,4.9999,16079256.0],["2016-07-11",4.9999,5.094,4.9401,4.9999,28028292.0],["2016-07-12",4.9999,5.3162,4.9743,5.3076,61279850.0],["2016-07-13",5.3076,5.3504,5.1965,5.282,53109081.0],["2016-07-14",5.282,5.4102,5.2478,5.3162,37686347.0],["2016-07-15",5.3162,5.3589,5.2307,5.282,22457054.0],["2016-07-18",5.282,5.281982421875,5.1452,5.1794,16419440.0],["2016-07-19",5.1794,5.2136,5.1538,5.2051,11986738.0],["2016-07-20",5.2051,5.2307,5.1452,5.1538,11559148.0],["2016-07-21",5.1538,5.1794,5.0683,5.1025,26063356.0],["2016-07-22",5.1025,5.1025,5.0256,5.0427,15633039.0],["2016-07-25",5.0427,5.0683,5.0085,5.0341,8771249.0],["2016-07-26",5.0341,5.094,5.0256,5.094,11119256.0],["2016-07-27",5.094,5.1452,4.7692,4.8803,29568833.0],["2016-07-28",4.8803,5.0085,4.8119,4.9401,19986393.0],["2016-07-29",4.9401,4.940106391906738,4.8375,4.8546,11954281.0],["2016-08-01",4.8546,4.8803,4.7692,4.8034,10891060.0],["2016-08-02",4.8034,4.8717,4.7948,4.8375,8352724.0],["2016-08-03",4.8375,4.8803,4.8119,4.8632,8733193.0],["2016-08-04",4.8632,4.8632,4.7948,4.8461,7733276.0],["2016-08-05",4.8461,4.8717,4.8034,4.8119,8406210.0],["2016-08-08",4.8119,4.9059,4.7948,4.8974,12619491.0],["2016-08-09",4.8974,4.9401,4.8632,4.9316,9245430.0],["2016-08-10",4.9316,4.9401,4.8888,4.8973,8434980.0],["2016-08-11",4.8973,4.9572,4.8716,4.8802,10903336.0],["2016-08-12",4.8802,5.0172,4.8374,4.9572,11995471.0],["2016-08-15",4.9572,5.137,4.9401,5.1114,29221981.0],["2016-08-16",5.1114,5.1456,5.0771,5.0942,14843365.0],["2016-08-17",5.0942,5.1114,5.0343,5.06,11431754.0],["2016-08-18",5.06,5.1199,5.0429,5.0857,13852833.0],["2016-08-19",5.0857,5.1627,5.0172,5.1456,19745575.0],["2016-08-22",5.1456,5.145603179931641,5.017177104949951,5.0172,16276368.0],["2016-08-23",5.0172,5.1114,5.0001,5.0514,11495836.0],["2016-08-24",5.0514,5.0771,5.0001,5.0086,7784025.0],["2016-08-25",5.0086,5.0172,4.9059,4.9316,10198956.0],["2016-08-26",4.9316,4.9744,4.923,4.9401,6788840.0],["2016-08-29",4.9401,5.0001,4.9144,4.9572,6388933.0],["2016-08-30",4.9572,4.9744,4.923,4.9316,6343773.0],["2016-08-31",4.9316,4.9572,4.8973,4.9316,6110831.0],["2016-09-01",4.9316,5.0685,4.931560039520264,4.9658,18443302.0],["2016-09-02",4.9658,5.0343,4.9316,4.9829,8755143.0],["2016-09-05",4.9829,5.0514,4.9829301834106445,5.0257,11471930.0],["2016-09-06",5.0257,5.0685,4.9744,5.06,12028491.0],["2016-09-07",5.06,5.0857,5.0172,5.0343,11689166.0],["2016-09-08",5.0343,5.1028,5.0257,5.0942,11611172.0],["2016-09-09",5.0942,5.2312,5.0771,5.1028,31227352.0],["2016-09-12",5.1028,5.102794170379639,4.8802,4.9059,18889604.0],["2016-09-13",4.9059,4.9487,4.8888,4.923,6410085.0],["2016-09-14",4.923,4.922998428344727,4.8031,4.8545,8568309.0],["2016-09-19",4.8545,4.9316,4.8545,4.8973,6310907.0],["2016-09-20",4.8973,4.923,4.8716,4.8888,5038753.0],["2016-09-21",4.8888,4.9572,4.88875150680542,4.9316,7650059.0],["2016-09-22",4.9316,5.0086,4.931560039520264,4.9487,10429181.0],["2016-09-23",4.9487,5.0685,4.948683261871338,4.9915,18498998.0],["2016-09-26",4.9915,4.991491794586182,4.8459,4.8802,12546433.0],["2016-09-27",4.8802,4.8888,4.7946,4.8716,10611097.0],["2016-09-28",4.8716,4.871628284454346,4.8288,4.8545,4329507.0],["2016-09-29",4.8545,4.8802,4.8288,4.8374,5680117.0],["2016-09-30",4.8374,4.8459,4.8031,4.8288,6697393.0],["2016-10-10",4.8288,4.923,4.8288187980651855,4.923,9137333.0],["2016-10-11",4.923,5.0429,4.9059,4.9744,15242708.0],["2016-10-12",4.9744,4.9829,4.9059,4.9744,9104161.0],["2016-10-13",4.9744,5.0942,4.9316,5.0172,15516098.0],["2016-10-14",5.0172,5.017177104949951,4.9144,4.9572,11503526.0],["2016-10-17",4.9572,4.9829,4.8888,4.8973,8686037.0],["2016-10-18",4.8973,5.0942,4.8802,5.0514,25348451.0],["2016-10-19",5.0514,5.4795,5.0172,5.2227,58876307.0],["2016-10-20",5.2227,5.222658157348633,5.0942,5.1285,27720804.0],["2016-10-21",5.1285,5.2912,5.0942,5.197,39060759.0],["2016-10-24",5.197,5.3853,5.1713,5.2997,50470018.0],["2016-10-25",5.2997,5.299715042114258,5.1542,5.2141,28963035.0],["2016-10-26",5.2141,5.214097023010254,5.1199,5.1456,26090636.0],["2016-10-27",5.1456,5.1713,5.0685,5.1456,18765768.0],["2016-10-28",5.1456,5.145603179931641,5.0343,5.0429,15550223.0],["2016-10-31",5.0429,5.042862892150879,4.9658,5.0001,12781724.0],["2016-11-01",5.0001,5.0429,4.9915,5.0257,11386938.0],["2016-11-02",5.0257,5.025738716125488,4.8973,4.9059,26394085.0],["2016-11-03",4.9059,5.0001,4.8802,4.9401,18507138.0],["2016-11-04",4.9401,4.9744,4.9059,4.923,10478709.0],["2016-11-07",4.923,4.9572,4.9059,4.9487,6916157.0],["2016-11-08",4.9487,5.0086,4.9316,4.9829,14223643.0],["2016-11-09",4.9829,5.0857,4.9316,4.9744,26759674.0],["2016-11-10",4.9744,5.2655,4.974369049072266,5.1114,42585521.0],["2016-11-11",5.1114,5.6165,5.1028,5.4624,112373484.0],["2016-11-14",5.4624,6.0103,5.462388038635254,5.9076,139473685.0],["2016-11-15",5.9076,6.4727,5.7963,5.9675,142009776.0],["2016-11-16",5.9675,6.2073,5.8477,6.0531,82083953.0],["2016-11-17",6.0531,6.5925,6.053147315979004,6.3528,132943181.0],["2016-11-18",6.3528,6.352808475494385,5.8734,6.0018,99032693.0],["2016-11-21",6.0018,6.036,5.8819,5.9418,56632871.0],["2016-11-22",5.9418,6.0617,5.8134,6.0189,65915644.0],["2016-11-23",6.0189,6.0275,5.7963,5.822,47019381.0],["2016-11-24",5.822,5.9333,5.7364,5.8477,44426513.0],["2016-11-25",5.8477,5.8477,5.6336,5.8305,37239853.0],["2016-11-28",5.8305,6.0874,5.7706,5.9932,63711306.0],["2016-11-29",5.9932,6.096,5.8391,5.9847,55032043.0],["2016-11-30",5.9847,5.984652996063232,5.6679,5.762,48490797.0],["2016-12-01",5.762,5.9247,5.7107,5.7877,35898136.0],["2016-12-02",5.7877,5.8305,5.5908,5.5994,33102444.0],["2016-12-05",5.5994,5.6422,5.4709,5.4966,24251430.0],["2016-12-06",5.4966,5.6079,5.4795,5.5651,17880691.0],["2016-12-07",5.5651,5.5908,5.5052,5.5737,19183793.0],["2016-12-08",5.5737,5.6079,5.530881404876709,5.5309,12686680.0],["2016-12-09",5.5309,5.6251,5.4453,5.6165,23683878.0],["2016-12-12",5.6165,5.616498947143555,5.274,5.2912,31759480.0],["2016-12-13",5.2912,5.3425,5.1884,5.274,21528071.0],["2016-12-14",5.274,5.274029731750488,5.1028,5.1713,22545849.0],["2016-12-15",5.1713,5.2227,5.1285,5.1456,21019153.0],["2016-12-16",5.1456,5.2227,5.1456,5.2055,18030048.0],["2016-12-19",5.2055,5.205535411834717,5.1456,5.1713,12349967.0],["2016-12-20",5.1713,5.2655,5.1456,5.2312,20570068.0],["2016-12-21",5.2312,5.5052,5.2312211990356445,5.4881,46311725.0],["2016-12-22",5.4881,5.5052,5.3682,5.4367,24642328.0],["2016-12-23",5.4367,5.436702251434326,5.2655,5.2826,20887144.0],["2016-12-26",5.2826,5.411,5.2055,5.4025,16988199.0],["2016-12-27",5.4025,5.4624,5.3254,5.3682,15957677.0],["2016-12-28",5.3682,5.368208408355713,5.2312,5.2912,15646753.0],["2016-12-29",5.2912,5.2912,5.1798,5.2227,21555393.0],["2016-12-30",5.2227,5.2997,5.2055,5.2398,14489748.0],["2017-01-03",5.2398,5.2997,5.2227,5.2912,12099227.0],["2017-01-04",5.2912,5.334,5.2655,5.3168,18842441.0],["2017-01-05",5.3168,5.3511,5.2912,5.3425,19700843.0],["2017-01-06",5.3425,5.5394,5.3168,5.5223,54663493.0],["2017-01-09",5.5223,5.5394,5.4538,5.5223,28839423.0],["2017-01-10",5.5223,5.6936,5.4367,5.5651,45298018.0],["2017-01-11",5.5651,5.762,5.4966,5.5994,41845600.0],["2017-01-12",5.5994,5.6079,5.4367,5.4709,22724319.0],["2017-01-13",5.4709,5.4966,5.3768,5.4538,15831513.0],["2017-01-16",5.4538,5.4538254737854,5.0257,5.2227,23340869.0],["2017-01-17",5.2227,5.2655,5.1199,5.2569,10657615.0],["2017-01-18",5.2569,5.3596,5.2141,5.2997,12309448.0],["2017-01-19",5.2997,5.548,5.2312,5.4196,20191435.0],["2017-01-20",5.4196,5.5566,5.3768,5.4881,19672886.0],["2017-01-23",5.4881,5.5823,5.4453,5.5566,18397309.0],["2017-01-24",5.5566,5.6336,5.4795,5.5737,16502844.0],["2017-01-25",5.5737,5.5908,5.4453,5.4709,14474703.0],["2017-01-26",5.4709,5.6336,5.4624,5.5651,19744119.0],["2017-02-03",5.5651,5.565127849578857,5.4624,5.4881,9641437.0],["2017-02-06",5.4881,5.5994,5.488071918487549,5.5651,16786205.0],["2017-02-07",5.5651,5.8134,5.5309,5.7192,36281574.0],["2017-02-08",5.7192,5.9418,5.6165,5.8562,48489550.0],["2017-02-09",5.8562,5.9675,5.7706,5.8305,25777878.0],["2017-02-10",5.8305,6.036,5.830542087554932,5.9675,44069556.0],["2017-02-13",5.9675,6.2073,5.967530250549316,6.1559,64585843.0],["2017-02-14",6.1559,6.1644,6.0018,6.1216,28023379.0],["2017-02-15",6.1216,6.121641159057617,5.8477,5.9162,37571723.0],["2017-02-16",5.9162,6.0189,5.8819,5.9675,16776937.0],["2017-02-17",5.9675,6.0275,5.8477,5.9076,18010940.0],["2017-02-20",5.9076,6.4984,5.899,6.4984,79824395.0],["2017-02-21",6.4984,6.584,6.31,6.4384,44971276.0],["2017-02-22",6.4384,6.6525,6.3528,6.4555,49223476.0],["2017-02-23",6.4555,6.7466,6.2929,6.3785,56258964.0],["2017-02-24",6.3785,6.6097,6.2415,6.5069,32973874.0],["2017-02-27",6.5069,6.506918907165527,6.3528,6.3871,18525219.0],["2017-02-28",6.3871,6.4384,6.2929,6.4042,14402776.0],["2017-03-01",6.4042,6.5669,6.3357,6.4299,22837242.0],["2017-03-02",6.4299,6.8323,6.429863929748535,6.6182,53154546.0],["2017-03-03",6.6182,6.618221759796143,6.3357,6.4641,22206828.0],["2017-03-06",6.4641,6.4898,6.2929,6.3699,21928663.0],["2017-03-07",6.3699,6.3871,6.2758,6.3357,19943285.0],["2017-03-08",6.3357,6.5069,6.3186,6.4042,22943667.0],["2017-03-09",6.4042,6.4727,6.1131,6.1473,29896480.0],["2017-03-10",6.1473,6.147326469421387,5.899,5.959,48194465.0],["2017-03-13",5.959,6.0275,5.9418,5.9504,24080892.0],["2017-03-14",5.9504,5.9932,5.8562,5.8905,25783048.0],["2017-03-15",5.8905,6.0531,5.8477,6.0018,24197088.0],["2017-03-16",6.0018,6.1045,5.9932,6.0617,28493221.0],["2017-03-17",6.0617,6.1559,5.9076,5.9333,27918559.0],["2017-03-20",5.9333,6.096,5.8819,6.0703,32274962.0],["2017-03-21",6.0703,6.0788,5.959,6.0275,22297459.0],["2017-03-22",6.0275,6.1388,5.9076,6.0446,29198166.0],["2017-03-23",6.0446,6.1473,5.9504,6.1216,33896302.0],["2017-03-24",6.1216,6.4984,6.0446,6.4812,67835157.0],["2017-03-27",6.4812,6.798,6.4042,6.4384,64132678.0],["2017-03-28",6.4384,6.7638,6.3614,6.6696,56060878.0],["2017-03-29",6.6696,7.3374,6.669591903686523,7.0463,144925674.0],["2017-03-30",7.0463,7.1662,6.5925,6.7895,114991102.0],["2017-03-31",6.7895,6.789456367492676,6.2758,6.3271,81254267.0],["2017-04-05",6.3271,6.4812,6.173,6.4042,53326225.0],["2017-04-06",6.4042,6.5925,6.3014,6.5326,68819658.0],["2017-04-07",6.5326,6.5497,6.3528,6.3785,41041192.0],["2017-04-10",6.3785,6.6011,6.2843,6.5069,45708158.0],["2017-04-11",6.5069,6.9179,6.3528,6.8494,71990788.0],["2017-04-12",6.8494,7.2775,6.849388599395752,6.9179,129300258.0],["2017-04-13",6.9179,6.9264,6.6867,6.8151,56025992.0],["2017-04-14",6.8151,6.815141677856445,6.3871,6.4812,65095007.0],["2017-04-17",6.4812,6.6353,6.4384,6.5412,35548809.0],["2017-04-18",6.5412,6.6097,6.4042,6.4213,32115890.0],["2017-04-19",6.4213,6.421302318572998,6.0531,6.1131,50211588.0],["2017-04-20",6.1131,6.2073,5.9418,6.0703,31972930.0],["2017-04-21",6.0703,6.1302,5.9504,6.0103,22774622.0],["2017-04-24",6.0103,6.01033878326416,5.5223,5.5737,31140704.0],["2017-04-25",5.5737,5.7364,5.5394,5.6507,20166137.0],["2017-04-26",5.6507,5.7107,5.5823,5.6336,14933071.0],["2017-04-27",5.6336,5.822,5.4196,5.7792,33113871.0],["2017-04-28",5.7792,5.822,5.7107,5.8134,15893566.0],["2017-05-02",5.8134,5.8734,5.7535,5.822,16533594.0],["2017-05-03",5.822,5.8819,5.7021,5.7278,19745157.0],["2017-05-04",5.7278,5.8562,5.5394,5.7364,26622923.0],["2017-05-05",5.7364,5.736362457275391,5.4881,5.5052,23420899.0],["2017-05-08",5.5052,5.5309,5.274,5.2826,27093532.0],["2017-05-09",5.2826,5.4196,5.2569,5.3853,15535976.0],["2017-05-10",5.3853,5.4624,5.2398,5.2483,15707572.0],["2017-05-11",5.2483,5.334,5.06,5.2997,22578758.0],["2017-05-12",5.2997,5.4367,5.2055,5.3768,24534512.0],["2017-05-15",5.3768,5.4624,5.274,5.2997,17748047.0],["2017-05-16",5.2997,5.385331630706787,5.1456,5.3853,18082510.0],["2017-05-17",5.3853,5.5223,5.334,5.4795,24080528.0],["2017-05-18",5.4795,5.479511260986328,5.3425,5.3682,13149015.0],["2017-05-19",5.3682,5.4367,5.3254,5.3682,9314980.0],["2017-05-22",5.3682,5.368208408355713,5.1798,5.2227,14498650.0],["2017-05-23",5.2227,5.2398,5.0942,5.0942,13918807.0],["2017-05-24",5.0942,5.1542,4.9572,5.1199,14383853.0],["2017-05-25",5.1199,5.2055,5.0086,5.1884,13051819.0],["2017-05-26",5.1884,5.2312,5.1542,5.1713,11517748.0],["2017-05-31",5.1713,5.2569,5.154164791107178,5.1542,9251816.0],["2017-06-01",5.1542,5.1627,4.9658,4.9658,14036007.0],["2017-06-02",4.9658,5.0343,4.9316,5.0172,9311600.0],["2017-06-05",5.0172,5.1028,5.0001,5.06,8088069.0],["2017-06-06",5.06,5.0942,5.0343,5.0771,6518041.0],["2017-06-07",5.0771,5.1799,5.0343,5.1799,12395663.0],["2017-06-08",5.1799,5.3168,5.1627,5.2141,16516970.0],["2017-06-09",5.2141,5.2312,5.1028,5.1713,16029818.0],["2017-06-12",5.1713,5.171288013458252,5.0514,5.06,9727976.0],["2017-06-13",5.06,5.1799,5.0514,5.1799,10384187.0],["2017-06-14",5.1799,5.2569,5.1542,5.2227,18300909.0],["2017-06-15",5.2227,5.2398,5.1713,5.2312,13853592.0],["2017-06-16",5.2312,5.274,5.197,5.2483,11700818.0],["2017-06-20",5.2483,5.334,5.248344421386719,5.2826,9850519.0],["2017-06-21",5.2826,5.3853,5.2312,5.3083,12609347.0],["2017-06-22",5.3083,5.308276176452637,5.1798505783081055,5.1799,12498929.0],["2017-06-23",5.1799,5.2141,5.1285,5.2055,11384815.0],["2017-06-26",5.2055,5.2997,5.1884,5.2912,18037617.0],["2017-06-27",5.2912,5.3254,5.2398,5.2826,12905541.0],["2017-06-28",5.2826,5.3168,5.197,5.2312,13900710.0],["2017-06-29",5.2312,5.359647274017334,5.2312,5.3596,25377143.0],["2017-06-30",5.3596,5.359647274017334,5.274,5.3254,10217313.0],["2017-07-03",5.3254,5.3853,5.2912,5.3596,12581724.0],["2017-07-04",5.3596,5.3853,5.2826,5.3083,13827255.0],["2017-07-05",5.3083,5.3596,5.2655,5.3511,14758018.0],["2017-07-06",5.3511,5.5138,5.334,5.4453,31639175.0],["2017-07-07",5.4453,5.8049,5.4452643394470215,5.762,51362108.0],["2017-07-10",5.762,5.9418,5.6251,5.7877,34299755.0],["2017-07-11",5.7877,5.9675,5.6593,5.685,48210328.0],["2017-07-12",5.685,5.6936,5.5223,5.6422,28054215.0],["2017-07-13",5.6422,5.7877,5.6079,5.7535,25302597.0],["2017-07-14",5.7535,5.8391,5.6764,5.7364,21151018.0],["2017-07-17",5.7364,5.7792,5.4281,5.5052,27043018.0],["2017-07-18",5.5052,5.8648,5.4709,5.8562,39712830.0],["2017-07-19",5.8562,6.1645,5.7963,6.1302,57398866.0],["2017-07-20",6.1302,6.1987,6.0189,6.0531,30966742.0],["2017-07-21",6.0531,6.4042,6.0103,6.2586,40464605.0],["2017-07-24",6.2586,6.4727,6.1987,6.3785,43986696.0],["2017-07-25",6.3785,6.378492832183838,6.1302,6.2158,33624818.0],["2017-07-26",6.2158,6.5069,6.0788,6.2758,30515511.0],["2017-07-27",6.2758,6.275752067565918,5.9675,6.0103,37105906.0],["2017-07-28",6.0103,6.2244,5.9847,6.1559,25120619.0],["2017-07-31",6.1559,6.31,6.0703,6.2929,40551013.0],["2017-08-01",6.2929,6.4727,6.2244,6.2758,38910301.0],["2017-08-02",6.2758,6.275752067565918,6.036,6.1388,39933333.0],["2017-08-03",6.1388,6.3956,6.0703,6.3785,35371077.0],["2017-08-04",6.3785,6.6525,6.2672,6.2758,72394152.0],["2017-08-07",6.2758,6.6097,6.1216,6.5069,41630456.0],["2017-08-08",6.5069,6.8237,6.4299,6.7295,75999969.0],["2017-08-09",6.7295,6.729524612426758,6.524,6.6353,30991460.0],["2017-08-10",6.6353,6.8494,6.524,6.6439,39864316.0],["2017-08-11",6.6439,6.643907070159912,6.1388,6.1473,42631747.0],["2017-08-14",6.1473,6.31,6.1302,6.2586,19105727.0],["2017-08-15",6.2586,6.2929,6.0788,6.1559,27734206.0],["2017-08-16",6.1559,6.1901,5.9418,6.0103,30960060.0],["2017-08-17",6.0103,6.2672,6.01033878326416,6.1901,33091254.0],["2017-08-18",6.1901,6.2672,6.0874,6.1901,28873010.0],["2017-08-21",6.1901,6.2758,6.1216,6.2158,20372437.0],["2017-08-22",6.2158,6.2244,6.0703,6.096,19038991.0],["2017-08-23",6.096,6.096,5.9076,5.9333,25046064.0],["2017-08-24",5.9333,5.9504,5.8049,5.8562,15275823.0],["2017-08-25",5.8562,5.9761,5.8305,5.9675,15640021.0],["2017-08-28",5.9675,6.1131,5.9162,6.036,20836062.0],["2017-08-29",6.036,6.0703,5.8562,5.9162,23390920.0],["2017-08-30",5.9162,6.0275,5.8905,5.9761,19380360.0],["2017-08-31",5.9761,6.0617,5.9076,5.9932,15086053.0],["2017-09-01",5.9932,6.1645,5.959,6.1302,30510436.0],["2017-09-04",6.1302,6.1644,6.0103,6.0703,24065171.0],["2017-09-05",6.0703,6.0703,5.9162,5.9675,17492594.0],["2017-09-06",5.9675,6.0275,5.822,6.0018,27782057.0],["2017-09-07",6.0018,6.001776695251465,5.8819,5.9247,18033777.0],["2017-09-08",5.9247,6.0788,5.9247212409973145,6.0189,25005970.0],["2017-09-11",6.0189,6.096,6.0103,6.0788,20356606.0],["2017-09-12",6.0788,6.2843,6.0617,6.1388,41738306.0],["2017-09-13",6.1388,6.2329,6.096,6.1901,31293187.0],["2017-09-14",6.1901,6.3528,6.1045,6.2586,38815191.0],["2017-09-15",6.2586,6.3699,6.0446,6.1045,36136127.0],["2017-09-18",6.1045,6.1559,6.0446,6.1216,17932428.0],["2017-09-19",6.1216,6.1473,6.0189,6.0275,17253053.0],["2017-09-20",6.0275,6.1473,6.027461528778076,6.1216,16352837.0],["2017-09-21",6.1216,6.2586,6.0874,6.096,26528597.0],["2017-09-22",6.096,6.1216,5.9932,6.036,15540935.0],["2017-09-25",6.036,6.1045,5.9333,5.9418,15215900.0],["2017-09-26",5.9418,5.9847,5.8905,5.9418,12528748.0],["2017-09-27",5.9418,5.941844940185547,5.8305,5.8905,15319512.0],["2017-09-28",5.8905,5.890474319458008,5.7449,5.7535,15038232.0],["2017-09-29",5.7535,5.7792,5.6507,5.7364,16539300.0],["2017-10-09",5.7364,5.8391,5.7278,5.7792,12332206.0],["2017-10-10",5.7792,5.8734,5.7021,5.8648,12908844.0],["2017-10-11",5.8648,5.8819,5.796295642852783,5.7963,11285023.0],["2017-10-12",5.7963,5.796295642852783,5.6764,5.7535,11875634.0],["2017-10-13",5.7535,5.822,5.753486633300781,5.8049,10333541.0],["2017-10-16",5.8049,5.8905,5.7449,5.7877,14713297.0],["2017-10-17",5.7877,5.822,5.762,5.7877,8404522.0],["2017-10-18",5.7877,5.8562,5.7278,5.7364,11521478.0],["2017-10-19",5.7364,5.7706,5.5223,5.5566,15004956.0],["2017-10-20",5.5566,5.8049,5.55656623840332,5.7706,14055436.0],["2017-10-23",5.7706,5.7963,5.7192,5.7706,11369947.0],["2017-10-24",5.7706,5.7963,5.6764,5.7192,8330178.0],["2017-10-25",5.7192,5.7364,5.6679,5.7021,5757345.0],["2017-10-26",5.7021,5.8049,5.6422,5.7449,17589045.0],["2017-10-27",5.7449,5.7877,5.6764,5.685,11629992.0],["2017-10-30",5.685,5.7021,5.4624,5.5309,13585320.0],["2017-10-31",5.5309,5.6251,5.4881,5.6079,8926224.0],["2017-11-01",5.6079,5.607936859130859,5.5309,5.548,7726406.0],["2017-11-02",5.548,5.548005104064941,5.3853,5.411,11165377.0],["2017-11-03",5.411,5.411017417907715,5.2312,5.2655,13100912.0],["2017-11-06",5.2655,5.2997,5.1627,5.2569,10942853.0],["2017-11-07",5.2569,5.3168,5.2141,5.3083,12470062.0],["2017-11-08",5.3083,5.334,5.2569,5.2655,14231147.0],["2017-11-09",5.2655,5.3511,5.2483,5.334,10203157.0],["2017-11-10",5.334,5.333961486816406,5.2569,5.2826,8030524.0],["2017-11-13",5.2826,5.3168,5.2483,5.2655,8164447.0],["2017-11-14",5.2655,5.2826,5.1627,5.197,9973542.0],["2017-11-15",5.197,5.2312,5.0172,5.1028,15752725.0],["2017-11-16",5.1028,5.137,5.06,5.0685,7431633.0],["2017-11-17",5.0685,5.1028,4.8031,4.8631,14283577.0],["2017-11-20",4.8631,4.9144,4.6747,4.9059,13829307.0],["2017-11-21",4.9059,4.9316,4.8203,4.8888,10295498.0],["2017-11-22",4.8888,4.9658,4.8631,4.923,11376701.0],["2017-11-23",4.923,4.9915,4.8031,4.8117,10218667.0],["2017-11-24",4.8117,4.8545,4.786,4.8374,6466160.0],["2017-11-27",4.8374,4.9316,4.7946,4.8117,8047693.0],["2017-11-28",4.8117,4.897312641143799,4.786,4.8973,5989857.0],["2017-11-29",4.8973,4.9572,4.8545,4.9487,8684572.0],["2017-11-30",4.9487,4.9744,4.8973,4.9144,6947710.0],["2017-12-01",4.9144,5.0172,4.914436340332031,5.0172,9560560.0],["2017-12-04",5.0172,5.3853,5.017177104949951,5.197,31612933.0],["2017-12-05",5.197,5.2312,5.0257,5.0942,14785286.0],["2017-12-06",5.0942,5.137,4.8888,5.0001,14837744.0],["2017-12-07",5.0001,5.000053405761719,4.9144,4.9572,7478821.0],["2017-12-08",4.9572,5.0857,4.9572,5.0343,9409524.0],["2017-12-11",5.0343,5.1542,5.034300327301025,5.1199,11057939.0],["2017-12-12",5.1199,5.1884,5.0857,5.0942,10516794.0],["2017-12-13",5.0942,5.1542,5.0685,5.137,7042805.0],["2017-12-14",5.137,5.1370415687561035,5.0685,5.1028,6486181.0],["2017-12-15",5.1028,5.1028,5.0001,5.0257,6838370.0],["2017-12-18",5.0257,5.0343,4.8459,4.9401,11836881.0],["2017-12-19",4.9401,4.9915,4.923,4.9829,4133200.0],["2017-12-20",4.9829,5.0942,4.8973,4.9829,8841598.0],["2017-12-21",4.9829,4.9829301834106445,4.8631,4.9144,7719634.0],["2017-12-22",4.9144,4.914436340332031,4.8374,4.8545,7258444.0],["2017-12-25",4.8545,4.854504585266113,4.726078510284424,4.7261,8861899.0],["2017-12-26",4.7261,4.8117,4.7175,4.7774,4567464.0],["2017-12-27",4.7774,4.7946,4.7261,4.7432,7172986.0],["2017-12-28",4.7432,4.7689,4.6833,4.7518,8785175.0],["2017-12-29",4.7518,4.8117,4.7261,4.8031,7091338.0],["2018-01-02",4.8031,4.9316,4.8031,4.9316,11422932.0],["2018-01-03",4.9316,5.0257,4.8973,4.9572,13299317.0],["2018-01-04",4.9572,4.9915,4.923,4.9744,7337412.0],["2018-01-05",4.9744,5.0343,4.9572,5.0001,9484749.0],["2018-01-08",5.0001,5.0771,4.9572,5.0514,12017935.0],["2018-01-09",5.0514,5.0685,4.9572,4.9744,8619056.0],["2018-01-10",4.9744,5.0001,4.8802,4.9572,10566691.0],["2018-01-11",4.9572,4.957244873046875,4.9059,4.9401,4819060.0],["2018-01-12",4.9401,4.9658,4.8545,4.8631,9194230.0],["2018-01-15",4.8631,4.923,4.8117,4.8374,11084219.0],["2018-01-16",4.8374,4.9744,4.837380886077881,4.9658,11296490.0],["2018-01-17",4.9658,4.9744,4.8203,4.9059,9872285.0],["2018-01-18",4.9059,4.923,4.8631,4.9144,8456500.0],["2018-01-19",4.9144,4.9744,4.8545,4.9144,10903839.0],["2018-01-22",4.9144,5.0086,4.8973,5.0001,12248675.0],["2018-01-23",5.0001,5.0343,4.9572,5.0086,8844516.0],["2018-01-24",5.0086,5.0685,4.9829,5.06,13300369.0],["2018-01-25",5.06,5.137,5.0343,5.06,14178023.0],["2018-01-26",5.06,5.274,5.0343,5.2055,25317173.0],["2018-01-29",5.2055,5.3682,5.1799,5.1884,28439613.0],["2018-01-30",5.1884,5.2227,5.0685,5.0771,14655535.0],["2018-01-31",5.0771,5.1199,5.0086,5.0514,14396030.0],["2018-02-01",5.0514,5.06,4.7689,4.8117,19456177.0],["2018-02-02",4.8117,4.8459,4.6918,4.8117,11088140.0],["2018-02-05",4.8117,4.8117,4.7261,4.7946,7017522.0],["2018-02-06",4.7946,4.794572353363037,4.4949,4.5035,14703540.0],["2018-02-07",4.5035,4.6405,4.4692,4.5206,8241645.0],["2018-02-08",4.5206,4.5891,4.5035,4.572,4744630.0],["2018-02-09",4.572,4.571966648101807,4.2809,4.3066,13278735.0],["2018-02-12",4.3066,4.375,4.298,4.3494,6581533.0],["2018-02-13",4.3494,4.4093,4.3408,4.3579,5588130.0],["2018-02-14",4.3579,4.3836,4.2809,4.3665,3529767.0],["2018-02-22",4.3665,4.5463,4.366485118865967,4.512,6728792.0],["2018-02-23",4.512,4.5463,4.4778,4.5377,4876759.0],["2018-02-26",4.5377,4.6062,4.5206,4.572,7614180.0],["2018-02-27",4.572,4.572,4.5035,4.512,6231994.0],["2018-02-28",4.512,4.5206,4.4264,4.512,5660873.0],["2018-03-01",4.512,4.5463,4.4607,4.5377,7890632.0],["2018-03-02",4.5377,4.537720680236816,4.4692,4.4949,6891273.0],["2018-03-05",4.4949,4.5292,4.4435,4.4521,8762782.0],["2018-03-06",4.4521,4.5463,4.452103137969971,4.5377,9272265.0],["2018-03-07",4.5377,4.5891,4.5035,4.512,7687500.0],["2018-03-08",4.512,4.5891,4.4864,4.5891,8924676.0],["2018-03-09",4.5891,4.6576,4.5634,4.6148,9468535.0],["2018-03-12",4.6148,4.6918,4.614775657653809,4.6661,9346840.0],["2018-03-13",4.6661,4.6747,4.5891,4.6148,9707002.0],["2018-03-14",4.6148,4.6233,4.5377,4.5463,7883112.0],["2018-03-15",4.5463,4.572,4.5035,4.5463,6526202.0],["2018-03-16",4.5463,4.572,4.5035,4.512,5836040.0],["2018-03-19",4.512,4.5463,4.4607,4.5206,8127956.0],["2018-03-20",4.5206,4.520596981048584,4.4264,4.4521,8894858.0],["2018-03-21",4.4521,4.4949,4.4179,4.435,7080931.0],["2018-03-22",4.435,4.4521,4.3665,4.3836,8841180.0],["2018-03-23",4.3836,4.383608341217041,3.9555,4.0497,21227775.0],["2018-03-26",4.0497,4.0754,3.8271,4.0497,13774799.0],["2018-03-27",4.0497,4.1439,4.049700736999512,4.0925,10127517.0],["2018-03-28",4.0925,4.092509746551514,3.9641,4.0155,6917962.0],["2018-03-29",4.0155,4.0668,3.9812,4.0497,6752394.0],["2018-03-30",4.0497,4.0839,4.0326,4.0668,6094621.0],["2018-04-02",4.0668,4.1182,4.0326,4.0497,8670559.0],["2018-04-03",4.0497,4.049700736999512,3.9555,3.9983,7638339.0],["2018-04-04",3.9983,4.0326,3.9298,3.947,7222059.0],["2018-04-09",3.947,3.9812,3.8785,3.9384,6836290.0],["2018-04-10",3.9384,4.1439,3.9127,4.1011,14237178.0],["2018-04-11",4.1011,4.1353,4.0411,4.0583,11400410.0],["2018-04-12",4.0583,4.0668,3.9812,3.9812,7193808.0],["2018-04-13",3.9812,4.024,3.9641,3.9726,5422911.0],["2018-04-16",3.9726,4.0326,3.9384,3.947,7302563.0],["2018-04-17",3.947,3.9726,3.8785,3.887,7137813.0],["2018-04-18",3.887,3.9298,3.8185,3.9213,7568130.0],["2018-04-19",3.9213,3.9812,3.9212753772735596,3.9726,6838010.0],["2018-04-20",3.9726,4.0839,3.8784663677215576,3.8785,12409481.0],["2018-04-23",3.8785,3.9127,3.81,3.8699,8692476.0],["2018-04-24",3.8699,3.947,3.8528,3.9213,7994898.0],["2018-04-25",3.9213,3.9212753772735596,3.8613,3.8785,7212600.0],["2018-04-26",3.8785,3.9298,3.8357,3.8442,7894188.0],["2018-04-27",3.8442,3.8699,3.8271,3.8613,6313878.0],["2018-05-02",3.8613,3.8613431453704834,3.7586,3.7672,9505924.0],["2018-05-03",3.7672,3.7757,3.6559,3.7415,13439688.0],["2018-05-04",3.7415,3.7586,3.7072,3.7244,5945080.0],["2018-05-07",3.7244,3.7672,3.7158,3.7586,7044152.0],["2018-05-08",3.7586,3.7757,3.7415,3.7672,6715402.0],["2018-05-09",3.7672,3.8357,3.7586,3.7928,8453315.0],["2018-05-10",3.7928,3.8442,3.7672,3.8357,9523799.0],["2018-05-11",3.8357,3.8356575965881348,3.75,3.7586,7428800.0],["2018-05-14",3.7586,3.7928,3.7329,3.75,5623620.0],["2018-05-15",3.75,3.7672,3.7158,3.7586,4203996.0],["2018-05-16",3.7586,3.758601665496826,3.6815,3.6987,6476900.0],["2018-05-17",3.6987,3.7158,3.6559,3.6644,6033583.0],["2018-05-18",3.6644,3.7415,3.6387,3.7244,7888849.0],["2018-05-21",3.7244,4.0155,3.7243547439575195,3.9384,27969573.0],["2018-05-22",3.9384,3.9383981227874756,3.8357,3.8785,13129162.0],["2018-05-23",3.8785,3.8956,3.7586,3.7672,9846500.0],["2018-05-24",3.7672,3.7928,3.7329,3.75,6888990.0],["2018-05-25",3.75,3.8442,3.7415,3.8185,9937000.0],["2018-05-28",3.8185,3.8271,3.7586,3.7843,6992735.0],["2018-05-29",3.7843,3.8271,3.7244,3.7329,6079597.0],["2018-05-30",3.7329,3.732916831970215,3.5103,3.5531,12366795.0],["2018-05-31",3.5531,3.5959,3.5446,3.5531,7651439.0],["2018-06-01",3.5531,3.5874,3.5103,3.536,6597660.0],["2018-06-04",3.536,3.5617,3.5018,3.536,6609883.0],["2018-06-05",3.536,3.5617,3.5189,3.5617,5279195.0],["2018-06-06",3.5617,3.5874,3.5274,3.5874,5599779.0],["2018-06-07",3.5874,3.6302,3.5274,3.5446,6119829.0],["2018-06-08",3.5446,3.5531,3.4504,3.4761,7184684.0],["2018-06-11",3.4761,3.4761,3.4247,3.4418,5009155.0],["2018-06-12",3.4418,3.4846267700195312,3.4333,3.4846,3727164.0],["2018-06-13",3.4846,3.4846267700195312,3.3904,3.399,5568529.0],["2018-06-14",3.399,3.4418,3.3819,3.399,3908887.0],["2018-06-15",3.399,3.4247,3.2963,3.3476,8129741.0],["2018-06-19",3.3476,3.3476388454437256,3.0137,3.0394,15037006.0],["2018-06-20",3.0394,3.0822,2.9795,3.0223,9006873.0],["2018-06-21",3.0223,3.0651,2.9709,2.9709,7248600.0],["2018-06-22",2.9709,3.0137,2.9024,2.9966,8052740.0],["2018-06-25",2.9966,3.0309,2.9538,2.9795,6125182.0],["2018-06-26",2.9795,2.9880454540252686,2.9024,2.988,6369813.0],["2018-06-27",2.988,3.0309,2.9452,2.9624,4864079.0],["2018-06-28",2.9624,3.0052,2.9367,2.9624,4524722.0],["2018-06-29",2.9624,3.048,2.9623606204986572,3.0394,4721200.0],["2018-07-02",3.0394,3.0822,2.9452,2.9624,6813311.0],["2018-07-03",2.9624,3.0223,2.9452,3.0223,5669450.0],["2018-07-04",3.0223,3.0222926139831543,2.9709,2.9966,4648919.0],["2018-07-05",2.9966,3.0309,2.9281,2.9452,5472352.0],["2018-07-06",2.9452,2.988,2.8767,2.9624,6779028.0],["2018-07-09",2.9624,3.0137,2.9623606204986572,3.0052,4555728.0],["2018-07-10",3.0052,3.00516939163208,2.9624,2.988,6135815.0],["2018-07-11",2.988,2.9880454540252686,2.8339,2.8596,8775038.0],["2018-07-12",2.8596,2.9367,2.8511,2.9196,5813696.0],["2018-07-13",2.9196,2.9538,2.911,2.9538,5306988.0],["2018-07-16",2.9538,2.9538,2.911,2.9538,4221996.0],["2018-07-17",2.9538,2.9538,2.9196,2.9452,3355096.0],["2018-07-18",2.9452,2.988,2.9367,2.9624,5696568.0],["2018-07-19",2.9624,2.9709,2.8939,2.9367,5482523.0],["2018-07-20",2.9367,2.9367,2.8596,2.9281,10138237.0],["2018-07-23",2.9281,3.0137,2.8767,3.0052,10115810.0],["2018-07-24",3.0052,3.3048300743103027,2.9624,3.3048,42782990.0],["2018-07-25",3.3048,3.3048300743103027,3.1764,3.2107,26174022.0],["2018-07-26",3.2107,3.2963,3.185,3.2192,22415055.0],["2018-07-27",3.2192,3.219212532043457,3.0993,3.1165,13761829.0],["2018-07-30",3.1165,3.1764,3.0993,3.1507,10835240.0],["2018-07-31",3.1507,3.2192,3.1507,3.1678,10736762.0],["2018-08-01",3.1678,3.4846,3.1422,3.322,52755130.0],["2018-08-02",3.322,3.321953535079956,3.0993,3.1678,34663421.0],["2018-08-03",3.1678,3.399,3.1079,3.2535,29474832.0],["2018-08-06",3.2535,3.322,3.1507,3.2791,23579403.0],["2018-08-07",3.2791,3.4504,3.2706,3.4333,34717622.0],["2018-08-08",3.4333,3.433256149291992,3.3305,3.3562,19281405.0],["2018-08-09",3.3562,3.3906,3.296,3.3648,13067858.0],["2018-08-10",3.3648,3.4939,3.3132,3.4164,23033580.0],["2018-08-13",3.4164,3.41644024848938,3.2787,3.3562,17081675.0],["2018-08-14",3.3562,3.3648,3.2615,3.339,16139905.0],["2018-08-15",3.339,3.338989496231079,3.1669,3.1927,13816225.0],["2018-08-16",3.1927,3.1926932334899902,3.0808,3.1238,11356755.0],["2018-08-17",3.1238,3.1841,3.0292,3.0636,10063425.0],["2018-08-20",3.0636,3.1411,3.0292,3.1411,7405555.0],["2018-08-21",3.1411,3.1927,3.1066,3.1583,8237447.0],["2018-08-22",3.1583,3.1583,3.0808,3.0894,5740900.0],["2018-08-23",3.0894,3.1325,3.0722,3.098,4988030.0],["2018-08-24",3.098,3.1238,3.0722,3.098,4093147.0],["2018-08-27",3.098,3.1755,3.0980310440063477,3.1669,6942980.0],["2018-08-28",3.1669,3.1927,3.1411,3.1669,6369630.0],["2018-08-29",3.1669,3.1669,3.1066,3.1066,5253700.0],["2018-08-30",3.1066,3.1152,3.0034,3.012,7065700.0],["2018-08-31",3.012,3.0206,2.9689,2.9776,5322451.0],["2018-09-03",2.9776,3.0034,2.8829,2.9603,7237271.0],["2018-09-04",2.9603,3.012,2.9345,2.9948,4261340.0],["2018-09-05",2.9948,3.012,2.9345,2.9345,5383658.0],["2018-09-06",2.9345,2.9948,2.9259,2.9431,4603059.0],["2018-09-07",2.9431,2.9862,2.9345,2.9603,4305310.0],["2018-09-10",2.9603,2.960340738296509,2.9001,2.9001,4362700.0],["2018-09-11",2.9001,2.9431,2.8915,2.9087,3444537.0],["2018-09-12",2.9087,2.9431,2.9001,2.9173,2827301.0],["2018-09-13",2.9173,3.0034,2.9001,3.0034,7299511.0],["2018-09-14",3.0034,3.1152,3.003369092941284,3.0636,12824654.0],["2018-09-17",3.0636,3.0636086463928223,2.9948,3.0206,6429131.0],["2018-09-18",3.0206,3.1411,2.9862,3.098,13577648.0],["2018-09-19",3.098,3.1238,3.0206,3.098,10978175.0],["2018-09-20",3.098,3.1152,3.055,3.0722,7629687.0],["2018-09-21",3.0722,3.1325,3.0722,3.1325,10126328.0],["2018-09-25",3.1325,3.1324539184570312,3.055,3.0894,6634029.0],["2018-09-26",3.0894,3.1152,3.0636,3.0808,6840999.0],["2018-09-27",3.0808,3.098,3.0377917289733887,3.0378,5415603.0],["2018-09-28",3.0378,3.1583,3.0377917289733887,3.098,8914893.0],["2018-10-08",3.098,3.1583,3.0206,3.0636,18874043.0],["2018-10-09",3.0636,3.2271,3.0378,3.1411,18371977.0],["2018-10-10",3.1411,3.141059398651123,3.0722,3.1152,9305358.0],["2018-10-11",3.1152,3.1152422428131104,2.814,2.8313,18542046.0],["2018-10-12",2.8313,2.8657,2.685,2.7882,9976139.0],["2018-10-15",2.7882,2.8399,2.728,2.7452,5466282.0],["2018-10-16",2.7452,2.7882,2.7108,2.7194,3877482.0],["2018-10-17",2.7194,2.7968,2.7193830013275146,2.7796,4875500.0],["2018-10-18",2.7796,2.7796223163604736,2.685,2.7022,4795313.0],["2018-10-19",2.7022,2.8054,2.6161,2.7796,6122370.0],["2018-10-22",2.7796,2.9345,2.7796223163604736,2.8915,9428574.0],["2018-10-23",2.8915,2.9259,2.8054,2.8313,7039350.0],["2018-10-24",2.8313,2.8829,2.7968,2.8485,5395578.0],["2018-10-25",2.8485,2.8485,2.7366,2.8313,5696246.0],["2018-10-26",2.8313,2.9087,2.8227,2.8657,6487220.0],["2018-10-29",2.8657,2.9001,2.7968,2.814,4525001.0],["2018-10-30",2.814,2.8657,2.7882,2.8571,4907652.0],["2018-10-31",2.8571,2.9173,2.8399,2.9001,6971582.0],["2018-11-01",2.9001,2.9431,2.891495704650879,2.8915,6965801.0],["2018-11-02",2.8915,3.0464,2.891495704650879,2.9776,15390858.0],["2018-11-05",2.9776,2.9948,2.9173,2.9603,8428751.0],["2018-11-06",2.9603,2.960340738296509,2.9087,2.9603,5947463.0],["2018-11-07",2.9603,2.9776,2.9173,2.9173,6368902.0],["2018-11-08",2.9173,2.9517,2.9001,2.9087,4841670.0],["2018-11-09",2.9087,2.9087073802948,2.8657,2.8743,4460300.0],["2018-11-12",2.8743,2.960340738296509,2.8742847442626953,2.9603,6124280.0],["2018-11-13",2.9603,3.0722,2.9087,3.055,13548847.0],["2018-11-14",3.055,3.1927,3.0550029277801514,3.0722,19544231.0],["2018-11-15",3.0722,3.098,3.0378,3.0808,11558967.0],["2018-11-16",3.0808,3.1238,3.055,3.0808,9270223.0],["2018-11-19",3.0808,3.1325,3.0636,3.1066,8560850.0],["2018-11-20",3.1066,3.1066370010375977,3.003369092941284,3.0034,8036200.0],["2018-11-21",3.0034,3.0378,2.9862,3.0206,6669468.0],["2018-11-22",3.0206,3.0464,3.012,3.0206,5890788.0],["2018-11-23",3.0206,3.0378,2.8829,2.8915,10189400.0],["2018-11-26",2.8915,2.9689,2.891495704650879,2.9259,5611059.0],["2018-11-27",2.9259,2.9603,2.9001,2.9345,4460790.0],["2018-11-28",2.9345,3.055,2.9345,3.0292,11586550.0],["2018-11-29",3.0292,3.0464,2.9431,2.9517,8026150.0],["2018-11-30",2.9517,2.9948,2.9087,2.9948,8395455.0],["2018-12-03",2.9948,3.1755,2.9947636127471924,3.0894,19318760.0],["2018-12-04",3.0894,3.1152,3.0636,3.098,7825929.0],["2018-12-05",3.098,3.0980310440063477,3.0206,3.0636,6950678.0],["2018-12-06",3.0636,3.0636086463928223,2.9776,2.9862,7539033.0],["2018-12-07",2.9862,3.0292,2.9861578941345215,3.012,4109400.0],["2018-12-10",3.012,3.011975049972534,2.9345,2.9431,5658636.0],["2018-12-11",2.9431,2.9689,2.9173,2.9431,5863098.0],["2018-12-12",2.9431,2.9603,2.9345,2.9517,3716825.0],["2018-12-13",2.9517,3.012,2.9345,2.9776,6927326.0],["2018-12-14",2.9776,2.9776,2.9087,2.9173,5466039.0],["2018-12-17",2.9173,2.934523820877075,2.8829,2.9345,3737849.0],["2018-12-18",2.9345,2.9431,2.8829,2.9173,4039296.0],["2018-12-19",2.9173,2.9431,2.8743,2.8829,4103590.0],["2018-12-20",2.8829,2.9001,2.8571,2.8915,3442200.0],["2018-12-21",2.8915,2.8915,2.8571,2.8829,2493000.0],["2018-12-24",2.8829,2.9087073802948,2.8657,2.9087,2879432.0],["2018-12-25",2.9087,2.9087073802948,2.7796,2.8485,5281442.0],["2018-12-26",2.8485,2.8485,2.814,2.8227,2641085.0],["2018-12-27",2.8227,2.8743,2.7968,2.7968,3320201.0],["2018-12-28",2.7968,2.8313,2.7882,2.7968,2737700.0],["2019-01-02",2.7968,2.814,2.7882,2.7968,2550170.0],["2019-01-03",2.7968,2.8485,2.7968,2.8227,3751717.0],["2019-01-04",2.8227,2.8915,2.7968,2.8915,4867650.0],["2019-01-07",2.8915,2.951735258102417,2.7968,2.9517,7533636.0],["2019-01-08",2.9517,2.9948,2.9345,2.9689,9740601.0],["2019-01-09",2.9689,3.012,2.9259,2.9431,9160678.0],["2019-01-10",2.9431,3.0378,2.9345,2.9689,8466770.0],["2019-01-11",2.9689,3.0378,2.9431,2.9948,8075318.0],["2019-01-14",2.9948,3.012,2.9689,2.9948,6230200.0],["2019-01-15",2.9948,3.012,2.9603,2.9948,5214570.0],["2019-01-16",2.9948,3.012,2.9517,2.9603,4453270.0],["2019-01-17",2.9603,3.0034,2.9431,2.9689,5157206.0],["2019-01-18",2.9689,3.0292,2.9689,3.0034,7679114.0],["2019-01-21",3.0034,3.098,3.003369092941284,3.0464,13040317.0],["2019-01-22",3.0464,3.0463974475860596,2.9345,2.9345,9405600.0],["2019-01-23",2.9345,2.9776,2.9259,2.9603,5031269.0],["2019-01-24",2.9603,2.9776,2.9345,2.9689,3681400.0],["2019-01-25",2.9689,2.9689464569091797,2.9259,2.9259,4150200.0],["2019-01-28",2.9259,2.9517,2.8915,2.9087,4480400.0],["2019-01-29",2.9087,2.9087073802948,2.7968,2.8313,7020700.0],["2019-01-30",2.8313,2.8485,2.8054,2.814,3102900.0],["2019-01-31",2.814,2.8485,2.7882,2.8054,6218775.0],["2019-02-01",2.8054,2.8571,2.8054,2.8485,6111071.0],["2019-02-11",2.8485,2.8829,2.8313,2.8829,7174527.0],["2019-02-12",2.8829,2.9259,2.882890224456787,2.9173,5899200.0],["2019-02-13",2.9173,2.9776,2.9087,2.9603,10326160.0],["2019-02-14",2.9603,3.0034,2.9431,2.9689,6691959.0],["2019-02-15",2.9689,2.9948,2.9517,2.9776,8035296.0],["2019-02-18",2.9776,3.0636,2.9689,3.0464,14615293.0],["2019-02-19",3.0464,3.2615,3.0463974475860596,3.1411,37299141.0],["2019-02-20",3.1411,3.1411,3.055,3.1325,19788247.0],["2019-02-21",3.1325,3.1497,3.0722,3.0808,13263957.0],["2019-02-22",3.0808,3.1238484382629395,3.0464,3.1238,14933884.0],["2019-02-25",3.1238,3.3046,3.1238484382629395,3.296,31515285.0],["2019-02-26",3.296,3.4681,3.2529,3.339,41057943.0],["2019-02-27",3.339,3.4423,3.296,3.3476,25259361.0],["2019-02-28",3.3476,3.3906,3.3218,3.3476,14764232.0],["2019-03-01",3.3476,3.399229049682617,3.2874,3.3992,17126969.0],["2019-03-04",3.3992,3.4853,3.3734,3.3992,27871476.0],["2019-03-05",3.3992,3.425,3.3476,3.4164,18904123.0],["2019-03-06",3.4164,3.5283,3.4164,3.5197,31199704.0],["2019-03-07",3.5197,3.6402,3.4767,3.5972,28625864.0],["2019-03-08",3.5972,3.597158432006836,3.339,3.3476,31064965.0],["2019-03-11",3.3476,3.536919116973877,3.347594976425171,3.5369,24950088.0],["2019-03-12",3.5369,3.6488,3.4423,3.5197,34105814.0],["2019-03-13",3.5197,3.5627,3.4423,3.4681,24021627.0],["2019-03-14",3.4681,3.4939,3.339,3.3734,19183860.0],["2019-03-15",3.3734,3.5197,3.3562,3.425,19347740.0],["2019-03-18",3.425,3.5455243587493896,3.425,3.5455,19914277.0],["2019-03-19",3.5455,3.6058,3.5369,3.5713,20613763.0],["2019-03-20",3.5713,3.6402,3.5111,3.6144,32675147.0],["2019-03-21",3.6144,3.6574,3.5369,3.5886,35836689.0],["2019-03-22",3.5886,3.7435,3.5455,3.7435,36769769.0],["2019-03-25",3.7435,3.7434539794921875,3.6316,3.6402,27564600.0],["2019-03-26",3.6402,3.6746,3.5283,3.5455,25134431.0],["2019-03-27",3.5455,3.6316,3.5455,3.5972,17670558.0],["2019-03-28",3.5972,3.95,3.5283,3.6574,46279606.0],["2019-03-29",3.6574,3.657398223876953,3.4853,3.623,36626914.0],["2019-04-01",3.623,3.984412670135498,3.6058,3.9844,80682141.0],["2019-04-02",3.9844,4.0533,3.8295,3.8639,82849520.0],["2019-04-03",3.8639,4.234,3.7779,4.1135,83165568.0],["2019-04-04",4.1135,4.1909,3.9586,4.0188,58561473.0],["2019-04-08",4.0188,4.018835067749023,3.8209,3.8725,38179237.0],["2019-04-09",3.8725,3.95,3.8553,3.8984,23004227.0],["2019-04-10",3.8984,3.9328,3.8467,3.9242,17773863.0],["2019-04-11",3.9242,4.0016,3.8467,3.8553,22767653.0],["2019-04-12",3.8553,3.8725,3.7779,3.8123,16270281.0],["2019-04-15",3.8123,3.9156,3.7521,3.7693,17315273.0],["2019-04-16",3.7693,3.84672212600708,3.6746,3.8467,19872994.0],["2019-04-17",3.8467,3.8553,3.7951,3.8295,17568832.0],["2019-04-18",3.8295,3.8467,3.7607,3.7865,13155202.0],["2019-04-19",3.7865,3.8295,3.7521,3.8037,11975093.0],["2019-04-22",3.8037,3.8209,3.7348,3.7435,12120171.0],["2019-04-23",3.7435,3.7521,3.6316,3.6488,15246515.0],["2019-04-24",3.6488,3.7348,3.623,3.6918,12882557.0],["2019-04-25",3.6918,3.7004,3.4853,3.4939,17429283.0],["2019-04-26",3.4939,3.5369,3.468074083328247,3.4681,11382574.0],["2019-05-06",3.4681,3.468074083328247,3.1066,3.1669,19121112.0],["2019-05-07",3.1669,3.2271,3.1497,3.2099,9979226.0],["2019-05-08",3.2099,3.2615,3.1152,3.2185,8635406.0],["2019-05-09",3.2185,3.2443,3.1754820346832275,3.1755,5758230.0],["2019-05-10",3.1755,3.2874,3.1669,3.2701,10426197.0],["2019-05-13",3.2701,3.3132,3.2271,3.2874,7835101.0],["2019-05-14",3.2874,3.2873551845550537,3.1927,3.2185,8191721.0],["2019-05-15",3.2185,3.2787,3.2013,3.2615,8690688.0],["2019-05-16",3.2615,3.3218,3.2529,3.3046,8165320.0],["2019-05-17",3.3046,3.339,3.1927,3.2099,11649561.0],["2019-05-20",3.2099,3.2271,3.1238,3.2013,7770525.0],["2019-05-21",3.2013,3.2529,3.1841,3.2271,7216507.0],["2019-05-22",3.2271,3.2357,3.1497,3.1755,6444200.0],["2019-05-23",3.1755,3.1841,3.1066,3.1152,6657401.0],["2019-05-24",3.1152,3.1669,3.0894,3.1325,4926927.0],["2019-05-27",3.1325,3.1927,3.098,3.1841,6379251.0],["2019-05-28",3.1841,3.2099,3.1497,3.1669,5758291.0],["2019-05-29",3.1669,3.2013,3.1497,3.1755,5211211.0],["2019-05-30",3.1755,3.1755,3.1152,3.1497,5536751.0],["2019-05-31",3.1497,3.1755,3.1325,3.1497,4293350.0],["2019-06-03",3.1497,3.1927,3.1152,3.1238,6093994.0],["2019-06-04",3.1238,3.1238484382629395,3.0808,3.1066,6078196.0],["2019-06-05",3.1066,3.4164,3.1066370010375977,3.2357,34543129.0],["2019-06-06",3.2357,3.2357213497161865,3.0808,3.0894,20699998.0],["2019-06-10",3.0894,3.1238,2.9776,3.0378,11677192.0],["2019-06-11",3.0378,3.1411,3.0292,3.1325,10632066.0],["2019-06-12",3.1325,3.1325,3.0894,3.1066,6576010.0],["2019-06-13",3.1066,3.1238,3.0636,3.1152,5664502.0],["2019-06-14",3.1152,3.1325,3.0636,3.0808,6610170.0],["2019-06-17",3.0808,3.0894,3.0464,3.0722,4447533.0],["2019-06-18",3.0722,3.0808,3.0292,3.0464,5598200.0],["2019-06-19",3.0464,3.1325,3.0463974475860596,3.0894,10751868.0],["2019-06-20",3.0894,3.2185,3.0722,3.2099,15141890.0],["2019-06-21",3.2099,3.2271,3.1583,3.2099,13769365.0],["2019-06-24",3.2099,3.2357,3.1755,3.2013,9071101.0],["2019-06-25",3.2013,3.2099,3.1497,3.2013,10466972.0],["2019-06-26",3.2013,3.2185,3.1669,3.2099,6581771.0],["2019-06-27",3.2099,3.2443,3.2013,3.2099,8463023.0],["2019-06-28",3.2099,3.2357,3.1411,3.1841,7176420.0],["2019-07-01",3.1841,3.2787,3.1840875148773193,3.2615,13173759.0],["2019-07-02",3.2615,3.2701,3.2357,3.2529,8263400.0],["2019-07-03",3.2529,3.3476,3.2357,3.296,15939246.0],["2019-07-04",3.296,3.4509,3.2959609031677246,3.3648,29678880.0],["2019-07-05",3.3648,3.5455,3.3648,3.4164,23934997.0],["2019-07-08",3.4164,3.41644024848938,3.2099,3.2529,18855092.0],["2019-07-09",3.2529,3.2701,3.2013,3.2443,11612737.0],["2019-07-10",3.2443,3.2874,3.1841,3.1927,8644154.0],["2019-07-11",3.1927,3.2443,3.1926932334899902,3.2185,7123275.0],["2019-07-12",3.2185,3.3046,3.2185099124908447,3.2874,10420932.0],["2019-07-15",3.2874,3.399229049682617,3.2099,3.3992,16318243.0],["2019-07-16",3.3992,3.4164,3.3476,3.4078,15676895.0],["2019-07-17",3.4078,3.4595,3.3648,3.382,14840700.0],["2019-07-18",3.382,3.3820173740386963,3.296,3.3132,11503148.0],["2019-07-19",3.3132,3.5025,3.3131723403930664,3.4337,29317105.0],["2019-07-22",3.4337,3.5025,3.3304,3.425,20089181.0],["2019-07-23",3.425,3.4423,3.382,3.3992,11535610.0],["2019-07-24",3.3992,3.4595,3.3734,3.3992,12913631.0],["2019-07-25",3.3992,3.399229049682617,3.3132,3.3476,12216225.0],["2019-07-26",3.3476,3.3992,3.3132,3.3734,9643395.0],["2019-07-29",3.3734,3.3734118938446045,3.3132,3.3218,6483020.0],["2019-07-30",3.3218,3.3734,3.321777820587158,3.339,6163160.0],["2019-07-31",3.339,3.339,3.2615,3.2615,8668200.0],["2019-08-01",3.2615,3.2787,3.2271,3.2529,4546301.0],["2019-08-02",3.2529,3.2529327869415283,3.098,3.1411,11093701.0],["2019-08-05",3.1411,3.141059398651123,3.0206,3.0636,10360770.0],["2019-08-06",3.0636,3.0636086463928223,2.9431,2.9948,9367700.0],["2019-08-07",2.9948,3.0206,2.9775524139404297,2.9776,4740820.0],["2019-08-08",2.9776,3.012,2.9603,2.9862,4113410.0],["2019-08-09",2.9862,3.0378,2.9431,2.9689,5997472.0],["2019-08-12",2.9689,3.055,2.9603,3.0378,6401002.0],["2019-08-13",3.0378,3.0464,2.9948,3.012,3197180.0],["2019-08-14",3.012,3.0722,3.011975049972534,3.0292,4533480.0],["2019-08-15",3.0292,3.0464,2.9603,3.0378,4544466.0],["2019-08-16",3.0378,3.0808,3.0377917289733887,3.0722,3985136.0],["2019-08-19",3.0722,3.1669,3.072214126586914,3.1583,8488982.0],["2019-08-20",3.1583,3.2357,3.1238,3.1669,7633153.0],["2019-08-21",3.1669,3.2615,3.1668763160705566,3.2185,9795460.0],["2019-08-22",3.2185,3.2357,3.1841,3.2099,4781884.0],["2019-08-23",3.2099,3.2443,3.1927,3.2099,5877921.0],["2019-08-26",3.2099,3.209904670715332,3.1152,3.1841,6740331.0],["2019-08-27",3.1841,3.2615,3.1840875148773193,3.2357,6094300.0],["2019-08-28",3.2357,3.2701,3.2013,3.2615,7655664.0],["2019-08-29",3.2615,3.2874,3.2185,3.2874,8228382.0],["2019-08-30",3.2874,3.3132,3.1669,3.1755,9734600.0],["2019-09-02",3.1755,3.2874,3.1754820346832275,3.2701,10596512.0],["2019-09-03",3.2701,3.296,3.2271,3.296,12763583.0],["2019-09-04",3.296,3.3734,3.2701,3.339,16718139.0],["2019-09-05",3.339,3.3734,3.2787,3.296,15668025.0],["2019-09-06",3.296,3.339,3.2701,3.296,9096320.0],["2019-09-09",3.296,3.339,3.2787,3.3132,9178802.0],["2019-09-10",3.3132,3.3132,3.2529,3.2701,9447530.0],["2019-09-11",3.2701,3.2874,3.2443,3.2701,6630171.0],["2019-09-12",3.2701,3.296,3.2357,3.2787,9758224.0],["2019-09-16",3.2787,3.278749704360962,3.2185,3.2357,8738893.0],["2019-09-17",3.2357,3.3476,3.2099,3.2529,26213331.0],["2019-09-18",3.2529,3.2529327869415283,3.1497,3.1583,18093755.0],["2019-09-19",3.1583,3.1841,3.1238,3.1755,8921124.0],["2019-09-20",3.1755,3.1927,3.1669,3.1755,4549300.0],["2019-09-23",3.1755,3.1927,3.1497,3.1841,6697220.0],["2019-09-24",3.1841,3.2013,3.1669,3.1755,6238235.0],["2019-09-25",3.1755,3.1755,3.1325,3.1583,6441917.0],["2019-09-26",3.1583,3.2099,3.1152,3.1152,10005187.0],["2019-09-27",3.1152,3.1325,3.098,3.1152,5347997.0],["2019-09-30",3.1152,3.1152422428131104,3.055,3.055,6219800.0],["2019-10-08",3.055,3.0894,3.0378,3.055,4585300.0],["2019-10-09",3.055,3.080820083618164,3.0292,3.0808,3635520.0],["2019-10-10",3.0808,3.2099,3.0808,3.1927,12663747.0],["2019-10-11",3.1927,3.2529,3.1669,3.2443,16219578.0],["2019-10-14",3.2443,3.4681,3.2443270683288574,3.3132,38808288.0],["2019-10-15",3.3132,3.3992,3.2874,3.3046,21971391.0],["2019-10-16",3.3046,3.3562,3.2357,3.2357,15224959.0],["2019-10-17",3.2357,3.3304,3.2271,3.2443,10875301.0],["2019-10-18",3.2443,3.2443270683288574,3.1325,3.1411,12681326.0],["2019-10-21",3.1411,3.1411,3.0894,3.1152,7536256.0],["2019-10-22",3.1152,3.1411,3.0722,3.1325,9530800.0],["2019-10-23",3.1325,3.1325,3.0722,3.0894,7357400.0],["2019-10-24",3.0894,3.1325,3.0722,3.098,6725806.0],["2019-10-25",3.098,3.1152,3.0636,3.1066,6662747.0],["2019-10-28",3.1066,3.1325,3.0894,3.1238,7284603.0],["2019-10-29",3.1238,3.1325,3.0894,3.098,5904893.0],["2019-10-30",3.098,3.0980310440063477,3.0464,3.0636,5884562.0],["2019-10-31",3.0636,3.0808,3.0378,3.0464,4579100.0],["2019-11-01",3.0464,3.0894,3.0292,3.0808,4469583.0],["2019-11-04",3.0808,3.1238,3.0808,3.1066,5891149.0],["2019-11-05",3.1066,3.1152,3.0722,3.1066,6444235.0],["2019-11-06",3.1066,3.1152,3.0636,3.0894,4493900.0],["2019-11-07",3.0894,3.089425563812256,3.0464,3.0636,4294616.0],["2019-11-08",3.0636,3.1066,3.0636086463928223,3.0894,6014911.0],["2019-11-11",3.0894,3.089425563812256,3.020580291748047,3.0206,5543200.0],["2019-11-12",3.0206,3.1669,3.020580291748047,3.1238,17056892.0],["2019-11-13",3.1238,3.1238484382629395,3.0378,3.0464,9510423.0],["2019-11-14",3.0464,3.0464,3.012,3.0378,5715504.0],["2019-11-15",3.0378,3.0464,3.0034,3.012,4980446.0],["2019-11-18",3.012,3.0378,2.9603,3.0292,3415450.0],["2019-11-19",3.0292,3.0464,3.0034,3.0464,3701440.0],["2019-11-20",3.0464,3.055,3.0034,3.012,3756483.0],["2019-11-21",3.012,3.0206,2.9862,3.012,2249691.0],["2019-11-22",3.012,3.0464,3.0034,3.012,3991773.0],["2019-11-25",3.012,3.0808,3.0034,3.0722,7105125.0],["2019-11-26",3.0722,3.0894,3.0378,3.055,4499822.0],["2019-11-27",3.055,3.0722,3.0292,3.0378,4047600.0],["2019-11-28",3.0378,3.055,3.012,3.0292,2795491.0],["2019-11-29",3.0292,3.0378,3.0206,3.0292,3024746.0],["2019-12-02",3.0292,3.055,3.0291860103607178,3.0464,3457053.0],["2019-12-03",3.0464,3.0636086463928223,3.0206,3.0636,3297273.0],["2019-12-04",3.0636,3.0636086463928223,3.0378,3.055,2451750.0],["2019-12-05",3.055,3.080820083618164,3.0464,3.0808,3743137.0],["2019-12-06",3.0808,3.1497,3.0722,3.1325,9139748.0],["2019-12-09",3.1325,3.1497,3.1066,3.1152,8499760.0],["2019-12-10",3.1152,3.1238,3.098,3.1152,3919840.0],["2019-12-11",3.1152,3.1411,3.098,3.1152,4101267.0],["2019-12-12",3.1152,3.1238,3.098,3.1066,3589131.0],["2019-12-13",3.1066,3.1755,3.1066370010375977,3.1497,8410092.0],["2019-12-16",3.1497,3.1669,3.1152,3.1669,7571911.0],["2019-12-17",3.1669,3.2185,3.1497,3.1927,9784178.0],["2019-12-18",3.1927,3.2099,3.1669,3.1755,8566247.0],["2019-12-19",3.1755,3.3132,3.1669,3.2185,13977229.0],["2019-12-20",3.2185,3.2529,3.1927,3.2013,9371301.0],["2019-12-23",3.2013,3.2099,3.1238,3.1325,7902655.0],["2019-12-24",3.1325,3.1497,3.1238,3.1411,4558980.0],["2019-12-25",3.1411,3.1497,3.1066,3.1238,4681250.0],["2019-12-26",3.1238,3.1841,3.1066,3.1755,7873160.0],["2019-12-27",3.1755,3.2013,3.1583,3.1669,8060910.0],["2019-12-30",3.1669,3.2271,3.1411,3.2185,8334712.0],["2019-12-31",3.2185,3.2443,3.2013,3.2185,7731753.0],["2020-01-02",3.2185,3.3992,3.2185,3.3132,26141835.0],["2020-01-03",3.3132,3.3131723403930664,3.2529,3.2701,15578894.0],["2020-01-06",3.2701,3.2874,3.2271,3.2529,10789956.0],["2020-01-07",3.2529,3.278749704360962,3.2529,3.2787,8691953.0],["2020-01-08",3.2787,3.278749704360962,3.2099,3.2099,10778565.0],["2020-01-09",3.2099,3.2615,3.209904670715332,3.2357,6162434.0],["2020-01-10",3.2357,3.2615,3.2099,3.2357,6865731.0],["2020-01-13",3.2357,3.26153826713562,3.2357213497161865,3.2615,7912040.0],["2020-01-14",3.2615,3.296,3.26153826713562,3.296,11646467.0],["2020-01-15",3.296,3.296,3.2185,3.2443,8973528.0],["2020-01-16",3.2443,3.2874,3.2271,3.2357,6483498.0],["2020-01-17",3.2357,3.2615,3.2271,3.2357,4562958.0],["2020-01-20",3.2357,3.2443270683288574,3.2013,3.2443,6016698.0],["2020-01-21",3.2443,3.2443270683288574,3.1325,3.1583,9954391.0],["2020-01-22",3.1583,3.1583,3.098,3.1497,6504524.0],["2020-01-23",3.1497,3.1583,3.0292,3.0636,10214104.0],["2020-02-03",3.0636,3.0636086463928223,2.7538,2.7538,4278700.0],["2020-02-04",2.7538,2.753805637359619,2.5042,2.7022,14844579.0],["2020-02-05",2.7022,2.771,2.6677,2.7366,8506440.0],["2020-02-06",2.7366,2.7624,2.7194,2.7538,8432461.0],["2020-02-07",2.7538,2.7624,2.7022,2.7452,7625856.0],["2020-02-10",2.7452,2.7882,2.7108,2.7796,8021172.0],["2020-02-11",2.7796,2.8313,2.771,2.7882,8462731.0],["2020-02-12",2.7882,2.8227,2.771,2.814,6311765.0],["2020-02-13",2.814,2.8227,2.7624,2.7796,6377202.0],["2020-02-14",2.7796,2.7882,2.7538,2.771,4798939.0],["2020-02-17",2.771,2.8399,2.7624,2.8399,9261635.0],["2020-02-18",2.8399,2.8743,2.8313,2.8485,8638711.0],["2020-02-19",2.8485,2.8743,2.8313,2.8571,7321218.0],["2020-02-20",2.8571,2.9517,2.8485,2.9345,11927154.0],["2020-02-21",2.9345,2.9603,2.9087,2.9431,10336947.0],["2020-02-24",2.9431,2.943129777908325,2.8571,2.8743,12253500.0],["2020-02-25",2.8743,2.8742847442626953,2.7624,2.814,13913858.0],["2020-02-26",2.814,2.8915,2.771,2.8571,12581372.0],["2020-02-27",2.8571,2.9087,2.8313,2.8399,8959171.0],["2020-02-28",2.8399,2.839862108230591,2.7193830013275146,2.7194,14543931.0],["2020-03-02",2.7194,2.8313,2.7193830013275146,2.8313,9445598.0],["2020-03-03",2.8313,2.9173,2.8227,2.8829,16758621.0],["2020-03-04",2.8829,2.9087073802948,2.8227,2.9087,12143213.0],["2020-03-05",2.9087,3.0034,2.9087073802948,2.9689,17331626.0],["2020-03-06",2.9689,2.9689464569091797,2.9001,2.9431,11626216.0],["2020-03-09",2.9431,3.1669,2.943129777908325,2.9862,36820796.0],["2020-03-10",2.9862,2.9861578941345215,2.8227,2.9431,26847152.0],["2020-03-11",2.9431,3.1152,2.943129777908325,3.0722,37354754.0],["2020-03-12",3.0722,3.1325,2.9689,3.0722,33737469.0],["2020-03-13",3.0722,3.072214126586914,2.9001,2.9689,26094792.0],["2020-03-16",2.9689,3.0206,2.839862108230591,2.8399,19922666.0],["2020-03-17",2.8399,2.8829,2.7194,2.8399,16533877.0],["2020-03-18",2.8399,2.8571,2.7452,2.7538,14895495.0],["2020-03-19",2.7538,2.771,2.7194,2.7538,10609832.0],["2020-03-20",2.7538,2.8227,2.753805637359619,2.7968,9418950.0],["2020-03-23",2.7968,2.7968335151672363,2.69356632232666,2.6936,9157996.0],["2020-03-24",2.6936,2.8054,2.6677,2.7452,9813817.0],["2020-03-25",2.7452,2.7968,2.7451999187469482,2.7796,8868566.0],["2020-03-26",2.7796,2.8227,2.7538,2.7538,8810100.0],["2020-03-27",2.7538,2.7968,2.7452,2.7538,8487901.0],["2020-03-30",2.7538,2.753805637359619,2.6764,2.6936,8059011.0],["2020-03-31",2.6936,2.7968,2.69356632232666,2.7366,10743819.0],["2020-04-01",2.7366,2.7538,2.6936,2.7022,6311589.0],["2020-04-02",2.7022,2.728,2.685,2.728,5637980.0],["2020-04-03",2.728,2.7279887199401855,2.685,2.7022,5920201.0],["2020-04-07",2.7022,2.771,2.702171802520752,2.7538,7442268.0],["2020-04-08",2.7538,2.814,2.728,2.7796,10479339.0],["2020-04-09",2.7796,2.7968,2.7624,2.7796,7050670.0],["2020-04-10",2.7796,2.7968,2.728,2.7452,7713230.0],["2020-04-13",2.7452,2.7538,2.7194,2.728,5422101.0],["2020-04-14",2.728,2.7538,2.7279887199401855,2.7452,5125600.0],["2020-04-15",2.7452,2.7624,2.728,2.7366,4638201.0],["2020-04-16",2.7366,2.7452,2.7022,2.728,4806353.0],["2020-04-17",2.728,2.7796,2.7194,2.728,4718269.0],["2020-04-20",2.728,2.7624,2.7108,2.7452,5832452.0],["2020-04-21",2.7452,2.8399,2.7451999187469482,2.771,10910417.0],["2020-04-22",2.771,2.7968,2.7452,2.771,7177060.0],["2020-04-23",2.771,2.8313,2.7366,2.7968,12362745.0],["2020-04-24",2.7968,2.7968335151672363,2.7194,2.728,8713014.0],["2020-04-27",2.728,2.7366,2.7107772827148438,2.7108,5418128.0],["2020-04-28",2.7108,2.7194,2.5989,2.6419,7781714.0],["2020-04-29",2.6419,2.6677,2.6161,2.6333,3996249.0],["2020-04-30",2.6333,2.7022,2.6333,2.6764,6954550.0],["2020-05-06",2.6764,2.685,2.6333,2.6764,6199194.0],["2020-05-07",2.6764,2.685,2.6505,2.6591,5016300.0],["2020-05-08",2.6591,2.6764,2.6505,2.6677,4033449.0],["2020-05-11",2.6677,2.685,2.6505,2.6591,4387560.0],["2020-05-12",2.6591,2.6677,2.6247,2.6333,4960932.0],["2020-05-13",2.6333,2.6419,2.6161,2.6333,3596350.0],["2020-05-14",2.6333,2.633326530456543,2.5989,2.5989,3561101.0],["2020-05-15",2.5989,2.6505,2.5989036560058594,2.6161,4477008.0],["2020-05-18",2.6161,2.616115093231201,2.5731,2.5903,5676885.0],["2020-05-19",2.5903,2.6247,2.5902984142303467,2.6075,4541140.0],["2020-05-20",2.6075,2.6161,2.5817,2.5903,3157620.0],["2020-05-21",2.5903,2.5989,2.5559,2.5645,4252130.0],["2020-05-22",2.5645,2.5645,2.5128,2.5215,4748558.0],["2020-05-25",2.5215,2.5387,2.4956,2.5128,3864110.0],["2020-05-26",2.5128,2.5387,2.5128,2.5387,3928085.0],["2020-05-27",2.5387,2.5387,2.5128,2.5215,3102002.0],["2020-05-28",2.5215,2.5731,2.5214531421661377,2.5473,6030108.0],["2020-05-29",2.5473,2.5645,2.5215,2.5473,5488790.0],["2020-06-01",2.5473,2.6247,2.5387,2.6075,8753249.0],["2020-06-02",2.6075,2.6936,2.6075096130371094,2.6505,7016820.0],["2020-06-03",2.6505,2.6764,2.6419,2.6591,6429785.0],["2020-06-04",2.6591,2.6764,2.6419,2.6505,3756000.0],["2020-06-05",2.6505,2.6591,2.6075,2.6419,3582300.0],["2020-06-08",2.6419,2.6764,2.6419,2.6591,4987465.0],["2020-06-09",2.6591,2.6764,2.6505,2.6591,5557708.0],["2020-06-10",2.6591,2.6591436862945557,2.6161,2.6247,3733570.0],["2020-06-11",2.6247,2.6419,2.5989,2.6075,4545100.0],["2020-06-12",2.6075,2.6161,2.5559,2.5989,3778260.0],["2020-06-15",2.5989,2.6161,2.5817,2.5903,3446198.0],["2020-06-16",2.5903,2.633326530456543,2.5902984142303467,2.6333,4125467.0],["2020-06-17",2.6333,2.6419,2.5989,2.6161,4720000.0],["2020-06-18",2.6161,2.685,2.616115093231201,2.6677,8207735.0],["2020-06-19",2.6677,2.7538,2.6677489280700684,2.685,10011103.0],["2020-06-22",2.685,2.7022,2.6333,2.6333,6549560.0],["2020-06-23",2.6333,2.6419,2.5989,2.6075,5414488.0],["2020-06-24",2.6075,2.6333,2.5989,2.6161,4217283.0],["2020-06-29",2.6161,2.6247,2.5731,2.5817,3818550.0],["2020-06-30",2.5817,2.6591,2.581692695617676,2.6505,7094097.0],["2020-07-01",2.6505,2.6591,2.6075,2.6505,7890622.0],["2020-07-02",2.6505,2.7366,2.6419,2.7194,14529272.0],["2020-07-03",2.7194,2.8829,2.7108,2.8571,25515808.0],["2020-07-06",2.8571,3.0206,2.8485,2.9862,31625931.0],["2020-07-07",2.9862,3.0722,2.9345,2.9345,27653909.0],["2020-07-08",2.9345,3.0034,2.9087,2.9948,19098500.0],["2020-07-09",2.9948,3.0292,2.9689,3.012,22005542.0],["2020-07-10",3.012,3.011975049972534,2.9345,2.9431,17365764.0],["2020-07-13",2.9431,3.0378,2.943129777908325,3.0206,20401420.0],["2020-07-14",3.0206,3.0808,2.9603,3.012,19583687.0],["2020-07-15",3.012,3.0292,2.9087,2.9345,15683401.0],["2020-07-16",2.9345,2.9776,2.814,2.8313,14470782.0],["2020-07-17",2.8313,2.9001,2.8227,2.8399,9369951.0],["2020-07-20",2.8399,2.960340738296509,2.8313,2.9603,14747697.0],["2020-07-21",2.9603,2.9776,2.9259,2.9431,9076355.0],["2020-07-22",2.9431,2.9862,2.9001,2.9517,10464566.0],["2020-07-23",2.9517,2.951735258102417,2.8571,2.9087,9940344.0],["2020-07-24",2.9087,2.9173,2.7538,2.7968,16998319.0],["2020-07-27",2.7968,2.8313,2.771,2.7882,10139880.0],["2020-07-28",2.7882,2.8399,2.7882,2.8227,6988557.0],["2020-07-29",2.8227,2.8915,2.7796,2.8743,9362470.0],["2020-07-30",2.8743,2.9087,2.8485,2.8743,7944036.0],["2020-07-31",2.8743,2.9087,2.8227,2.8657,9754297.0],["2020-08-03",2.8657,3.012,2.8656787872314453,2.9689,16840236.0],["2020-08-04",2.9689,2.9948,2.9259,2.9603,12045742.0],["2020-08-05",2.9603,2.960340738296509,2.9087,2.9431,9606802.0],["2020-08-06",2.9431,2.9517,2.9001,2.9259,8189059.0],["2020-08-07",2.9259,2.9345,2.8743,2.9087,10418367.0],["2020-08-10",2.9087,2.9948,2.8915,2.9689,18242981.0],["2020-08-11",2.9689,3.1927,2.9689464569091797,3.055,50818631.0],["2020-08-12",3.055,3.1411,3.0292,3.1066,31056162.0],["2020-08-13",3.1066,3.1066370010375977,3.012,3.0292,21406076.0],["2020-08-14",3.0292,3.0808,3.0034,3.0464,13589743.0],["2020-08-17",3.0464,3.1325,3.0463974475860596,3.0808,20114457.0],["2020-08-18",3.0808,3.0894,3.0292,3.0378,12244909.0],["2020-08-19",3.0378,3.098,3.012,3.0636,14466607.0],["2020-08-20",3.0636,3.0894,3.0206,3.0292,9303990.0],["2020-08-21",3.0292,3.055,3.012,3.0206,7269005.0],["2020-08-24",3.0206,3.055,3.0034,3.012,9114435.0],["2020-08-25",3.012,3.0378,2.9517,2.9689,10961503.0],["2020-08-26",2.9689,2.9948,2.9087,2.9259,9551041.0],["2020-08-27",2.9259,2.9517,2.9087,2.9431,6767082.0],["2020-08-28",2.9431,2.9862,2.9173,2.9862,10354237.0],["2020-08-31",2.9862,3.012,2.9345,2.9345,9483507.0],["2020-09-01",2.9345,2.9689464569091797,2.9259,2.9689,6635828.0],["2020-09-02",2.9689,2.9689464569091797,2.9087,2.9345,8882471.0],["2020-09-03",2.9345,2.9603,2.9087,2.9259,5798311.0],["2020-09-04",2.9259,2.9259181022644043,2.8829,2.9173,6539380.0],["2020-09-07",2.9173,3.0034,2.9173,2.9259,9163847.0],["2020-09-08",2.9259,3.0464,2.9259,3.0378,15052223.0],["2020-09-09",3.0378,3.2271,2.9948,3.1238,39596109.0],["2020-09-10",3.1238,3.1411,2.9862,3.0034,23495527.0],["2020-09-11",3.0034,3.0292,2.9259,2.9431,12636732.0],["2020-09-14",2.9431,2.9603,2.9001,2.9087,13719980.0],["2020-09-15",2.9087,2.943129777908325,2.8915,2.9431,7224454.0],["2020-09-16",2.9431,2.9517,2.9087,2.9087,7112401.0],["2020-09-17",2.9087,2.9431,2.8915,2.9173,6791900.0],["2020-09-18",2.9173,2.9776,2.9087,2.9689,8489641.0],["2020-09-21",2.9689,2.9776,2.9259,2.9259,7371690.0],["2020-09-22",2.9259,2.9345,2.8742847442626953,2.8743,9358415.0],["2020-09-23",2.8743,2.8915,2.8657,2.8743,5286815.0],["2020-09-24",2.8743,2.8742847442626953,2.7968,2.8054,6852774.0],["2020-09-25",2.8054,2.8399,2.8054,2.8399,5187763.0],["2020-09-28",2.8399,2.8657,2.814,2.8227,5458901.0],["2020-09-29",2.8227,2.8829,2.814,2.8743,5517865.0],["2020-09-30",2.8743,2.8829,2.771,2.7882,7717800.0],["2020-10-09",2.7882,2.9173,2.7882280349731445,2.8829,8437750.0],["2020-10-12",2.8829,2.9431,2.882890224456787,2.9345,8754225.0],["2020-10-13",2.9345,2.934523820877075,2.8829,2.9087,8154882.0],["2020-10-14",2.9087,2.9173,2.8829,2.9087,4650641.0],["2020-10-15",2.9087,2.9087073802948,2.8742847442626953,2.8743,4839380.0],["2020-10-16",2.8743,2.8915,2.8657,2.8829,4375000.0],["2020-10-19",2.8829,2.9173,2.8657,2.8829,6099550.0],["2020-10-20",2.8829,2.9001,2.8571,2.8915,4038278.0],["2020-10-21",2.8915,2.8915,2.8313,2.8485,6056200.0],["2020-10-22",2.8485,2.9173,2.8484675884246826,2.8743,8473388.0],["2020-10-23",2.8743,2.9087,2.8657,2.9001,8645823.0],["2020-10-26",2.9001,2.9345,2.8485,2.8657,9857615.0],["2020-10-27",2.8657,2.8656787872314453,2.814,2.8227,5547933.0],["2020-10-28",2.8227,2.8485,2.7968,2.8399,3480036.0],["2020-10-29",2.8399,2.8657,2.814,2.8485,4537472.0],["2020-10-30",2.8485,2.8571,2.7624,2.771,6969752.0],["2020-11-02",2.771,2.9776,2.771016836166382,2.9173,17730319.0],["2020-11-03",2.9173,2.9603,2.8657,2.9259,15374990.0],["2020-11-04",2.9259,2.9345,2.8571,2.8915,8492281.0],["2020-11-05",2.8915,3.098,2.891495704650879,3.0206,21974173.0],["2020-11-06",3.0206,3.3218,2.9689,3.3218,91245400.0],["2020-11-09",3.3218,3.6574,3.2529,3.6574,129645582.0],["2020-11-10",3.6574,4.0016,3.5713,3.7004,155762470.0],["2020-11-11",3.7004,3.7004263401031494,3.330383539199829,3.3304,99764634.0],["2020-11-12",3.3304,3.382,3.2013,3.3218,52488623.0],["2020-11-13",3.3218,3.321777820587158,3.1755,3.2185,50506627.0],["2020-11-16",3.2185,3.3734,3.2013,3.2529,48580230.0],["2020-11-17",3.2529,3.579946994781494,3.2013,3.5799,73473031.0],["2020-11-18",3.5799,3.7607,3.4681,3.5283,100067796.0],["2020-11-19",3.5283,3.6058,3.3992,3.4423,58127299.0],["2020-11-20",3.4423,3.7865,3.3562,3.7865,81114902.0],["2020-11-23",3.7865,4.165130615234375,3.786482334136963,4.1651,145688968.0],["2020-11-24",4.1651,4.3889,3.993,4.0016,188203125.0],["2020-11-25",4.0016,4.2426,3.8984,3.95,113290024.0],["2020-11-26",3.95,4.036046028137207,3.8123,4.036,88812734.0],["2020-11-27",4.036,4.036046028137207,3.7779,3.8123,77572360.0],["2020-11-30",3.8123,3.9156,3.6832,3.7521,63760342.0],["2020-12-01",3.7521,3.7607,3.6144,3.7521,52349370.0],["2020-12-02",3.7521,4.0877,3.7004,3.9586,93263275.0],["2020-12-03",3.9586,3.9585955142974854,3.7435,3.7521,55935062.0],["2020-12-04",3.7521,4.0016,3.7435,3.8898,59028580.0],["2020-12-07",3.8898,3.8984,3.7435,3.7693,44699575.0],["2020-12-08",3.7693,3.7692713737487793,3.4423,3.5369,69301050.0],["2020-12-09",3.5369,3.5541,3.4078,3.425,36366910.0],["2020-12-10",3.425,3.5111,3.339,3.3648,34974535.0],["2020-12-11",3.3648,3.3992,3.2271,3.2615,40897821.0],["2020-12-14",3.2615,3.3304,3.2529,3.3218,26033224.0],["2020-12-15",3.3218,3.425,3.2874,3.382,29390536.0],["2020-12-16",3.382,3.3820173740386963,3.2787,3.2874,23343228.0],["2020-12-17",3.2874,3.6144,3.2873551845550537,3.6144,55427634.0],["2020-12-18",3.6144,3.6574,3.4423,3.5369,55403607.0],["2020-12-21",3.5369,3.623,3.4595,3.5627,40729783.0],["2020-12-22",3.5627,3.5799,3.3562,3.3906,37421617.0],["2020-12-23",3.3906,3.4853,3.3906,3.4164,25455079.0],["2020-12-24",3.4164,3.7607,3.4164,3.6918,86225838.0],["2020-12-25",3.6918,4.0188,3.5369,3.9414,100720409.0],["2020-12-28",3.9414,4.0877,3.8123,3.95,83138998.0],["2020-12-29",3.95,4.1479,3.7521,3.8639,87181715.0],["2020-12-30",3.8639,4.1307,3.7865,3.9156,72993172.0],["2020-12-31",3.9156,4.1049,3.8467,3.9156,91703418.0],["2021-01-04",3.9156,4.1823,3.915567398071289,4.0963,93897449.0],["2021-01-05",4.0963,4.0963,3.8898,3.9844,73285353.0],["2021-01-06",3.9844,4.0877,3.7865,3.9758,60555722.0],["2021-01-07",3.9758,4.1565,3.8295,3.9414,89127347.0],["2021-01-08",3.9414,3.9414,3.709,3.9156,57808137.0],["2021-01-11",3.9156,3.9672,3.6832,3.7607,46755807.0],["2021-01-12",3.7607,4.1393,3.6058,3.8037,76033659.0],["2021-01-13",3.8037,4.0877,3.7435,4.0274,84390409.0],["2021-01-14",4.0274,4.0705,3.8295,3.8811,62676490.0],["2021-01-15",3.8811,3.8811447620391846,3.6316,3.666,58096093.0],["2021-01-18",3.666,4.036046028137207,3.5886,4.036,86083876.0],["2021-01-19",4.036,4.2856,4.0016,4.1049,117514504.0],["2021-01-20",4.1049,4.1049,3.9586,4.0447,56220862.0],["2021-01-21",4.0447,4.3458,4.036,4.2856,89068452.0],["2021-01-22",4.2856,4.7159,4.1393,4.7159,105388560.0],["2021-01-25",4.7159,4.9655,4.4921,4.7331,129830699.0],["2021-01-26",4.7331,4.7847,4.4061,4.5266,82654896.0],["2021-01-27",4.5266,4.888,4.3372,4.8622,91155081.0],["2021-01-28",4.8622,4.862188816070557,4.380271911621094,4.3803,65338767.0],["2021-01-29",4.3803,4.380271911621094,3.9413838386535645,3.9414,73481152.0],["2021-02-01",3.9414,3.9413838386535645,3.5713,3.6746,67731502.0],["2021-02-02",3.6746,3.7607,3.5025,3.5197,64330796.0],["2021-02-03",3.5197,3.5197081565856934,3.3734,3.4337,57616934.0],["2021-02-04",3.4337,3.4336514472961426,3.1238,3.2185,61491442.0],["2021-02-05",3.2185,3.3648,3.2099,3.2185,41088816.0],["2021-02-08",3.2185,3.2874,3.1669,3.2099,27618722.0],["2021-02-09",3.2099,3.3132,3.1755,3.2701,34778408.0],["2021-02-10",3.2701,3.3046,3.1841,3.2357,32795799.0],["2021-02-18",3.2357,3.5197,3.2357213497161865,3.4164,48510334.0],["2021-02-19",3.4164,3.5369,3.3648,3.5283,41525645.0],["2021-02-22",3.5283,3.6832,3.4767,3.5627,47784362.0],["2021-02-23",3.5627,3.5972,3.4595,3.4853,31413969.0],["2021-02-24",3.4853,3.5886,3.4509,3.4939,26942219.0],["2021-02-25",3.4939,3.6058,3.4853,3.5111,27921241.0],["2021-02-26",3.5111,3.511101722717285,3.3562,3.3648,29081323.0],["2021-03-01",3.3648,3.4767,3.3648,3.4337,21588300.0],["2021-03-02",3.4337,3.4767,3.2701,3.296,37222486.0],["2021-03-03",3.296,3.425,3.2874,3.4078,29494898.0],["2021-03-04",3.4078,3.4595,3.3562,3.382,26132002.0],["2021-03-05",3.382,3.5886,3.3304,3.5283,46856969.0],["2021-03-08",3.5283,3.5627,3.4595,3.4681,31489705.0],["2021-03-09",3.4681,3.709,3.468074083328247,3.623,73042537.0],["2021-03-10",3.623,3.6229753494262695,3.4939,3.5627,36842481.0],["2021-03-11",3.5627,3.6918,3.5111,3.6832,46835997.0],["2021-03-12",3.6832,3.6832146644592285,3.5713,3.5886,32992243.0],["2021-03-15",3.5886,3.7521,3.5197,3.6316,42581979.0],["2021-03-16",3.6316,3.666,3.5713,3.623,26004063.0],["2021-03-17",3.623,3.7779,3.5972,3.6832,44676434.0],["2021-03-18",3.6832,3.709,3.6144,3.6402,27946467.0],["2021-03-19",3.6402,3.6832,3.5283,3.5369,27361249.0],["2021-03-22",3.5369,3.6316,3.5283,3.5886,22714336.0],["2021-03-23",3.5886,3.6144,3.4509,3.4767,25868113.0],["2021-03-24",3.4767,3.4766793251037598,3.3304,3.339,27596106.0],["2021-03-25",3.339,3.3906,3.3132,3.3562,14349920.0],["2021-03-26",3.3562,3.425,3.3562,3.3906,16547720.0],["2021-03-29",3.3906,3.4939,3.3648,3.3992,16839161.0],["2021-03-30",3.3992,3.4595,3.3476,3.4423,17428128.0],["2021-03-31",3.4423,3.4422569274902344,3.3218,3.3992,29073630.0],["2021-04-01",3.3992,3.4164,3.3562,3.382,16571325.0],["2021-04-02",3.382,3.3820173740386963,3.330383539199829,3.3304,13831724.0],["2021-04-06",3.3304,3.382,3.3218,3.3476,11001951.0],["2021-04-07",3.3476,3.6832146644592285,3.347594976425171,3.6832,48688665.0],["2021-04-08",3.6832,3.7521,3.5283,3.5283,76273196.0],["2021-04-09",3.5283,3.8725,3.4595,3.7521,83433540.0],["2021-04-12",3.7521,3.7520599365234375,3.5886,3.6832,49321245.0],["2021-04-13",3.6832,3.7951,3.5369,3.6402,47955637.0],["2021-04-14",3.6402,3.7176,3.5713,3.666,37998937.0],["2021-04-15",3.666,3.666003704071045,3.5799,3.5972,24314453.0],["2021-04-16",3.5972,3.6574,3.5627,3.5972,28439203.0],["2021-04-19",3.5972,3.623,3.5627,3.6058,27797123.0],["2021-04-20",3.6058,3.6488,3.5627,3.5627,25531172.0],["2021-04-21",3.5627,3.5713,3.5111,3.5455,21532803.0],["2021-04-22",3.5455,3.6918,3.5455243587493896,3.6144,43101476.0],["2021-04-23",3.6144,3.6143693923950195,3.4939,3.5111,31192000.0],["2021-04-26",3.5111,3.5627,3.4595,3.4681,24531943.0],["2021-04-27",3.4681,3.5713,3.425,3.5541,33327355.0],["2021-04-28",3.5541,3.5886,3.4767,3.5025,19176028.0],["2021-04-29",3.5025,3.5972,3.4681,3.5541,33347734.0],["2021-04-30",3.5541,3.5713,3.4853,3.5025,19447837.0],["2021-05-06",3.5025,3.7521,3.5024964809417725,3.5972,44221831.0],["2021-05-07",3.5972,3.9414,3.5713,3.7693,89864322.0],["2021-05-10",3.7693,3.8984,3.709,3.8553,67924967.0],["2021-05-11",3.8553,3.855327606201172,3.709,3.7693,38465521.0],["2021-05-12",3.7693,3.8209,3.6918,3.7607,32806600.0],["2021-05-13",3.7607,3.7779,3.6832,3.6918,27795116.0],["2021-05-14",3.6918,3.7262,3.623,3.6574,29208852.0],["2021-05-17",3.6574,3.7865,3.657398223876953,3.7779,40755449.0],["2021-05-18",3.7779,3.777876615524292,3.6746,3.709,35073694.0],["2021-05-19",3.709,3.709031581878662,3.5886,3.5972,32149999.0],["2021-05-20",3.5972,3.5972,3.4853,3.5197,29106943.0],["2021-05-21",3.5197,3.6746,3.5197,3.623,34472350.0],["2021-05-24",3.623,3.623,3.5627,3.5713,20906105.0],["2021-05-25",3.5713,3.623,3.5283,3.6144,18936433.0],["2021-05-26",3.6144,3.6488,3.5799,3.6402,17338400.0],["2021-05-27",3.6402,3.6832,3.6144,3.6316,14799800.0],["2021-05-28",3.6316,3.7004,3.5713,3.6402,31913072.0],["2021-05-31",3.6402,3.6401865482330322,3.5197,3.5369,25479665.0],["2021-06-01",3.5369,3.5972,3.5283,3.5886,17902775.0],["2021-06-02",3.5886,3.6488,3.5627,3.5713,19816034.0],["2021-06-03",3.5713,3.5713412761688232,3.5283,3.5541,14531234.0],["2021-06-04",3.5541,3.5541305541992188,3.5111,3.5197,11146410.0],["2021-06-07",3.5197,3.5972,3.5197081565856934,3.5541,12408052.0],["2021-06-08",3.5541,3.5627,3.5197,3.5369,10743785.0],["2021-06-09",3.5369,3.5627,3.5111,3.5541,11481664.0],["2021-06-10",3.5541,3.7693,3.5541305541992188,3.7262,62111392.0],["2021-06-11",3.7262,3.7348,3.6574,3.6832,35560573.0],["2021-06-15",3.6832,3.7262,3.6229753494262695,3.623,21886700.0],["2021-06-16",3.623,3.6488,3.5283,3.5455,21853508.0],["2021-06-17",3.5455,3.7435,3.5455243587493896,3.6746,40096936.0],["2021-06-18",3.6746,3.7348,3.623,3.7176,32692501.0],["2021-06-21",3.7176,3.7607,3.6144,3.7004,28830275.0],["2021-06-22",3.7004,4.0705,3.7004,4.0705,75328597.0],["2021-06-23",4.0705,4.4749,4.070468902587891,4.2942,179596440.0],["2021-06-24",4.2942,4.5524,4.1479,4.3286,122933640.0],["2021-06-25",4.3286,4.5266,4.3286,4.3889,87138430.0],["2021-06-28",4.3889,4.4749,4.32,4.4319,64310703.0],["2021-06-29",4.4319,4.6901,4.3717,4.4921,75095835.0],["2021-06-30",4.4921,4.939638614654541,4.492144584655762,4.9396,72910904.0],["2021-07-01",4.9396,5.1978,4.8708,4.931,133612442.0],["2021-07-02",4.931,5.4216,4.8278,5.4216,140977112.0],["2021-07-05",5.4216,5.963709831237793,5.4215545654296875,5.9637,78776990.0],["2021-07-06",5.9637,6.1789,5.4904,5.5765,207591965.0],["2021-07-07",5.5765,5.826,5.576456069946289,5.7228,133143737.0],["2021-07-08",5.7228,5.7572,5.3183,5.4129,113993139.0],["2021-07-09",5.4129,5.4129486083984375,5.1204,5.1892,95741926.0],["2021-07-12",5.1892,5.4216,5.0601,5.0945,84266777.0],["2021-07-13",5.0945,5.3355,5.0687,5.1892,73585454.0],["2021-07-14",5.1892,5.189202785491943,4.9482,5.0773,62940632.0],["2021-07-15",5.0773,5.0945,4.845,4.9999,52664411.0],["2021-07-16",4.9999,5.1978,4.9741,5.0085,68288800.0],["2021-07-19",5.0085,5.2322,4.888,5.1204,75225677.0],["2021-07-20",5.1204,5.120357036590576,4.6109,4.6973,92606349.0],["2021-07-21",4.6973,4.9045,4.585,4.7663,54345204.0],["2021-07-22",4.7663,5.2412428855896,4.766335964202881,5.2412,128426125.0],["2021-07-23",5.2412,5.2412428855896,4.8181,4.8786,91900714.0],["2021-07-26",4.8786,4.9477,4.68,4.8268,49723499.0],["2021-07-27",4.8268,4.9218,4.4555,4.4814,62578460.0],["2021-07-28",4.4814,4.68,4.231,4.5936,63154903.0],["2021-07-29",4.5936,4.7404,4.593642711639404,4.6455,33989628.0],["2021-07-30",4.6455,4.7059,4.5332,4.6023,33959100.0],["2021-08-02",4.6023,5.0254,4.602276802062988,4.9822,71366646.0],["2021-08-03",4.9822,5.2499,4.8268,5.1117,81239415.0],["2021-08-04",5.1117,5.111722469329834,4.8959,4.9736,55329927.0],["2021-08-05",4.9736,4.973568439483643,4.8009,4.844,39186494.0],["2021-08-06",4.844,5.0772,4.8354,4.9563,41939297.0],["2021-08-09",4.9563,5.034,4.8354,4.87,35933131.0],["2021-08-10",4.87,4.9045,4.7232,4.8268,28690841.0],["2021-08-11",4.8268,5.0772,4.826778411865234,4.939,45766699.0],["2021-08-12",4.939,5.3535,4.939028739929199,5.2067,80568353.0],["2021-08-13",5.2067,5.5953,5.206704139709473,5.4053,83263674.0],["2021-08-16",5.4053,5.673,5.2067,5.224,68713765.0],["2021-08-17",5.224,5.4657,5.1981,5.2499,60594609.0],["2021-08-18",5.2499,5.3103203773498535,5.0167,5.3103,49437685.0],["2021-08-19",5.3103,5.4312,5.2067,5.2671,48815678.0],["2021-08-20",5.2671,5.267146587371826,5.0254,5.1894,43692805.0],["2021-08-23",5.1894,5.3449,5.129,5.3449,47772715.0],["2021-08-24",5.3449,5.5521,5.1981,5.2067,55808250.0],["2021-08-25",5.2067,5.6557,5.1463,5.5176,82369152.0],["2021-08-26",5.5176,6.0702,5.517551898956299,6.0702,122643660.0],["2021-08-27",6.0702,6.0701704025268555,5.4657,5.4657,126814732.0],["2021-08-30",5.4657,5.465743064880371,5.1117,5.1463,103586863.0],["2021-08-31",5.1463,5.1981,4.9649,5.034,55838040.0],["2021-09-01",5.034,5.2153,4.9908,5.1635,49391928.0],["2021-09-02",5.1635,5.1722,5.034,5.1031,38002215.0],["2021-09-03",5.1031,5.2412,5.0772,5.129,37711503.0],["2021-09-06",5.129,5.2499,5.0167,5.1463,33663144.0],["2021-09-07",5.1463,5.483,5.1117,5.4571,78361709.0],["2021-09-08",5.4571,5.6902,5.3708,5.6816,72724741.0],["2021-09-09",5.6816,5.7593,5.4916,5.6557,50712055.0],["2021-09-10",5.6557,6.0961,5.6471,5.8543,79578409.0],["2021-09-13",5.8543,6.4415,5.6989,6.4415,76209730.0],["2021-09-14",6.4415,6.8732,6.4069,6.5364,167527303.0],["2021-09-15",6.5364,6.8991,6.4156,6.6573,96856111.0],["2021-09-16",6.6573,7.115,6.657328128814697,6.7437,99558685.0],["2021-09-17",6.7437,7.2445,6.6142,6.9682,95597612.0],["2021-09-22",6.9682,7.2186,6.666,6.8905,85987205.0],["2021-09-23",6.8905,7.3222,6.7782,7.1668,102646443.0],["2021-09-24",7.1668,7.166772842407227,6.4500956535339355,6.4501,113082497.0],["2021-09-27",6.4501,6.5451,6.0615,6.2601,98012304.0],["2021-09-28",6.2601,6.5019,6.0529,6.3724,62288031.0],["2021-09-29",6.3724,6.4069,5.837,5.8802,65375927.0],["2021-09-30",5.8802,6.3551,5.8802080154418945,6.2515,53227481.0],["2021-10-08",6.2515,6.4156,5.9061,6.0702,46708728.0],["2021-10-11",6.0702,6.1306,5.8111,5.9234,37164286.0],["2021-10-12",5.9234,5.9838,5.5262,5.6384,40211474.0],["2021-10-13",5.6384,5.6989,5.3794,5.5003,28931940.0],["2021-10-14",5.5003,5.5262,5.319,5.388,26670110.0],["2021-10-15",5.388,5.388031959533691,5.1376,5.1808,38272794.0],["2021-10-18",5.1808,5.3017,5.1376,5.2585,37202084.0],["2021-10-19",5.2585,5.3276,5.1549,5.2067,38030139.0],["2021-10-20",5.2067,5.2326,5.0772,5.0945,32009246.0],["2021-10-21",5.0945,5.1722,4.9908,4.9995,28552191.0],["2021-10-22",4.9995,5.0513,4.8095,4.8268,33799675.0],["2021-10-25",4.8268,4.8872,4.7145,4.8613,26887860.0],["2021-10-26",4.8613,4.8959,4.7145,4.7836,24025347.0],["2021-10-27",4.7836,4.8009,4.6109,4.6455,26728960.0],["2021-10-28",4.6455,4.68,4.4728,4.5073,28247817.0],["2021-10-29",4.5073,4.6973,4.4814,4.5677,45599074.0],["2021-11-01",4.5677,4.6886,4.5332,4.6195,34273422.0],["2021-11-02",4.6195,4.7404,4.4123,4.4987,40631507.0],["2021-11-03",4.4987,4.6455,4.4296,4.49,29005569.0],["2021-11-04",4.49,4.6714,4.4641,4.5505,47147800.0],["2021-11-05",4.5505,4.5505,4.308698654174805,4.3087,43875055.0],["2021-11-08",4.3087,4.3778,4.2914,4.326,25479296.0],["2021-11-09",4.326,4.3346,4.2483,4.2828,21776438.0],["2021-11-10",4.2828,4.3346,4.1619,4.326,35662173.0],["2021-11-11",4.326,4.3346,4.2483,4.326,28645789.0],["2021-11-12",4.326,4.325967788696289,4.2137,4.2483,29769752.0],["2021-11-15",4.2483,4.2742,4.1878,4.2137,27087627.0],["2021-11-16",4.2137,4.3432,4.1792,4.231,44326665.0],["2021-11-17",4.231,4.2483,4.1101,4.1964,35061707.0],["2021-11-18",4.1964,4.2655,4.1619,4.1792,31654656.0],["2021-11-19",4.1792,4.2655,4.1446,4.2569,31135773.0],["2021-11-22",4.2569,4.3605,4.2483,4.3346,35621957.0],["2021-11-23",4.3346,4.4469,4.2914,4.4123,39262045.0],["2021-11-24",4.4123,4.4123148918151855,4.3087,4.326,31919491.0],["2021-11-25",4.326,4.3691,4.2742,4.3346,25452396.0],["2021-11-26",4.3346,4.334602355957031,4.2396,4.2569,22688006.0],["2021-11-29",4.2569,4.6195,4.1964,4.5677,85498574.0],["2021-11-30",4.5677,4.8354,4.4037,4.7145,117330680.0],["2021-12-01",4.7145,4.7922,4.5505,4.6282,70568279.0],["2021-12-02",4.6282,4.7318,4.5418,4.5505,61764904.0],["2021-12-03",4.5505,4.7491,4.550468921661377,4.68,69841154.0],["2021-12-06",4.68,4.8613,4.6282,4.7059,74245909.0],["2021-12-07",4.7059,4.8268,4.5677,4.6282,50442910.0],["2021-12-08",4.6282,4.6886,4.5505,4.6368,38171426.0],["2021-12-09",4.6368,4.6541,4.5677,4.585,29411803.0],["2021-12-10",4.585,4.6455,4.5159,4.5505,33815601.0],["2021-12-13",4.5505,4.6023,4.5159,4.5246,29581761.0],["2021-12-14",4.5246,4.5418,4.4382,4.49,30152862.0],["2021-12-15",4.49,4.5418,4.4641,4.49,23217132.0],["2021-12-16",4.49,4.5764,4.4728,4.5505,23677684.0],["2021-12-17",4.5505,4.585,4.4987,4.5073,27658373.0],["2021-12-20",4.5073,4.50729513168335,4.395,4.4037,28629166.0],["2021-12-21",4.4037,4.6023,4.3778,4.5936,46881991.0],["2021-12-22",4.5936,4.6195,4.4814,4.4987,28860600.0],["2021-12-23",4.4987,4.5246,4.4296,4.4469,25439340.0],["2021-12-24",4.4469,4.4555,4.3173,4.326,26911469.0],["2021-12-27",4.326,4.3432,4.2828,4.2914,20056746.0],["2021-12-28",4.2914,4.3864,4.2655,4.3605,22878341.0],["2021-12-29",4.3605,4.4641,4.326,4.4209,25560964.0],["2021-12-30",4.4209,4.4382,4.326,4.3605,24258921.0],["2021-12-31",4.3605,4.3691,4.3346,4.3519,17413568.0],["2022-01-04",4.3519,4.4728,4.351871967315674,4.4555,34564150.0],["2022-01-05",4.4555,4.5418,4.4296,4.4641,37729198.0],["2022-01-06",4.4641,4.585,4.4382,4.4814,28598008.0],["2022-01-07",4.4814,4.5332,4.4555,4.4814,23858147.0],["2022-01-10",4.4814,4.4987,4.4209,4.4469,19787304.0],["2022-01-11",4.4469,4.5418,4.4296,4.5073,25959379.0],["2022-01-12",4.5073,4.5073,4.4123,4.4641,20517620.0],["2022-01-13",4.4641,4.5505,4.4382,4.4814,24142263.0],["2022-01-14",4.4814,4.49,4.3001,4.3173,37761180.0],["2022-01-17",4.3173,4.3346,4.2224,4.2569,23292802.0],["2022-01-18",4.2569,4.2742,4.1964,4.2655,19687367.0],["2022-01-19",4.2655,4.2828,4.2224,4.2483,14891028.0],["2022-01-20",4.2483,4.2569,4.1446,4.1705,17615774.0],["2022-01-21",4.1705,4.1792,4.0756,4.0842,16857610.0],["2022-01-24",4.0842,4.084197044372559,3.9201,3.9892,20089360.0],["2022-01-25",3.9892,4.0324,3.782,3.7906,30565777.0],["2022-01-26",3.7906,3.8597,3.782,3.8424,15607799.0],["2022-01-27",3.8424,3.877,3.7388,3.7561,16491400.0],["2022-01-28",3.7561,3.9029,3.7474,3.8597,19843341.0],["2022-02-07",3.8597,4.015120029449463,3.8596959114074707,4.0151,22302092.0],["2022-02-08",4.0151,4.1619,3.9806,4.1533,30795298.0],["2022-02-09",4.1533,4.1964,4.1187,4.1705,22748342.0],["2022-02-10",4.1705,4.2396,4.1619,4.2137,20628000.0],["2022-02-11",4.2137,4.2224,4.1533,4.1619,17017322.0],["2022-02-14",4.1619,4.1705,4.041,4.0583,18144004.0],["2022-02-15",4.0583,4.1101,3.9547,4.0151,17514423.0],["2022-02-16",4.0151,4.1187,4.0151,4.0583,14960913.0],["2022-02-17",4.0583,4.136,4.0324,4.041,17404090.0],["2022-02-18",4.041,4.0928,4.0065,4.0842,13901161.0],["2022-02-21",4.0842,4.1619,4.0583,4.1533,16134136.0],["2022-02-22",4.1533,4.1705,4.0324,4.0497,14787552.0],["2022-02-23",4.0497,4.1101,4.049658298492432,4.0928,11139718.0],["2022-02-24",4.0928,4.136,3.946,3.9979,23135437.0],["2022-02-25",3.9979,4.1187,3.9978508949279785,4.0669,18863523.0],["2022-02-28",4.0669,4.2483,4.0238,4.1964,46114221.0],["2022-03-01",4.1964,4.2051,4.1274,4.1878,25130942.0],["2022-03-02",4.1878,4.265524864196777,4.1533,4.2655,30617910.0],["2022-03-03",4.2655,4.4382,4.265524864196777,4.4123,59539360.0],["2022-03-04",4.4123,4.4123148918151855,4.2828,4.3001,39336005.0],["2022-03-07",4.3001,4.300063610076904,4.1705,4.2137,24736713.0],["2022-03-08",4.2137,4.213716983795166,3.9979,4.0238,25429699.0],["2022-03-09",4.0238,4.0583,3.7129,3.9115,24468406.0],["2022-03-10",3.9115,4.041,3.877,3.8856,19671450.0],["2022-03-11",3.8856,3.9547,3.7733,3.946,19448289.0],["2022-03-14",3.946,3.9547,3.807887315750122,3.8079,16937306.0],["2022-03-15",3.8079,3.8165,3.5143,3.5229,27603267.0],["2022-03-16",3.5229,3.6611,3.4625,3.6525,26243018.0],["2022-03-17",3.6525,3.7647,3.652463912963867,3.6784,19887866.0],["2022-03-18",3.6784,3.7561,3.6525,3.7388,14928271.0],["2022-03-21",3.7388,3.7906,3.687,3.7474,16043079.0],["2022-03-22",3.7474,3.7906,3.7043,3.7561,15160165.0],["2022-03-23",3.7561,3.7647,3.6956,3.7043,12532253.0],["2022-03-24",3.7043,3.7215,3.6525,3.6611,10257303.0],["2022-03-25",3.6611,3.7474,3.6438,3.6697,14656387.0],["2022-03-28",3.6697,3.7733,3.592,3.7561,20296293.0],["2022-03-29",3.7561,3.8942,3.7302,3.7474,27430808.0],["2022-03-30",3.7474,3.7993,3.7043,3.782,18950969.0],["2022-03-31",3.782,3.8942,3.7561,3.8424,28828719.0],["2022-04-01",3.8424,4.0583,3.7733,3.9633,51560089.0],["2022-04-06",3.9633,3.9633121490478516,3.8683,3.9547,38195710.0],["2022-04-07",3.9547,3.954677104949951,3.8338,3.8424,23589161.0],["2022-04-08",3.8424,3.9115,3.7647,3.8252,19716675.0],["2022-04-11",3.8252,3.8942,3.6784,3.7302,25675868.0],["2022-04-12",3.7302,3.9115,3.6438,3.8856,31061727.0],["2022-04-13",3.8856,4.0065,3.8338,3.9115,38629066.0],["2022-04-14",3.9115,3.946,3.877,3.9201,22669374.0],["2022-04-15",3.9201,3.9288,3.7733,3.7993,22350668.0],["2022-04-18",3.7993,3.799253225326538,3.6784,3.6956,17826723.0],["2022-04-19",3.6956,3.7733,3.6956,3.7474,13497687.0],["2022-04-20",3.7474,4.0928,3.7474453449249268,3.8597,41978404.0],["2022-04-21",3.8597,3.8683,3.6093,3.6525,27083090.0],["2022-04-22",3.6525,3.7993,3.5488,3.7302,28993776.0],["2022-04-25",3.7302,3.730175733566284,3.3675,3.3762,37262534.0],["2022-04-26",3.3762,3.3761544227600098,3.1171,3.1517,30799518.0],["2022-04-27",3.1517,3.2553,3.0221,3.2466,22042179.0],["2022-04-28",3.2466,3.333,3.143,3.2121,17648146.0],["2022-04-29",3.2121,3.5316,3.2120957374572754,3.5316,23777901.0],["2022-05-05",3.5316,3.8856,3.53157901763916,3.8856,49195913.0],["2022-05-06",3.8856,4.0756,3.8338,3.9547,92244832.0],["2022-05-09",3.9547,4.1015,3.954677104949951,4.0583,52769061.0],["2022-05-10",4.0583,4.0583,3.877,3.9547,41488219.0],["2022-05-11",3.9547,4.0756,3.9115,3.9288,37970143.0],["2022-05-12",3.9288,4.0065,3.8683,3.9806,29995967.0],["2022-05-13",3.9806,4.1274,3.9633,4.0669,33955305.0],["2022-05-16",4.0669,4.1274,3.9979,4.0497,27118900.0],["2022-05-17",4.0497,4.1015,3.9719,4.1015,29678565.0],["2022-05-18",4.1015,4.1015,4.0324,4.0669,19805496.0],["2022-05-19",4.0669,4.066928386688232,3.9806,4.0583,18190380.0],["2022-05-20",4.0583,4.231,4.05829381942749,4.1878,32078582.0],["2022-05-23",4.1878,4.3346,4.1619,4.2742,40304392.0],["2022-05-24",4.2742,4.3864,4.136,4.136,48950469.0],["2022-05-25",4.136,4.3605,4.1101,4.2914,45381764.0],["2022-05-26",4.2914,4.3432,4.2137,4.2655,27985097.0],["2022-05-27",4.2655,4.326,4.231,4.2569,26546585.0],["2022-05-30",4.2569,4.2914,4.1705,4.2396,25134122.0],["2022-05-31",4.2396,4.326,4.1792,4.2224,27140132.0],["2022-06-01",4.2224,4.49,4.1792,4.4555,67892483.0],["2022-06-02",4.4555,4.4555,4.2396,4.3001,53124087.0],["2022-06-06",4.3001,4.326,4.1878,4.2742,40329021.0],["2022-06-07",4.2742,4.4728,4.2396,4.3778,53593597.0],["2022-06-08",4.3778,4.4209,4.1964,4.3173,34800069.0],["2022-06-09",4.3173,4.317333221435547,4.1274,4.1705,35062605.0],["2022-06-10",4.1705,4.1964,4.1101,4.1705,20222338.0],["2022-06-13",4.1705,4.2742,4.0842,4.1533,30425196.0],["2022-06-14",4.1533,4.2483,4.0497,4.2396,30121722.0],["2022-06-15",4.2396,4.395,4.239621162414551,4.2742,53504234.0],["2022-06-16",4.2742,4.3087,4.1878,4.1964,33411399.0],["2022-06-17",4.1964,4.196447849273682,4.0669,4.1533,26124584.0],["2022-06-20",4.1533,4.231,4.1446,4.1705,22186370.0],["2022-06-21",4.1705,4.2137,4.0669,4.1101,20534341.0],["2022-06-22",4.1101,4.3605,4.0928,4.1878,45636155.0],["2022-06-23",4.1878,4.2051,4.0756,4.1705,28057032.0],["2022-06-24",4.1705,4.2137,4.1101,4.1792,20603297.0],["2022-06-27",4.1792,4.2137,4.136,4.1446,24804386.0],["2022-06-28",4.1446,4.3001,4.1015,4.2914,35727852.0],["2022-06-29",4.2914,4.3087,4.127370834350586,4.1274,31363662.0],["2022-06-30",4.1274,4.1533,4.0928,4.1101,21627500.0],["2022-07-01",4.1101,4.136,4.0583,4.0669,18495310.0],["2022-07-04",4.0669,4.0756,3.9806,4.0756,20778342.0],["2022-07-05",4.0756,4.231,4.075562000274658,4.1274,28884119.0],["2022-07-06",4.1274,4.136,4.0065,4.041,19028978.0],["2022-07-07",4.041,4.2137,4.0410237312316895,4.1101,27356466.0],["2022-07-08",4.1101,4.3173,4.110101699829102,4.1964,41729203.0],["2022-07-11",4.1964,4.2224,4.0756,4.2137,30850400.0],["2022-07-12",4.2137,4.213716983795166,4.0842,4.0928,23972500.0],["2022-07-13",4.0928,4.092832088470459,3.7215,3.8424,59441070.0],["2022-07-14",3.8424,3.842426061630249,3.7561,3.782,27754672.0],["2022-07-15",3.782,3.8338,3.7647,3.7733,16995030.0],["2022-07-18",3.7733,4.1187,3.7733,4.0583,53078299.0],["2022-07-19",4.0583,4.3001,4.05829381942749,4.2655,67536217.0],["2022-07-20",4.2655,4.4814,4.2396,4.4814,66452197.0],["2022-07-21",4.4814,4.5677,4.300063610076904,4.3001,46246388.0],["2022-07-22",4.3001,4.6541,4.300063610076904,4.5764,70396604.0],["2022-07-25",4.5764,4.7491,4.5418,4.5936,61500307.0],["2022-07-26",4.5936,4.7318,4.5505,4.6368,41323145.0],["2022-07-27",4.6368,4.6541,4.5418,4.5505,27803902.0],["2022-07-28",4.5505,4.6455,4.4469,4.4641,32126470.0],["2022-07-29",4.4641,4.5246,4.3519,4.3778,33275404.0],["2022-08-01",4.3778,4.5159,4.377776145935059,4.4123,28058341.0],["2022-08-02",4.4123,4.4123148918151855,4.1619,4.1964,36488757.0],["2022-08-03",4.1964,4.3011,4.0656,4.0743,25839792.0],["2022-08-04",4.0743,4.1528,3.9958,4.083,22805214.0],["2022-08-05",4.083,4.1179,3.9609,4.0481,26262097.0],["2022-08-08",4.0481,4.048132419586182,3.9871,4.0394,22870371.0],["2022-08-09",4.0394,4.1092,4.0045,4.0918,30125352.0],["2022-08-10",4.0918,4.1005,3.9783,4.0045,24602625.0],["2022-08-11",4.0045,4.3448,4.004510402679443,4.336,52997357.0],["2022-08-12",4.336,4.7723,4.2924,4.7723,96501300.0],["2022-08-15",4.7723,4.877,4.7112,4.7984,119672993.0],["2022-08-16",4.7984,5.2783,4.7548,5.1736,135011475.0],["2022-08-17",5.1736,5.3393,5.1125,5.2521,82110164.0],["2022-08-18",5.2521,5.7756,5.191,5.7756,126437449.0],["2022-08-19",5.7756,6.1769,5.77556848526001,5.8454,116686954.0],["2022-08-22",5.8454,6.4299,5.793,6.3688,119421861.0],["2022-08-23",6.3688,7.005712032318115,6.368829727172852,7.0057,127464263.0],["2022-08-24",7.0057,7.7037,6.9359,7.6775,213527566.0],["2022-08-25",7.6775,8.445242881774902,7.6688,8.4452,175277572.0],["2022-08-26",8.4452,9.0211,8.1224,8.2882,248061739.0],["2022-08-29",8.2882,8.3667,7.8694,8.1835,194664885.0],["2022-08-30",8.1835,8.4278,7.3634,7.3634,230367769.0],["2022-08-31",7.3634,7.4681,6.6393,6.6829,178860830.0],["2022-09-01",6.6829,6.7004,6.395,6.4822,119612009.0],["2022-09-02",6.4822,6.8574,6.395,6.7789,168932798.0],["2022-09-05",6.7789,7.2674,6.778876781463623,6.9446,164672041.0],["2022-09-06",6.9446,7.1191,6.5084,7.0057,143553223.0],["2022-09-07",7.0057,7.1453,6.7614,6.8748,115362927.0],["2022-09-08",6.8748,6.9272,6.6306,6.7789,81302910.0],["2022-09-09",6.7789,6.8138,6.3078,6.4125,114877500.0],["2022-09-13",6.4125,6.5608,6.1507,6.2816,86609925.0],["2022-09-14",6.2816,6.909743309020996,6.1333,6.9097,95495594.0],["2022-09-15",6.9097,7.1976,6.2205,6.2205,172714544.0],["2022-09-16",6.2205,6.220514297485352,5.6709,6.0373,124783946.0],["2022-09-19",6.0373,6.4473,6.037301063537598,6.2467,100998977.0],["2022-09-20",6.2467,6.4125,6.046,6.1769,75913062.0],["2022-09-21",6.1769,6.6218,6.142,6.4125,112266543.0],["2022-09-22",6.4125,6.4822,6.0896,6.1769,96163333.0],["2022-09-23",6.1769,6.2467,5.8454,5.889,79095309.0],["2022-09-26",5.889,6.2031,5.8105,5.9675,83398456.0],["2022-09-27",5.9675,6.1769,5.889,6.0373,64889433.0],["2022-09-28",6.0373,6.2031,5.697,5.7668,79734944.0],["2022-09-29",5.7668,5.889,5.5487,5.6011,61747386.0],["2022-09-30",5.6011,5.6883,5.4353,5.444,56563456.0],["2022-10-10",5.444,5.8105,5.4091,5.54,66295990.0],["2022-10-11",5.54,5.7668,5.4964,5.6622,61272114.0],["2022-10-12",5.6622,5.662150859832764,5.4353,5.6447,59686806.0],["2022-10-13",5.6447,5.7494,5.4528,5.4789,66648508.0],["2022-10-14",5.4789,5.7843,5.478938102722168,5.7494,91290452.0],["2022-10-17",5.7494,5.749395370483398,5.2434,5.697,114464286.0],["2022-10-18",5.697,6.26413631439209,5.6185,6.2641,158989421.0],["2022-10-19",6.2641,6.8923,5.9762,6.8923,207296839.0],["2022-10-20",6.8923,7.503,6.3688,7.1366,220099474.0],["2022-10-21",7.1366,7.136578559875488,6.6306,6.7004,148356823.0],["2022-10-24",6.7004,6.8312,6.1856,6.2031,127176011.0],["2022-10-25",6.2031,6.395,6.142,6.238,93024451.0],["2022-10-26",6.238,6.3863,5.9675,6.3863,108766864.0],["2022-10-27",6.3863,6.6742,6.1507,6.1943,108240833.0],["2022-10-28",6.1943,6.3252,5.7581,5.7843,86614956.0],["2022-10-31",5.7843,5.8715,5.5138,5.7145,67907990.0],["2022-11-01",5.7145,5.8192,5.5836,5.793,62268382.0],["2022-11-02",5.793,6.238,5.793017387390137,6.1594,111003540.0],["2022-11-03",6.1594,6.159442901611328,5.9152,5.985,65314074.0],["2022-11-04",5.985,6.491,5.984954833984375,6.3601,112118861.0],["2022-11-07",6.3601,6.4299,6.2641,6.3252,83744877.0],["2022-11-08",6.3252,6.3339,5.9588,6.0286,78517897.0],["2022-11-09",6.0286,6.1682,5.9762,6.0373,48407636.0],["2022-11-10",6.0373,6.142,5.8279,6.0199,52081363.0],["2022-11-11",6.0199,6.6218,6.019852638244629,6.4561,154831188.0],["2022-11-14",6.4561,6.7702,6.3688,6.3776,120486450.0],["2022-11-15",6.3776,6.4997,6.2816,6.4735,68824913.0],["2022-11-16",6.4735,6.7178,6.4125,6.6393,106235756.0],["2022-11-17",6.6393,6.639286518096924,6.2816,6.4037,78464073.0],["2022-11-18",6.4037,6.4648,6.0286,6.0547,100734669.0],["2022-11-21",6.0547,6.0896477699279785,5.8628,6.0896,42809119.0],["2022-11-22",6.0896,6.4997,6.046,6.2729,84286282.0],["2022-11-23",6.2729,6.8923,6.2031,6.6218,136290525.0],["2022-11-24",6.6218,6.6829,6.4386,6.5695,71854383.0],["2022-11-25",6.5695,6.5782,6.3514,6.4299,44033747.0],["2022-11-28",6.4299,6.7527,6.1333,6.7353,91705245.0],["2022-11-29",6.7353,6.7702,6.5608,6.6218,70449785.0],["2022-11-30",6.6218,6.621837615966797,6.2641,6.4037,86057504.0],["2022-12-01",6.4037,6.5084,6.3339,6.4386,50632459.0],["2022-12-02",6.4386,6.438624382019043,6.1594,6.2031,60175733.0],["2022-12-05",6.2031,6.7004,6.203065395355225,6.5869,110938786.0],["2022-12-06",6.5869,6.6306,6.3863,6.5259,57448959.0],["2022-12-07",6.5259,6.7091,6.4037,6.4473,55551386.0],["2022-12-08",6.4473,6.4822,6.1943,6.2292,88767756.0],["2022-12-09",6.2292,6.2816,6.0722,6.0984,56951186.0],["2022-12-12",6.0984,6.098372459411621,5.7494,5.9762,70199835.0],["2022-12-13",5.9762,6.1594,5.9064,6.0373,61274290.0],["2022-12-14",6.0373,6.037301063537598,5.7843,5.8017,46820442.0],["2022-12-15",5.8017,5.8454,5.6796,5.7756,28489246.0],["2022-12-16",5.7756,5.8192,5.6622,5.7058,30811116.0],["2022-12-19",5.7058,5.7319,5.3917,5.4353,57182285.0],["2022-12-20",5.4353,5.5226,5.3044,5.4615,28569048.0],["2022-12-21",5.4615,5.4789,5.3132,5.3219,34375209.0],["2022-12-22",5.3219,5.4353,5.1561,5.2347,34701424.0],["2022-12-23",5.2347,5.2434,5.1212,5.1736,27102811.0],["2022-12-26",5.1736,5.3306,5.173583030700684,5.2957,22144961.0],["2022-12-27",5.2957,5.4877,5.287,5.3917,37856348.0],["2022-12-28",5.3917,5.4004,5.2259,5.2696,31227226.0],["2022-12-29",5.2696,5.3045,5.1736,5.1823,25713930.0],["2022-12-30",5.1823,5.2347,5.1561,5.1998,18759502.0],["2023-01-03",5.1998,5.4266,5.13,5.3917,41523964.0],["2023-01-04",5.3917,5.4091,5.2957,5.3306,26678263.0],["2023-01-05",5.3306,5.3917,5.2957,5.3742,23310660.0],["2023-01-06",5.3742,5.5575,5.3481,5.4353,39847456.0],["2023-01-09",5.4353,5.5051,5.3917,5.4702,25918077.0],["2023-01-10",5.4702,5.470213413238525,5.3132,5.3219,28824309.0],["2023-01-11",5.3219,5.4091,5.3044,5.3393,23041639.0],["2023-01-12",5.3393,5.54,5.2608,5.4789,49984474.0],["2023-01-13",5.4789,5.54,5.3655,5.4004,31545600.0],["2023-01-16",5.4004,5.5836,5.4004,5.4702,41540055.0],["2023-01-17",5.4702,5.54,5.3917,5.4615,23751821.0],["2023-01-18",5.4615,5.5749,5.461489200592041,5.4789,29503699.0],["2023-01-19",5.4789,5.5226,5.4091,5.4964,23240815.0],["2023-01-20",5.4964,5.7058,5.444,5.636,48848234.0],["2023-01-30",5.636,5.7407,5.6098,5.6273,39149878.0],["2023-01-31",5.6273,5.889,5.6098,5.8628,61637758.0],["2023-02-01",5.8628,5.941332817077637,5.7756,5.9413,42090932.0],["2023-02-02",5.9413,6.4735,5.941332817077637,6.2816,99643017.0],["2023-02-03",6.2816,6.3427,6.1507,6.2292,52880324.0],["2023-02-06",6.2292,6.3863,6.1245,6.3339,62515564.0],["2023-02-07",6.3339,6.4822,6.2205,6.2641,70885385.0],["2023-02-08",6.2641,6.3339,6.1507,6.1594,48305324.0],["2023-02-09",6.1594,6.238,6.0896,6.2031,33554437.0],["2023-02-10",6.2031,6.3252,6.1507,6.1856,26578460.0],["2023-02-13",6.1856,6.2031,6.1071,6.142,34969022.0],["2023-02-14",6.142,6.3514,6.141994476318359,6.2903,48156808.0],["2023-02-15",6.2903,6.290309429168701,6.1507,6.1769,34501451.0],["2023-02-16",6.1769,6.238,6.0024,6.046,34125854.0],["2023-02-17",6.046,6.2031,6.0373,6.046,32616102.0],["2023-02-20",6.046,6.1769,6.04602575302124,6.1507,21903847.0],["2023-02-21",6.1507,6.238,6.1158,6.1682,26124871.0],["2023-02-22",6.1682,6.1681671142578125,6.0722,6.0984,19002758.0],["2023-02-23",6.0984,6.1594,6.0373,6.0547,22259266.0],["2023-02-24",6.0547,6.1158,6.0024,6.0286,14563842.0],["2023-02-27",6.0286,6.0635,5.8977,6.0024,16539967.0],["2023-02-28",6.0024,6.046,5.9064,6.0024,18823799.0],["2023-03-01",6.0024,6.142,5.985,6.1333,29268502.0],["2023-03-02",6.1333,6.238,6.1071,6.1333,26690702.0],["2023-03-03",6.1333,6.6742,6.1071,6.5957,110412299.0],["2023-03-06",6.5957,6.7876,6.5171,6.6655,71444274.0],["2023-03-07",6.6655,7.0842,6.552,6.6306,102376446.0],["2023-03-08",6.6306,6.6916,6.4125,6.6393,46148246.0],["2023-03-09",6.6393,6.9097,6.639286518096924,6.7789,62916937.0],["2023-03-10",6.7789,6.7789,6.4473,6.4822,54058729.0],["2023-03-13",6.4822,6.5957,6.4125,6.552,37354596.0],["2023-03-14",6.552,6.5520429611206055,6.2903,6.3427,38760584.0],["2023-03-15",6.3427,6.5869,6.34265661239624,6.5346,35121668.0],["2023-03-16",6.5346,6.534593105316162,6.1769,6.1856,43037667.0],["2023-03-17",6.1856,6.3078,6.1594,6.238,27144686.0],["2023-03-20",6.238,6.3514,6.1682,6.2031,25448876.0],["2023-03-21",6.2031,6.2729,6.142,6.1682,22614011.0],["2023-03-22",6.1682,6.238,6.1245,6.1507,24696815.0],["2023-03-23",6.1507,6.150719165802002,5.9501,6.0896,33414605.0],["2023-03-24",6.0896,6.1071,5.9239,5.9326,34966808.0],["2023-03-27",5.9326,5.9762,5.7581,5.889,31382069.0],["2023-03-28",5.889,6.0809,5.888986110687256,6.046,35683739.0],["2023-03-29",6.046,6.0635,5.8279,5.8628,28375655.0],["2023-03-30",5.8628,5.8628129959106445,5.3132,5.54,59477459.0],["2023-03-31",5.54,5.5924,5.4702,5.54,30745236.0],["2023-04-03",5.54,5.5662,5.4266,5.4789,36757395.0],["2023-04-04",5.4789,5.6709,5.4091,5.5487,41816141.0],["2023-04-06",5.5487,5.6098,5.4615,5.5662,25287804.0],["2023-04-07",5.5662,5.6534271240234375,5.5313,5.6534,21936287.0],["2023-04-10",5.6534,5.7145,5.5836,5.5924,24433086.0],["2023-04-11",5.5924,5.618528842926025,5.4964,5.6185,18131975.0],["2023-04-12",5.6185,5.6883,5.5924,5.6534,19446902.0],["2023-04-13",5.6534,5.8279,5.6185,5.793,34738451.0],["2023-04-14",5.793,5.8279,5.7145,5.793,22261874.0],["2023-04-17",5.793,6.0111,5.7581,5.9152,35378488.0],["2023-04-18",5.9152,6.1594,5.8541,6.1333,53136958.0],["2023-04-19",6.1333,6.1594,6.0286,6.0635,37201399.0],["2023-04-20",6.0635,6.3339314460754395,6.0199,6.3339,54489129.0],["2023-04-21",6.3339,6.4037,6.1245,6.1682,39845239.0],["2023-04-24",6.1682,6.1682,5.9064,5.9762,38630129.0],["2023-04-25",5.9762,6.1856,5.9326,6.0635,35607192.0],["2023-04-26",6.0635,6.2118,5.8454,6.1245,37094829.0],["2023-04-27",6.1245,6.1682,6.0286,6.1245,28056123.0],["2023-04-28",6.1245,6.1507,5.985,6.0286,49140468.0],["2023-05-04",6.0286,6.0286,5.8279,5.8803,43754454.0],["2023-05-05",5.8803,5.9675,5.6447,5.7319,35857705.0],["2023-05-08",5.7319,6.2292,5.73194694519043,6.142,86752616.0],["2023-05-09",6.142,6.752703666687012,6.141994476318359,6.7527,164887404.0],["2023-05-10",6.7527,7.0319,6.395,6.5346,160185091.0],["2023-05-11",6.5346,6.744,6.3776,6.4648,84673073.0],["2023-05-12",6.4648,6.464797496795654,6.2118,6.238,60312618.0],["2023-05-15",6.238,6.2379631996154785,5.7668,6.1071,96290751.0],["2023-05-16",6.1071,6.1158,5.889,5.9239,47573404.0],["2023-05-17",5.9239,6.0373,5.8105,5.9239,41787599.0],["2023-05-18",5.9239,5.9588,5.8017,5.8541,38851035.0],["2023-05-19",5.8541,5.9326,5.7756,5.889,29312001.0],["2023-05-22",5.889,6.0548,5.8454,5.9762,41003860.0],["2023-05-23",5.9762,5.9937,5.810466289520264,5.8105,29450006.0],["2023-05-24",5.8105,5.8454,5.6883,5.7494,21996567.0],["2023-05-25",5.7494,5.7756,5.5836,5.6447,29855502.0],["2023-05-26",5.6447,5.7407,5.6185,5.7145,18062428.0],["2023-05-29",5.7145,5.8105,5.697,5.7581,19234232.0],["2023-05-30",5.7581,5.758119583129883,5.6273,5.7232,19869419.0],["2023-05-31",5.7232,5.723221302032471,5.6447,5.6796,16994081.0],["2023-06-01",5.6796,5.7232,5.5924,5.697,17419845.0],["2023-06-02",5.697,5.8279,5.6534,5.8017,21590860.0],["2023-06-05",5.8017,5.8279,5.7407,5.7843,14926419.0],["2023-06-06",5.7843,5.7843,5.5051,5.5138,40129828.0],["2023-06-07",5.5138,5.5575,5.3742,5.4266,35678552.0],["2023-06-08",5.4266,5.5313,5.3917,5.5226,20342471.0],["2023-06-09",5.5226,5.6185,5.4353,5.5575,33598473.0],["2023-06-12",5.5575,5.5836,5.4964,5.5487,24001312.0],["2023-06-13",5.5487,5.6622,5.5226,5.5575,23046371.0],["2023-06-14",5.5575,6.0635,5.557457447052002,5.9588,91361196.0],["2023-06-15",5.9588,5.958780765533447,5.6997,5.7086,52114795.0],["2023-06-16",5.7086,5.8962,5.6818,5.7354,37873044.0],["2023-06-19",5.7354,5.8337,5.6818,5.6997,31553430.0],["2023-06-20",5.6997,5.7176,5.5657,5.5746,32241230.0],["2023-06-21",5.5746,5.6282,5.521,5.53,21051274.0],["2023-06-26",5.53,5.5389,5.4317,5.4496,20802824.0],["2023-06-27",5.4496,5.6014,5.4228,5.5746,21302391.0],["2023-06-28",5.5746,5.5925,5.4942,5.5836,16369290.0],["2023-06-29",5.5836,5.5925,5.521,5.53,15107066.0],["2023-06-30",5.53,5.6729,5.5032,5.6282,24239202.0],["2023-07-03",5.6282,5.7533,5.62823486328125,5.7354,29382816.0],["2023-07-04",5.7354,5.7801,5.664,5.6997,26703732.0],["2023-07-05",5.6997,5.7265,5.6372,5.655,21937930.0],["2023-07-06",5.655,5.789,5.655,5.6818,41559540.0],["2023-07-07",5.6818,5.7444,5.6372,5.7086,27380334.0],["2023-07-10",5.7086,5.7444,5.655,5.6908,17586243.0],["2023-07-11",5.6908,5.7086,5.655,5.664,14112979.0],["2023-07-12",5.664,5.664,5.503162384033203,5.5032,30560335.0],["2023-07-13",5.5032,5.6729,5.503162384033203,5.6014,23275536.0],["2023-07-14",5.6014,5.7622,5.5746,5.6908,35768953.0],["2023-07-17",5.6908,5.6908,5.6104,5.6908,15454001.0],["2023-07-18",5.6908,5.7444,5.655,5.7176,16812900.0],["2023-07-19",5.7176,5.8694,5.717571258544922,5.798,30947194.0],["2023-07-20",5.798,5.9141,5.7265,5.7354,28406230.0],["2023-07-21",5.7354,5.8069,5.6997,5.7354,16779899.0],["2023-07-24",5.7354,5.7444,5.664,5.6818,14315200.0],["2023-07-25",5.6818,5.80690860748291,5.68183708190918,5.8069,24423557.0],["2023-07-26",5.8069,5.8426,5.7176,5.7533,17038307.0],["2023-07-27",5.7533,5.7712,5.6818,5.6908,17469100.0],["2023-07-28",5.6908,5.8248,5.655,5.7801,26440108.0],["2023-07-31",5.7801,5.8694,5.780107021331787,5.8337,25105148.0],["2023-08-01",5.8337,5.8962,5.8069,5.8426,23554206.0],["2023-08-02",5.8426,5.8605,5.7086,5.7444,32299028.0],["2023-08-03",5.7444,5.7622,5.664,5.7354,18676238.0],["2023-08-04",5.7354,5.8069,5.6908,5.6997,21665137.0],["2023-08-07",5.6997,5.7265,5.6104,5.6282,22064647.0],["2023-08-08",5.6282,5.6372,5.5121,5.5568,25144239.0],["2023-08-09",5.5568,5.556764602661133,5.4674,5.5032,20046453.0],["2023-08-10",5.5032,5.7176,5.4853,5.6104,34087332.0],["2023-08-11",5.6104,5.6282,5.5121,5.521,23078640.0],["2023-08-14",5.521,5.5478,5.4496,5.53,20611600.0],["2023-08-15",5.53,5.5568,5.4496,5.4853,14255891.0],["2023-08-16",5.4853,5.4942,5.387,5.396,16089000.0],["2023-08-17",5.396,5.4406,5.3066,5.4317,17761200.0],["2023-08-18",5.4317,5.5657,5.422759056091309,5.4228,25965400.0],["2023-08-21",5.4228,5.4942,5.2798,5.2977,22600600.0],["2023-08-22",5.2977,5.3424,5.1458,5.2352,29003111.0],["2023-08-23",5.2352,5.2352,5.1458,5.1458,12604291.0],["2023-08-24",5.1458,5.2441,5.1458,5.1994,14643620.0],["2023-08-25",5.1994,5.199416637420654,5.0207,5.0743,18343856.0],["2023-08-28",5.0743,5.3513,5.074344635009766,5.2262,35338399.0],["2023-08-29",5.2262,5.2977,5.1726,5.2709,19292978.0],["2023-08-30",5.2709,5.3066,5.1547,5.1815,26344152.0],["2023-08-31",5.1815,5.2262,5.0475,5.0565,23359719.0],["2023-09-01",5.0565,5.1547,5.0386,5.119,17397000.0],["2023-09-04",5.119,5.2083,5.0922,5.1815,27324101.0],["2023-09-05",5.1815,5.181549072265625,5.0475,5.0743,31525120.0],["2023-09-06",5.0743,5.074344635009766,4.8867,4.9314,33556197.0],["2023-09-07",4.9314,4.931405067443848,4.8421,4.851,19210675.0],["2023-09-08",4.851,4.8778,4.8153,4.8242,13645401.0],["2023-09-11",4.8242,4.8421,4.7349,4.8063,36920063.0],["2023-09-12",4.8063,4.8242011070251465,4.7617,4.8242,16587201.0],["2023-09-13",4.8242,4.8867,4.7795,4.7974,23900900.0],["2023-09-14",4.7974,4.8063,4.6991,4.7259,21140783.0],["2023-09-15",4.7259,4.8331,4.7259297370910645,4.8063,27164722.0],["2023-09-18",4.8063,4.806333065032959,4.7349,4.7795,20529400.0],["2023-09-19",4.7795,4.8242,4.7527,4.7885,19772744.0],["2023-09-20",4.7885,4.8153,4.7349,4.7438,18976512.0],["2023-09-21",4.7438,4.8063,4.7081,4.7706,22198702.0],["2023-09-22",4.7706,4.8153,4.7438,4.8153,20741245.0],["2023-09-25",4.8153,4.851,4.7706,4.7795,19816673.0],["2023-09-26",4.7795,4.7974,4.734864234924316,4.7349,14125580.0],["2023-09-27",4.7349,4.7795,4.734864234924316,4.7438,12927700.0],["2023-09-28",4.7438,4.7795,4.7349,4.7617,12568672.0],["2023-10-09",4.7617,4.8331,4.7527,4.8242,22649513.0],["2023-10-10",4.8242,4.8331,4.6902,4.7081,29173900.0],["2023-10-11",4.7081,4.7259,4.600858688354492,4.6009,22081555.0],["2023-10-12",4.6009,4.7081,4.600858688354492,4.7081,20452519.0],["2023-10-13",4.7081,4.708063125610352,4.6009,4.6098,16599300.0],["2023-10-16",4.6098,4.7527,4.6097917556762695,4.7081,24143333.0],["2023-10-17",4.7081,4.7081,4.6187,4.6455,14913367.0],["2023-10-18",4.6455,4.6545,4.574057102203369,4.5741,13037547.0],["2023-10-19",4.5741,4.583,4.4669,4.4758,17610172.0],["2023-10-20",4.4758,4.5026,4.4311,4.4758,13879072.0],["2023-10-23",4.4758,4.4757866859436035,4.315,4.3507,17356824.0],["2023-10-24",4.3507,4.4758,4.3418,4.4579,18106602.0],["2023-10-25",4.4579,4.583,4.457918643951416,4.5383,16099218.0],["2023-10-26",4.5383,4.5741,4.4847,4.5651,11918049.0],["2023-10-27",4.5651,4.6009,4.5205,4.5919,14298566.0],["2023-10-30",4.5919,4.6277,4.5562,4.583,14713348.0],["2023-10-31",4.583,4.6277,4.5562,4.6187,21712449.0],["2023-11-01",4.6187,4.618725299835205,4.5383,4.5562,13456600.0],["2023-11-02",4.5562,4.5919,4.5383,4.5383,10160372.0],["2023-11-03",4.5383,4.5741,4.5294,4.5562,9023495.0],["2023-11-06",4.5562,4.6187,4.55618953704834,4.6098,22341176.0],["2023-11-07",4.6098,4.6098,4.5473,4.5651,15764201.0],["2023-11-08",4.5651,4.583,4.5205,4.5383,14009601.0],["2023-11-09",4.5383,4.6723,4.5205,4.6455,33707917.0],["2023-11-10",4.6455,4.64552640914917,4.5473,4.583,21712887.0],["2023-11-13",4.583,4.7795,4.582991123199463,4.7617,42383000.0],["2023-11-14",4.7617,4.7885,4.6902,4.7259,22323762.0],["2023-11-15",4.7259,4.7706,4.6991,4.7349,17858200.0],["2023-11-16",4.7349,4.7438,4.6545,4.6813,14560908.0],["2023-11-17",4.6813,4.6902,4.6187,4.6545,16774501.0],["2023-11-20",4.6545,4.6813,4.6098,4.6813,11597779.0],["2023-11-21",4.6813,4.7259,4.6455,4.6545,17430926.0],["2023-11-22",4.6545,4.654460906982422,4.5651,4.5741,13956682.0],["2023-11-23",4.5741,4.6277,4.5562,4.6187,9998188.0],["2023-11-24",4.6187,4.6277,4.5473,4.5562,11442451.0],["2023-11-27",4.5562,4.5919,4.5473,4.5741,10137401.0],["2023-11-28",4.5741,4.583,4.5383,4.5741,7731818.0],["2023-11-29",4.5741,4.5741,4.5205,4.5383,10456200.0],["2023-11-30",4.5383,4.717,4.5383,4.6545,34813589.0],["2023-12-01",4.6545,4.9314,4.6366,4.8063,65406266.0],["2023-12-04",4.8063,4.9582,4.806333065032959,4.9135,53817872.0],["2023-12-05",4.9135,4.9225,4.7438,4.7527,36915800.0],["2023-12-06",4.7527,4.752730846405029,4.583,4.6991,27843114.0],["2023-12-07",4.6991,4.717,4.6277,4.6813,20339002.0],["2023-12-08",4.6813,4.7349,4.6455,4.6545,19106829.0],["2023-12-11",4.6545,4.6634,4.5383,4.6634,30882553.0],["2023-12-12",4.6634,4.6902,4.6187,4.6723,14182391.0],["2023-12-13",4.6723,4.7081,4.6455,4.6545,15582959.0],["2023-12-14",4.6545,4.6723,4.6097917556762695,4.6098,12569300.0],["2023-12-15",4.6098,4.7081,4.6097917556762695,4.6545,19589388.0],["2023-12-18",4.6545,4.8867,4.654460906982422,4.8689,70684715.0],["2023-12-19",4.8689,4.8957,4.6902,4.7795,47300871.0],["2023-12-20",4.7795,4.8867,4.7081,4.8331,42486009.0],["2023-12-21",4.8331,4.833134174346924,4.7081,4.7974,31174685.0],["2023-12-22",4.7974,5.0029,4.7617,5.0029,81870191.0],["2023-12-25",5.0029,5.0029,4.8063,4.8331,61763985.0],["2023-12-26",4.8331,4.9225,4.7974,4.8689,33270329.0],["2023-12-27",4.8689,4.9135,4.7438,4.8153,35424652.0],["2023-12-28",4.8153,4.8242,4.6991,4.7974,37993060.0],["2023-12-29",4.7974,4.8153,4.7438,4.7885,26846834.0],["2024-01-02",4.7885,4.9135,4.788466453552246,4.8957,41013105.0],["2024-01-03",4.8957,4.9493,4.8242,4.8867,30351269.0],["2024-01-04",4.8867,4.9493,4.8599,4.8867,28124826.0],["2024-01-05",4.8867,4.8957,4.7438,4.7706,27826883.0],["2024-01-08",4.7706,4.7974,4.6723,4.6813,18362191.0],["2024-01-09",4.6813,4.6902,4.6009,4.6723,21891200.0],["2024-01-10",4.6723,4.672327518463135,4.5919,4.6009,16747760.0],["2024-01-11",4.6009,4.6634,4.5741,4.6366,10684425.0],["2024-01-12",4.6366,4.7795,4.6277,4.6991,17640066.0],["2024-01-15",4.6991,4.9046,4.6902,4.8421,37868299.0],["2024-01-16",4.8421,4.842068672180176,4.6723,4.7438,24779235.0],["2024-01-17",4.7438,4.7438,4.6277,4.6366,13451700.0],["2024-01-18",4.6366,4.6634,4.5294,4.6545,18259517.0],["2024-01-19",4.6545,4.6545,4.6009,4.6098,8998070.0],["2024-01-22",4.6098,4.6097917556762695,4.4043,4.4222,17396143.0],["2024-01-23",4.4222,4.5294,4.3328,4.5115,13593693.0],["2024-01-24",4.5115,4.6009,4.4758,4.6009,13752300.0],["2024-01-25",4.6009,4.8242011070251465,4.5562,4.8242,42622536.0],["2024-01-26",4.8242,4.9761,4.8063,4.8867,48905334.0],["2024-01-29",4.8867,5.0297,4.8421,4.8778,53937742.0],["2024-01-30",4.8778,4.877803325653076,4.717,4.7259,29373150.0],["2024-01-31",4.7259,4.7527,4.5562,4.5741,29673100.0],["2024-02-01",4.5741,4.6723,4.5115,4.5473,23134922.0],["2024-02-02",4.5473,4.6009,4.3686,4.4937,31884342.0],["2024-02-05",4.4937,4.493653774261475,4.1184,4.2078,33065009.0],["2024-02-06",4.2078,4.583,4.1184,4.5473,29467636.0],["2024-02-07",4.5473,4.7617,4.547255992889404,4.6902,33363740.0],["2024-02-08",4.6902,4.8599,4.690195083618164,4.7349,33838133.0],["2024-02-19",4.7349,4.7885,4.6902,4.7527,25514101.0],["2024-02-20",4.7527,4.752730846405029,4.6902,4.7349,19231160.0],["2024-02-21",4.7349,4.9135,4.6991,4.8063,34764853.0],["2024-02-22",4.8063,4.985,4.7974,4.8689,27913884.0],["2024-02-23",4.8689,4.9314,4.8242,4.8599,25226050.0],["2024-02-26",4.8599,4.8778,4.7438,4.7617,23867762.0],["2024-02-27",4.7617,4.8421,4.7349,4.8421,21332392.0],["2024-02-28",4.8421,4.8867,4.7259,4.7259,31684467.0],["2024-02-29",4.7259,4.8153,4.6991,4.8153,22472684.0],["2024-03-01",4.8153,4.8421,4.7438,4.7885,18928566.0],["2024-03-04",4.7885,4.9046,4.7527,4.8867,32877066.0],["2024-03-05",4.8867,4.8867363929748535,4.8063,4.8242,20679100.0],["2024-03-06",4.8242,4.8689,4.7885,4.8063,17976116.0],["2024-03-07",4.8063,4.8957,4.7885,4.7974,23788500.0],["2024-03-08",4.7974,4.8778,4.797399520874023,4.8599,16456200.0],["2024-03-11",4.8599,4.9671,4.851,4.9135,29564476.0],["2024-03-12",4.9135,4.913537502288818,4.851,4.8689,22021500.0],["2024-03-13",4.8689,4.8867,4.8153,4.8689,19978000.0],["2024-03-14",4.8689,5.2709,4.8421,5.2441,110102734.0],["2024-03-15",5.2441,5.3334,5.1369,5.2441,65764771.0],["2024-03-18",5.2441,5.3334,5.1905,5.3066,43820287.0],["2024-03-19",5.3066,5.4138,5.2262,5.2441,47621421.0],["2024-03-20",5.2441,5.2709,5.1547,5.1815,36861356.0],["2024-03-21",5.1815,5.2084,5.1011,5.1905,37760635.0],["2024-03-22",5.1905,5.253,5.0743,5.0743,31261037.0],["2024-03-25",5.0743,5.1279,5.0386,5.0475,23175820.0],["2024-03-26",5.0475,5.119,5.0029,5.1011,20766175.0],["2024-03-27",5.1011,5.1726,5.0296759605407715,5.0297,25394847.0],["2024-03-28",5.0297,5.1637,5.0296759605407715,5.1369,25714537.0],["2024-03-29",5.1369,5.1905,5.0833,5.1905,17667200.0],["2024-04-01",5.1905,5.2977,5.1726,5.2888,34773083.0],["2024-04-02",5.2888,5.3424,5.253,5.2798,33858927.0],["2024-04-03",5.2798,5.396,5.262,5.3334,38160678.0],["2024-04-08",5.3334,5.4317,5.2709,5.3066,41165796.0],["2024-04-09",5.3066,5.306621074676514,5.1815,5.2084,29658511.0],["2024-04-10",5.2084,5.2352,5.1458,5.2084,22180641.0],["2024-04-11",5.2084,5.4496,5.1637,5.4049,52081613.0],["2024-04-12",5.4049,5.6014,5.3602,5.521,57743378.0],["2024-04-15",5.521,5.8962,5.4138,5.798,94164637.0],["2024-04-16",5.798,6.0034,5.5925,5.6193,114513327.0],["2024-04-17",5.6193,5.8516,5.4764,5.8337,82102171.0],["2024-04-18",5.8337,5.833709716796875,5.6372,5.7354,70405290.0],["2024-04-19",5.7354,5.9856,5.6997,5.8784,99450095.0],["2024-04-22",5.8784,5.923,5.663969039916992,5.664,61572395.0],["2024-04-23",5.664,5.7176,5.5121,5.521,48757636.0],["2024-04-24",5.521,5.619300365447998,5.521,5.6193,31133084.0],["2024-04-25",5.6193,5.7712,5.5746,5.6908,41389200.0],["2024-04-26",5.6908,5.7176,5.5478,5.655,38910432.0],["2024-04-29",5.655,5.7086,5.6014,5.6372,37993963.0],["2024-04-30",5.6372,5.7086,5.5389,5.6461,37886600.0],["2024-05-06",5.6461,5.7801,5.6282,5.7533,42339210.0],["2024-05-07",5.7533,5.7533063888549805,5.6104,5.664,38446627.0],["2024-05-08",5.664,5.7086,5.6282,5.6818,25933173.0],["2024-05-09",5.6818,6.0213,5.68183708190918,5.9677,87450263.0],["2024-05-10",5.9677,5.9856,5.8516,5.8784,52175997.0],["2024-05-13",5.8784,6.1196,5.8158,6.0571,76027739.0],["2024-05-14",6.0571,6.0928,5.9498,6.0034,51132971.0],["2024-05-15",6.0034,6.0124,5.8605,5.8784,40475869.0],["2024-05-16",5.8784,5.9677,5.7265,5.7354,56795138.0],["2024-05-17",5.7354,5.798,5.6908,5.7801,34526970.0],["2024-05-20",5.7801,5.932,5.7533,5.8962,37989815.0],["2024-05-21",5.8962,5.9409,5.8337,5.8694,22765037.0],["2024-05-22",5.8694,5.869444847106934,5.7801,5.789,23247641.0],["2024-05-23",5.789,5.789041042327881,5.5925,5.6193,39782530.0],["2024-05-24",5.6193,5.7354,5.6104,5.655,21480900.0],["2024-05-27",5.655,5.8784,5.655035495758057,5.8426,43288088.0],["2024-05-28",5.8426,5.9498,5.7354,5.8337,38196220.0],["2024-05-29",5.8337,5.8962,5.664,5.8516,28641978.0],["2024-05-30",5.8516,5.851576805114746,5.664,5.6997,31371232.0],["2024-05-31",5.6997,5.7622,5.6461,5.7086,19881851.0],["2024-06-03",5.7086,5.8694,5.708637714385986,5.7801,35566050.0],["2024-06-04",5.7801,6.0124,5.664,6.0034,59814398.0],["2024-06-05",6.0034,6.0303,5.8605,5.8784,42456976.0],["2024-06-06",5.8784,6.4233,5.878377914428711,6.2268,122184488.0],["2024-06-07",6.2268,6.4144,6.1464,6.2268,71908631.0],["2024-06-11",6.2268,6.2804,5.6104,5.7801,110829659.0],["2024-06-12",5.7801,5.798,5.6104,5.7265,53231519.0],["2024-06-13",5.7265,5.7354,5.4585,5.5121,59651027.0],["2024-06-14",5.5121,5.6104,5.4942,5.53,34558382.0],["2024-06-17",5.53,5.5657,5.4049,5.5389,26601100.0],["2024-06-18",5.5389,5.798,5.53,5.7533,51024500.0],["2024-06-19",5.7533,5.7622,5.6014,5.6282,31559121.0],["2024-06-20",5.6282,5.7444,5.5746,5.6104,31161700.0],["2024-06-21",5.6104,5.655,5.5032,5.5478,24766879.0],["2024-06-24",5.5478,5.5836,5.4406,5.4585,25856256.0],["2024-06-25",5.4585,5.53,5.396,5.4317,23845331.0],["2024-06-26",5.4317,5.4585,5.2888,5.4585,30093531.0],["2024-06-27",5.4585,5.458493709564209,5.253,5.2709,28177900.0],["2024-06-28",5.2709,5.521,5.2352,5.4674,38430012.0],["2024-07-01",5.4674,5.5836,5.467427730560303,5.5657,24732700.0],["2024-07-02",5.5657,5.6729,5.5568,5.6104,28622720.0],["2024-07-03",5.6104,5.6461,5.5032,5.53,17876517.0],["2024-07-04",5.53,5.5925,5.4942,5.521,15785817.0],["2024-07-08",5.521,5.521029949188232,5.2888,5.3334,23474200.0],["2024-07-09",5.3334,5.4585,5.2709,5.4406,24361604.0],["2024-07-10",5.4406,5.4942,5.3066,5.3334,19840400.0],["2024-07-11",5.3334,5.4138,5.3334,5.396,20455200.0],["2024-07-12",5.396,5.4049,5.2977,5.3334,18242000.0],["2024-07-15",5.3334,5.3692,5.2798,5.3066,12783009.0],["2024-07-16",5.3066,5.387,5.3066,5.3602,14404303.0],["2024-07-17",5.3602,5.4049,5.2977,5.3245,15203350.0],["2024-07-18",5.3245,5.3692,5.2352,5.3692,16764995.0],["2024-07-19",5.3692,5.369157314300537,5.253,5.3245,17392501.0],["2024-07-22",5.3245,5.3599,5.2294,5.276,17388140.0],["2024-07-23",5.276,5.3972,5.2294,5.2387,18496139.0],["2024-07-24",5.2387,5.2947,5.1642,5.2574,17386184.0],["2024-07-25",5.2574,5.257372856140137,5.1269,5.1828,14984927.0],["2024-07-26",5.1828,5.2853,5.1642,5.2294,10800400.0],["2024-07-29",5.2294,5.3319,5.229408264160156,5.3226,14974421.0],["2024-07-30",5.3226,5.3226237297058105,5.2294,5.2853,9949700.0],["2024-07-31",5.2853,5.4438042640686035,5.2574,5.4438,20155570.0],["2024-08-01",5.4438,5.5184,5.4065,5.4252,15566800.0],["2024-08-02",5.4252,5.4438,5.3599,5.3692,12715720.0],["2024-08-05",5.3692,5.3879,5.1828,5.2108,18285101.0],["2024-08-06",5.2108,5.3133,5.2107648849487305,5.2574,13656700.0],["2024-08-07",5.2574,5.2667,5.2014,5.2387,10528864.0],["2024-08-08",5.2387,5.238729476928711,5.1455,5.1828,12124639.0],["2024-08-09",5.1828,5.2667,5.1548,5.1642,10197400.0],["2024-08-12",5.1642,5.1735,5.0989,5.1082,12250100.0],["2024-08-13",5.1082,5.1642,5.0709,5.1362,10824350.0],["2024-08-14",5.1362,5.1362,5.015,5.015,12580765.0],["2024-08-15",5.015,5.1175,4.9964,5.0803,12959130.0],["2024-08-16",5.0803,5.1269,5.0616,5.0709,9689600.0],["2024-08-19",5.0709,5.2201,5.043,5.2014,16064400.0],["2024-08-20",5.2014,5.2201,5.043,5.0616,14018200.0],["2024-08-21",5.0616,5.1082,5.0057,5.0337,9283700.0],["2024-08-22",5.0337,5.0337,4.9684,4.9964,8940000.0],["2024-08-23",4.9964,5.0616,4.9684,4.987,8898200.0],["2024-08-26",4.987,5.0709,4.9591,5.0616,9525900.0],["2024-08-27",5.0616,5.0896,5.0057,5.0803,8814240.0],["2024-08-28",5.0803,5.1175,5.015,5.0709,8509291.0],["2024-08-29",5.0709,5.0803,4.9591,5.0709,11555500.0],["2024-08-30",5.0709,5.1642,5.0709,5.0989,15629070.0],["2024-09-02",5.0989,5.4997,5.098905563354492,5.3413,61813600.0],["2024-09-03",5.3413,5.4438,5.276,5.3786,26211169.0],["2024-09-04",5.3786,5.4065,5.3413,5.3692,21045700.0],["2024-09-05",5.3692,5.3879,5.2014,5.2201,25432399.0],["2024-09-06",5.2201,5.4065,5.220086574554443,5.2853,21173881.0],["2024-09-09",5.2853,5.285337924957275,5.1362,5.1642,16986200.0],["2024-09-10",5.1642,5.2201,5.0243,5.0896,16936300.0],["2024-09-11",5.0896,5.0989,5.015,5.0616,11553472.0],["2024-09-12",5.0616,5.1642,5.0243,5.1269,14375100.0],["2024-09-13",5.1269,5.2201,5.0896,5.1455,12057000.0],["2024-09-18",5.1455,5.2294,5.1269,5.2201,11914900.0],["2024-09-19",5.2201,5.3413,5.1735,5.2853,15994300.0],["2024-09-20",5.2853,5.3413,5.2481,5.3413,13892900.0],["2024-09-23",5.3413,5.4531,5.3133,5.4345,17137101.0],["2024-09-24",5.4345,5.6023,5.434482574462891,5.6023,32348901.0],["2024-09-25",5.6023,5.7607,5.602271556854248,5.6489,31649785.0],["2024-09-26",5.6489,5.8073,5.6302,5.798,25784922.0],["2024-09-27",5.798,5.9285,5.7980241775512695,5.9099,28312018.0],["2024-09-30",5.9099,6.3853,5.909883499145508,6.32,78151974.0],["2024-10-08",6.32,6.9539,6.1336,6.5065,90665222.0],["2024-10-09",6.5065,6.506464958190918,5.8912,5.9192,64051648.0],["2024-10-10",5.9192,6.4412,5.9192047119140625,6.2734,64042911.0],["2024-10-11",6.2734,6.376,5.9845,6.0404,42857785.0],["2024-10-14",6.0404,6.3107,6.0217,6.2455,44811980.0],["2024-10-15",6.2455,6.2548,6.0963,6.1056,33266000.0],["2024-10-16",6.1056,6.1522,5.9751,6.0963,25092801.0],["2024-10-17",6.0963,6.1616,5.9285,5.9378,28889046.0],["2024-10-18",5.9378,6.1429,5.8912,6.0684,34830595.0],["2024-10-21",6.0684,6.4692,6.068350791931152,6.2268,57535814.0],["2024-10-22",6.2268,6.3853,6.1522,6.2175,44377818.0],["2024-10-23",6.2175,6.3573,6.1989,6.3294,40194498.0],["2024-10-24",6.3294,6.329354763031006,6.1989,6.2827,23423837.0],["2024-10-25",6.2827,6.4132,6.2641,6.3387,28069355.0],["2024-10-28",6.3387,6.6929,6.2827,6.6183,56087419.0],["2024-10-29",6.6183,6.7488,6.4505,6.5531,42884500.0],["2024-10-30",6.5531,7.2056,6.553072929382324,6.9632,143538851.0],["2024-10-31",6.9632,7.0005,6.6649,6.8141,85485201.0],["2024-11-01",6.8141,7.3547,6.7861,7.1683,90540891.0],["2024-11-04",7.1683,7.2615132331848145,7.0378,7.2615,63781273.0],["2024-11-05",7.2615,7.4479,7.1683,7.4013,63073705.0],["2024-11-06",7.4013,7.5598,7.2429,7.2895,54964678.0],["2024-11-07",7.2895,7.289477825164795,7.1124,7.1683,51195095.0],["2024-11-08",7.1683,7.2522,7.0098,7.131,41662757.0],["2024-11-11",7.131,7.1776,7.0285,7.1683,32632009.0],["2024-11-12",7.1683,7.3081,6.9632,7.0192,43247349.0],["2024-11-13",7.0192,7.0751,6.9539,7.0564,23356078.0],["2024-11-14",7.0564,7.1403,6.8141,6.8234,33407867.0],["2024-11-15",6.8234,6.8234,6.5717,6.581,47258020.0],["2024-11-18",6.581,6.8514,6.5717,6.609,45759361.0],["2024-11-19",6.609,6.6836,6.5158,6.6836,27935740.0],["2024-11-20",6.6836,6.6929,6.5531,6.609,33157020.0],["2024-11-21",6.609,6.6276,6.4971,6.609,28484992.0],["2024-11-22",6.609,6.6743,6.348,6.376,28472077.0],["2024-11-25",6.376,6.7395,6.37596321105957,6.6276,50162391.0],["2024-11-26",6.6276,6.627645969390869,6.3946,6.4226,45915717.0],["2024-11-27",6.4226,6.450535297393799,6.2455,6.4505,32080901.0],["2024-11-28",6.4505,6.4692,6.3014,6.32,28215500.0],["2024-11-29",6.32,6.3573,6.2361,6.2827,32359001.0],["2024-12-02",6.2827,6.4319,6.2734,6.4132,32818085.0],["2024-12-03",6.4132,6.4692,6.3387,6.4039,25416100.0],["2024-12-04",6.4039,6.403927803039551,6.2827,6.3107,21277200.0],["2024-12-05",6.3107,6.3573,6.2548,6.348,19096988.0],["2024-12-06",6.348,6.4785,6.347998142242432,6.4599,31510412.0],["2024-12-09",6.4599,6.5438,6.3387,6.376,29526879.0],["2024-12-10",6.376,6.5344,6.37596321105957,6.3853,32197002.0],["2024-12-11",6.3853,6.5158,6.348,6.5158,26425988.0],["2024-12-12",6.5158,6.6556,6.4692,6.6276,33539402.0],["2024-12-13",6.6276,6.627645969390869,6.4132,6.4412,32688610.0],["2024-12-16",6.4412,6.5717,6.4319,6.4878,27541833.0],["2024-12-17",6.4878,6.5717,6.4412,6.4692,26068752.0],["2024-12-18",6.4692,6.7581,6.469178676605225,6.6556,51619671.0],["2024-12-19",6.6556,6.655610084533691,6.4226,6.5531,39906223.0],["2024-12-20",6.5531,6.5531,6.4319,6.4412,26791260.0],["2024-12-23",6.4412,6.5251,6.4319,6.4412,27120100.0],["2024-12-24",6.4412,6.5997,6.4319,6.581,35003685.0],["2024-12-25",6.581,6.5997,6.5158,6.5904,19393500.0],["2024-12-26",6.5904,6.6556,6.5158,6.5717,22928200.0],["2024-12-27",6.5717,6.7115,6.5251,6.6929,36905961.0],["2024-12-30",6.6929,6.7861,6.6556,6.7768,32540601.0],["2024-12-31",6.7768,6.898,6.7115,6.8048,44342547.0],["2025-01-02",6.8048,6.8514,6.3666,6.4505,49940997.0],["2025-01-03",6.4505,6.581,6.3387,6.3853,32355240.0],["2025-01-06",6.3853,6.4692,6.3014,6.4039,24314900.0],["2025-01-07",6.4039,6.4692,6.2455,6.32,25417300.0],["2025-01-08",6.32,6.4692,6.2548,6.4039,35567300.0],["2025-01-09",6.4039,6.403927803039551,6.2082,6.2175,25924760.0],["2025-01-10",6.2175,6.2455,6.1243,6.1336,20211517.0],["2025-01-13",6.1336,6.2921,6.0777,6.1522,23262500.0],["2025-01-14",6.1522,6.3573,6.1522,6.3387,23169067.0],["2025-01-15",6.3387,6.4039,6.2734,6.3107,17630650.0],["2025-01-16",6.3107,6.4039,6.2082,6.2548,21991745.0],["2025-01-17",6.2548,6.348,6.1989,6.32,17581089.0],["2025-01-20",6.32,6.4039,6.2641,6.2827,18076900.0],["2025-01-21",6.2827,6.3294,6.2175,6.2921,13484238.0],["2025-01-22",6.2921,6.3014,6.2175,6.2827,12805123.0],["2025-01-23",6.2827,6.4226,6.2827467918396,6.348,21506280.0],["2025-01-24",6.348,6.3853,6.2921,6.3294,16518001.0],["2025-01-27",6.3294,6.4505,6.329354763031006,6.376,22348531.0],["2025-02-05",6.376,6.3946,6.087,6.1243,44976095.0],["2025-02-06",6.1243,6.1336,6.0124,6.0684,34147500.0],["2025-02-07",6.0684,6.1616,6.0311,6.115,39651120.0],["2025-02-10",6.115,6.1616,6.0124,6.1243,49827789.0],["2025-02-11",6.1243,6.1616,6.0777,6.0963,27876707.0],["2025-02-12",6.0963,6.1056,6.0124,6.059,29406551.0],["2025-02-13",6.059,6.087,5.9938,6.0031,27834679.0],["2025-02-14",6.0031,6.0124,5.9006,5.9472,36320375.0],["2025-02-17",5.9472,5.947169780731201,5.8446,5.9192,35429441.0],["2025-02-18",5.9192,6.0217,5.9006,5.9378,36599522.0],["2025-02-19",5.9378,5.9751,5.8633,5.9472,29909973.0],["2025-02-20",5.9472,5.9472,5.826,5.854,28382184.0],["2025-02-21",5.854,5.9938,5.853954315185547,5.9472,39119300.0],["2025-02-24",5.9472,5.947169780731201,5.7328,5.8819,40596505.0],["2025-02-25",5.8819,5.8912,5.798,5.826,26632300.0],["2025-02-26",5.826,5.9006,5.8167,5.826,27532551.0],["2025-02-27",5.826,5.8726,5.7794,5.826,26944641.0],["2025-02-28",5.826,5.8446,5.7607,5.7794,25906544.0],["2025-03-03",5.7794,5.826,5.7235,5.7328,30610700.0],["2025-03-04",5.7328,5.7514,5.7048,5.7235,19682258.0],["2025-03-05",5.7235,5.7421,5.6582,5.6955,22617100.0],["2025-03-06",5.6955,5.7328,5.6675,5.7141,29923856.0],["2025-03-07",5.7141,6.0124,5.6862,5.9472,79661578.0],["2025-03-10",5.9472,6.0404,5.8726,5.8912,36956491.0],["2025-03-11",5.8912,6.0777,5.854,5.9658,43786761.0],["2025-03-12",5.9658,6.115,5.9565,6.1056,50064185.0],["2025-03-13",6.1056,6.1429,6.0124,6.087,36325761.0],["2025-03-14",6.087,6.1522,6.0404,6.1243,37443056.0],["2025-03-17",6.1243,6.2268,6.1242804527282715,6.1522,40253313.0],["2025-03-18",6.1522,6.7675,6.0497,6.5438,141259123.0],["2025-03-19",6.5438,6.543751239776611,6.3294,6.3666,82664508.0],["2025-03-20",6.3666,6.4226,6.2734,6.3853,58055023.0],["2025-03-21",6.3853,6.6276,6.3573,6.4505,73557392.0],["2025-03-24",6.4505,6.7022,6.376,6.6276,97884135.0],["2025-03-25",6.6276,6.627645969390869,6.3573,6.3853,54323572.0],["2025-03-26",6.3853,6.3946,6.2641,6.3666,40486161.0],["2025-03-27",6.3666,6.366641044616699,6.2268,6.2734,37125303.0],["2025-03-28",6.2734,6.4039,6.2175,6.2548,34400525.0],["2025-03-31",6.2548,6.3294,6.2175,6.2827,37197359.0],["2025-04-01",6.2827,6.3294,6.2548,6.2827,30549285.0],["2025-04-02",6.2827,6.3666,6.2548,6.2827,25255058.0],["2025-04-03",6.2827,6.2827467918396,6.0684,6.087,42237789.0],["2025-04-07",6.087,6.08699369430542,5.481091022491455,5.4811,43682621.0],["2025-04-08",5.4811,5.5184,5.3133,5.3786,54800996.0],["2025-04-09",5.3786,5.4345,5.0803,5.4065,55507613.0],["2025-04-10",5.4065,5.6862,5.406518459320068,5.5929,51611601.0],["2025-04-11",5.5929,5.6396,5.537,5.6023,33261100.0],["2025-04-14",5.6023,5.7701,5.602271556854248,5.7048,33742245.0],["2025-04-15",5.7048,5.7141,5.537,5.565,31455400.0],["2025-04-16",5.565,5.565,5.4624,5.5091,23053519.0],["2025-04-17",5.5091,5.5184,5.4438,5.4438,20243880.0],["2025-04-18",5.4438,5.4811,5.4158,5.4438,16165931.0],["2025-04-21",5.4438,5.4904,5.4065,5.4718,17093200.0],["2025-04-22",5.4718,5.565,5.471768856048584,5.5463,20694801.0],["2025-04-23",5.5463,5.6396,5.5463,5.565,19320600.0],["2025-04-24",5.565,5.6023,5.4997,5.5091,17671499.0],["2025-04-25",5.5091,5.5836,5.4997,5.565,17136879.0],["2025-04-28",5.565,5.5929,5.5184,5.5836,16750800.0],["2025-04-29",5.5836,5.5929,5.537,5.5557,15672300.0],["2025-04-30",5.5557,5.555663108825684,5.4624,5.4718,21084808.0],["2025-05-06",5.4718,5.6489,5.471768856048584,5.6396,32596981.0],["2025-05-07",5.6396,5.7235,5.6302,5.6582,21150022.0],["2025-05-08",5.6582,5.6675,5.6023,5.6582,17701160.0],["2025-05-09",5.6582,5.6862,5.6209,5.6675,17358518.0],["2025-05-12",5.6675,5.89124059677124,5.667521953582764,5.8912,46589074.0],["2025-05-13",5.8912,6.0497,5.8819,5.9845,62416358.0],["2025-05-14",5.9845,6.4319,5.9565,6.4132,124293212.0],["2025-05-15",6.4132,6.7302,6.1616,6.1709,130597431.0],["2025-05-16",6.1709,6.2175,5.9192,5.9658,84029523.0],["2025-05-19",5.9658,6.087,5.9658,6.0217,52836932.0],["2025-05-20",6.0217,6.0497,5.8353,5.9006,51400676.0],["2025-05-21",5.9006,5.9845,5.8633,5.9006,30159235.0],["2025-05-22",5.9006,5.900562286376953,5.826,5.8633,27686807.0],["2025-05-23",5.8633,5.8819,5.7887,5.7887,20917627.0],["2025-05-26",5.7887,5.8353,5.7794,5.8167,15530400.0],["2025-05-27",5.8167,5.8167,5.7328,5.7701,16643828.0],["2025-05-28",5.7701,5.7887,5.742094993591309,5.7421,13901050.0],["2025-05-29",5.7421,5.8167,5.742094993591309,5.8073,17147695.0],["2025-05-30",5.8073,5.807345867156982,5.7421,5.7514,13471779.0],["2025-06-03",5.7514,5.7607,5.6955,5.7421,15016253.0],["2025-06-04",5.7421,5.7887,5.7235,5.7794,13460229.0],["2025-06-05",5.7794,5.798,5.7328,5.7514,15211800.0],["2025-06-06",5.7514,5.7887,5.7421,5.7514,13362627.0],["2025-06-09",5.7514,5.7701,5.7235,5.7701,13892559.0],["2025-06-10",5.7701,5.89124059677124,5.7607,5.8912,41043278.0],["2025-06-11",5.8912,5.9192,5.7794,5.8726,33740522.0],["2025-06-12",5.8726,5.8726,5.7887,5.826,18689039.0],["2025-06-13",5.826,6.0031,5.798,5.9378,51169438.0],["2025-06-16",5.9378,5.937848091125488,5.7887,5.8726,29846000.0],["2025-06-17",5.8726,5.9845,5.8167,5.9565,35501357.0],["2025-06-18",5.9565,6.0124,5.8819,5.9192,22772974.0],["2025-06-19",5.9192,5.9192047119140625,5.7514,5.7607,30476401.0],["2025-06-20",5.7607,5.8446,5.7421,5.8073,20398300.0],["2025-06-23",5.8073,5.9751,5.807345867156982,5.9472,42325025.0],["2025-06-24",5.9472,5.947169780731201,5.7328,5.8353,34255152.0],["2025-06-25",5.8353,5.8819,5.798,5.8633,23757921.0],["2025-06-26",5.8633,5.8912,5.826,5.8353,19528769.0],["2025-06-27",5.8353,5.854,5.8167,5.826,18475607.0],["2025-06-30",5.826,5.8446,5.8073,5.826,14777455.0],["2025-07-01",5.826,5.8912,5.8167,5.8819,24559077.0],["2025-07-02",5.8819,6.0963,5.881918907165527,6.0497,59523494.0],["2025-07-03",6.0497,6.0777,5.9658,6.0031,29915600.0],["2025-07-04",6.0031,6.0404,5.9751,5.9845,20141100.0],["2025-07-07",5.9845,5.9845,5.9192,5.9378,16924842.0],["2025-07-08",5.9378,6.0124,5.9285,6.0031,21145355.0],["2025-07-09",6.0031,6.0217,5.9472,5.9565,16728668.0],["2025-07-10",5.9565,5.9938,5.9472,5.9938,16397678.0],["2025-07-11",5.9938,6.1429,5.9845,6.1056,46673902.0],["2025-07-14",6.1056,6.1802,6.087,6.0963,24147800.0],["2025-07-15",6.0963,6.2361,6.0777,6.1336,36373101.0],["2025-07-16",6.1336,6.2175,6.0963,6.1522,28390937.0],["2025-07-17",6.1522,6.1989,6.115,6.1522,23617210.0],["2025-07-18",6.1522,6.3294,6.152245044708252,6.3014,41061121.0],["2025-07-21",6.3014,6.3666,6.2827,6.32,28592146.0],["2025-07-22",6.32,6.4971,6.32,6.4599,47152469.0],["2025-07-23",6.4599,6.5438,6.4132,6.4226,45919014.0],["2025-07-24",6.4226,6.637,6.42257022857666,6.581,48296685.0],["2025-07-25",6.581,6.6183,6.5251,6.5531,29614748.0],["2025-07-28",6.5531,6.553072929382324,6.2921,6.3294,54930745.0],["2025-07-29",6.3294,6.3294,6.2361,6.3107,25126655.0],["2025-07-30",6.3107,6.4412,6.3107,6.376,33482550.0],["2025-07-31",6.376,6.37596321105957,6.2175,6.2361,28973200.0],["2025-08-01",6.2361,6.2734,6.1895,6.2641,20524969.0],["2025-08-04",6.2641,6.2921,6.2082,6.2734,16822487.0],["2025-08-05",6.2734,6.348,6.2548,6.2827,22291273.0],["2025-08-06",6.2827,6.3107,6.2268,6.3014,16761540.0],["2025-08-07",6.3014,6.3294,6.2361,6.2361,16851190.0],["2025-08-08",6.2361,6.2734,6.2268,6.2548,14448446.0],["2025-08-11",6.2548,6.2921,6.2175,6.2641,23479724.0],["2025-08-12",6.2641,6.4505,6.264103889465332,6.3573,33990620.0],["2025-08-13",6.3573,6.3853,6.3107,6.348,29518807.0],["2025-08-14",6.348,6.3853,6.2734,6.2827,24709021.0],["2025-08-15",6.2827,6.3853,6.2548,6.376,27936110.0],["2025-08-18",6.376,6.5344,6.3573,6.4878,45009282.0],["2025-08-19",6.4878,6.4966,6.4092,6.4189,36747775.0],["2025-08-20",6.4189,6.467428684234619,6.3606,6.4674,25650941.0],["2025-08-21",6.4674,6.4869,6.4189,6.448,24106241.0],["2025-08-22",6.448,6.4674,6.4092,6.4577,25735008.0],["2025-08-25",6.4577,6.5548,6.4577,6.516,34119898.0],["2025-08-26",6.516,6.584,6.4577,6.5354,29012515.0],["2025-08-27",6.5354,6.5548,6.3897,6.3995,29290331.0],["2025-08-28",6.3995,6.4966,6.3412,6.4771,31712082.0],["2025-08-29",6.4771,6.6034,6.448,6.4869,36628594.0],["2025-09-01",6.4869,6.7782,6.4383,6.6519,64674601.0],["2025-09-02",6.6519,6.7102,6.5063,6.5742,37518476.0],["2025-09-03",6.5742,6.6034,6.3995,6.4092,28066980.0],["2025-09-04",6.4092,6.5257,6.3897,6.4577,34377606.0],["2025-09-05",6.4577,6.622802734375,6.448,6.6228,31050264.0],["2025-09-08",6.6228,6.9627,6.5937,6.9627,76508395.0],["2025-09-09",6.9627,6.9918,6.817,6.8947,48885926.0],["2025-09-10",6.8947,6.8947062492370605,6.7685,6.8559,30040418.0],["2025-09-11",6.8559,6.8753,6.7588,6.8559,30241394.0],["2025-09-12",6.8559,6.9627,6.7976,6.8073,31656537.0],["2025-09-15",6.8073,6.8753,6.7102,6.7296,29620897.0],["2025-09-16",6.7296,6.7588,6.5937,6.6616,28302498.0],["2025-09-17",6.6616,6.8364,6.6422,6.7296,30016193.0],["2025-09-18",6.7296,6.729621887207031,6.4966,6.5354,32728974.0],["2025-09-19",6.5354,6.5937,6.4674,6.5742,32329963.0],["2025-09-22",6.5742,6.7588,6.3897,6.4092,55309141.0],["2025-09-23",6.4092,6.5451,6.3412,6.4966,42078331.0],["2025-09-24",6.4966,6.496561527252197,6.3703,6.4286,38544329.0],["2025-09-25",6.4286,6.4383,6.3218,6.3412,29067114.0],["2025-09-26",6.3412,6.4286,6.3121,6.3703,20186327.0],["2025-09-29",6.3703,6.4286,6.2732,6.4092,26754845.0],["2025-09-30",6.4092,6.5063,6.3703,6.4771,27825854.0],["2025-10-09",6.4771,6.554826736450195,6.3897,6.5548,35201283.0],["2025-10-10",6.5548,6.8462,6.5063,6.7782,57391886.0],["2025-10-13",6.7782,6.817,6.516,6.7782,52544837.0],["2025-10-14",6.7782,6.9044,6.778176307678223,6.7976,51546067.0],["2025-10-15",6.7976,6.8559,6.6908,6.8267,35697841.0],["2025-10-16",6.8267,6.9433,6.7879,6.8656,36587421.0],["2025-10-17",6.8656,6.9918,6.8267,6.8462,34839744.0],["2025-10-20",6.8462,6.9433,6.7685,6.8753,28187552.0],["2025-10-21",6.8753,6.9724,6.7976,6.9433,30335338.0],["2025-10-22",6.9433,7.0404,6.9141,7.0015,29303347.0],["2025-10-23",7.0015,7.0404,6.9238,7.0112,26842155.0],["2025-10-24",7.0112,7.011236667633057,6.7102,6.7879,49053562.0],["2025-10-27",6.7879,6.9141,6.787887096405029,6.8364,35371416.0],["2025-10-28",6.8364,6.8462,6.7393,6.749,26099999.0],["2025-10-29",6.749,6.9238,6.7199,6.9044,29492937.0],["2025-10-30",6.9044,7.322,6.904417514801025,7.1278,77503933.0],["2025-10-31",7.1278,7.3511,7.0209,7.0695,46827863.0],["2025-11-03",7.0695,7.0889,6.8559,6.953,44282142.0],["2025-11-04",6.953,6.9918,6.7976,6.8559,42363964.0],["2025-11-05",6.8559,6.953,6.8073,6.9044,32945524.0],["2025-11-06",6.9044,7.0404,6.8559,7.0015,33195180.0],["2025-11-07",7.0015,7.2055,6.9918,7.1083,46890620.0],["2025-11-10",7.1083,7.2443,7.0792,7.1957,36017589.0],["2025-11-11",7.1957,7.3802,7.1375,7.2734,38650016.0],["2025-11-12",7.2734,7.2831,7.0889,7.1278,27409920.0],["2025-11-13",7.1278,7.2637,7.127767086029053,7.1957,29699496.0],["2025-11-14",7.1957,7.2929,7.1181,7.1569,29180597.0],["2025-11-17",7.1569,7.186,6.9238,6.9335,32199259.0],["2025-11-18",6.9335,6.953,6.749,6.8073,31973980.0],["2025-11-19",6.8073,6.9335,6.7685,6.885,26431500.0],["2025-11-20",6.885,6.884995937347412,6.7685,6.8073,20891562.0],["2025-11-21",6.8073,6.807309150695801,6.584,6.6131,29776100.0],["2025-11-24",6.6131,6.6714,6.5257,6.5645,28171600.0],["2025-11-25",6.5645,6.6519,6.5354,6.6131,27182881.0],["2025-11-26",6.6131,6.749,6.584,6.6422,25919243.0],["2025-11-27",6.6422,6.7685,6.5937,6.6325,20341538.0],["2025-11-28",6.6325,6.8364,6.6325,6.7393,28767459.0],["2025-12-01",6.7393,7.1181,6.739333152770996,7.0889,53185658.0],["2025-12-02",7.0889,7.088923931121826,6.9141,7.0209,34799496.0],["2025-12-03",7.0209,7.0598,6.9627,6.9918,17094388.0],["2025-12-04",6.9918,7.1472,6.991815090179443,7.0695,21739253.0],["2025-12-05",7.0695,7.069502353668213,6.9433,6.9627,24072948.0],["2025-12-08",6.9627,7.0015,6.8753,6.9044,23481969.0],["2025-12-09",6.9044,6.9335,6.8267,6.8559,17245002.0],["2025-12-10",6.8559,6.9044,6.7976,6.8947,17670921.0],["2025-12-11",6.8947,6.9238,6.7782,6.7976,20150703.0],["2025-12-12",6.7976,6.9335,6.749,6.9141,28147204.0],["2025-12-15",6.9141,7.0889,6.8753,7.0015,25759786.0],["2025-12-16",7.0015,7.0209,6.817,6.8753,18067061.0],["2025-12-17",6.8753,6.9918,6.8364,6.9724,14070367.0],["2025-12-18",6.9724,7.0404,6.9141,7.0015,14273725.0],["2025-12-19",7.0015,7.0598,6.9335,7.0112,16603360.0],["2025-12-22",7.0112,7.1957,6.9821,7.1278,29232736.0],["2025-12-23",7.1278,7.1957,7.0404,7.0792,26209757.0],["2025-12-24",7.0792,7.079212665557861,6.9433,7.0307,21821908.0],["2025-12-25",7.0307,7.0598,6.9433,6.9918,19432575.0],["2025-12-26",6.9918,7.0307,6.9433,6.9821,18692443.0],["2025-12-29",6.9821,7.1472,6.9335,7.0404,27937170.0],["2025-12-30",7.0404,7.0404,6.9044,6.9335,29709993.0],["2025-12-31",6.9335,6.9724,6.8753,6.8947,14953854.0],["2026-01-05",6.8947,6.9918,6.8462,6.8656,27907150.0],["2026-01-06",6.8656,6.9918,6.8462,6.9238,26002901.0],["2026-01-07",6.9238,7.0598,6.9238,6.953,24805909.0],["2026-01-08",6.953,7.0889,6.8656,6.8753,30401590.0],["2026-01-09",6.8753,6.9627,6.817,6.9238,31573673.0],["2026-01-12",6.9238,7.2443,6.817,7.186,67547003.0],["2026-01-13",7.186,7.2637,7.1375,7.1666,40158831.0],["2026-01-14",7.1666,7.4579,7.0986,7.1957,50238204.0],["2026-01-15",7.1957,7.3608,7.1666,7.3026,36081804.0],["2026-01-16",7.3026,7.3317,7.0889,7.1181,34000647.0],["2026-01-19",7.1181,7.3317,7.0986,7.2637,29562840.0],["2026-01-20",7.2637,7.341405868530273,7.1375,7.3414,32568197.0],["2026-01-21",7.3414,7.5356,7.3026,7.39,40308515.0],["2026-01-22",7.39,7.4774,7.3317,7.3802,24498728.0],["2026-01-23",7.3802,7.4191,7.3026,7.3608,28433034.0],["2026-01-26",7.3608,7.5939,7.3317,7.5842,52362907.0],["2026-01-27",7.5842,7.6522,7.3997,7.4385,41334273.0],["2026-01-28",7.4385,7.623,7.4094,7.5356,39783877.0],["2026-01-29",7.5356,7.7687,7.5162,7.6522,53246286.0],["2026-01-30",7.6522,7.7784,7.4385,7.5939,40461980.0],["2026-02-02",7.5939,7.593888282775879,7.1181,7.1278,60718206.0],["2026-02-03",7.1278,7.2929,7.127767086029053,7.254,35002480.0],["2026-02-04",7.254,7.4579,7.2249,7.3997,31936691.0],["2026-02-05",7.3997,7.4871,7.322,7.3705,24543330.0],["2026-02-06",7.3705,7.4094,7.2443,7.2831,24812500.0],["2026-02-09",7.2831,7.5356,7.283140659332275,7.4676,31107710.0],["2026-02-10",7.4676,7.6522,7.3608,7.5939,29213090.0],["2026-02-11",7.5939,8.0017,7.5842,7.8075,51153088.0],["2026-02-12",7.8075,8.0212,7.8075,7.8755,40236550.0],["2026-02-13",7.8755,7.875502586364746,7.5162,7.5745,42074284.0],["2026-02-24",7.5745,8.0212,7.574466705322266,7.8464,48372092.0],["2026-02-25",7.8464,8.4387,7.8269,8.1377,85916464.0],["2026-02-26",8.1377,8.2251,7.9823,8.1863,58014239.0],["2026-02-27",8.1863,8.2931,8.0406,8.1183,35970576.0],["2026-03-02",8.1183,8.5261,7.8367,8.2251,122931574.0],["2026-03-03",8.2251,9.0505,8.0406,9.0311,219999146.0],["2026-03-04",9.0311,9.031094551086426,8.127985000610352,8.128,146791720.0],["2026-03-05",8.128,8.3222,7.7784,8.1765,118317955.0],["2026-03-06",8.1765,8.2251,7.8075,8.0406,95404428.0],["2026-03-09",8.0406,8.196,7.4676,7.6716,103211280.0],["2026-03-10",7.6716,7.9143,7.5453,7.7104,58788725.0],["2026-03-11",7.7104,8.06,7.6327,8.0212,66734800.0],["2026-03-12",8.0212,8.0794,7.8561,7.9532,42434203.0],["2026-03-13",7.9532,8.196,7.8561,8.0794,57790716.0],["2026-03-16",8.0794,8.3125,8.0309,8.2445,65901528.0],["2026-03-17",8.2445,8.3028,8.0017,8.0212,49100533.0],["2026-03-18",8.0212,8.3416,7.8852,8.1377,55535588.0],["2026-03-19",8.1377,8.137696266174316,7.7201,7.7881,51511449.0],["2026-03-20",7.7881,7.992,7.7396,7.759,41619600.0],["2026-03-23",7.759,7.8464,7.5745,7.6813,53319224.0],["2026-03-24",7.6813,7.992,7.681285381317139,7.9629,43819247.0],["2026-03-25",7.9629,8.2542,7.8949,8.1474,49143636.0],["2026-03-26",8.1474,8.6815,8.147407531738281,8.5358,100143568.0],["2026-03-27",8.5358,8.8369,8.3999,8.7106,81651429.0],["2026-03-30",8.7106,8.9437,8.5456,8.8951,74470417.0],["2026-03-31",8.8951,8.9825,8.6718,8.7301,61902793.0],["2026-04-01",8.7301,9.0311,8.730057716369629,8.8854,62684536.0],["2026-04-02",8.8854,9.5652,8.8466,9.3224,96216158.0],["2026-04-03",9.3224,9.7788,9.1185,9.1476,72960596.0],["2026-04-07",9.1476,9.2156,8.9146,8.934,57879734.0],["2026-04-08",8.934,9.3321,8.933985710144043,9.1379,68447789.0],["2026-04-09",9.1379,9.2933,8.9728,9.2059,40017433.0],["2026-04-10",9.2059,9.3224,8.8466,8.8854,50051985.0],["2026-04-13",8.8854,8.885431289672852,8.5941,8.6232,35389592.0],["2026-04-14",8.6232,8.6621,8.3999,8.5067,34565654.0],["2026-04-15",8.5067,8.8369,8.4193,8.7689,38239650.0],["2026-04-16",8.7689,8.9146,8.7301,8.8466,31390202.0],["2026-04-17",8.8466,8.866,8.5261,8.7786,29383703.0],["2026-04-20",8.7786,8.934,8.6427,8.6912,26553529.0],["2026-04-21",8.6912,8.7689,8.565,8.7301,28805081.0],["2026-04-22",8.7301,8.9146,8.6524,8.8854,31161478.0],["2026-04-23",8.8854,8.885431289672852,8.6815,8.798,23485300.0],["2026-04-24",8.798,8.8077,8.6038,8.7398,24667345.0],["2026-04-27",8.7398,8.9146,8.6038,8.6621,29625900.0],["2026-04-28",8.6621,9.0602,8.6232,8.7689,35566474.0],["2026-04-29",8.7689,8.768900871276855,8.0794,8.3319,84345532.0],["2026-04-30",8.3319,8.4387,8.1668,8.3125,36787038.0],["2026-05-06",8.3125,8.4679,8.128,8.2931,53560358.0],["2026-05-07",8.2931,8.4387,8.1765,8.2348,56953801.0],["2026-05-08",8.2348,8.3805,8.0503,8.2542,50176827.0],["2026-05-11",8.2542,8.254225730895996,7.9241,8.0115,47915000.0],["2026-05-12",8.0115,8.06,7.9046,7.9241,25361344.0],["2026-05-13",7.9241,8.0697,7.9143,7.9823,28274514.0],["2026-05-14",7.9823,8.2542,7.9143,8.0891,50783020.0],["2026-05-15",8.0891,8.128,7.7104,7.7687,51077624.0],["2026-05-18",7.7687,7.768683433532715,7.4482,7.5065,37560689.0],["2026-05-19",7.5065,7.6036,7.4385,7.5259,27547798.0],["2026-05-20",7.5259,7.7784,7.4579,7.7298,40517020.0],["2026-05-21",7.7298,8.0406,7.6036,7.6424,52399922.0],["2026-05-22",7.6424,7.7396,7.5259,7.6424,29592224.0],["2026-05-25",7.6424,7.7007,7.4385,7.5259,31194000.0],["2026-05-26",7.5259,7.623,7.2929,7.5939,35736339.0],["2026-05-27",7.5939,7.593888282775879,7.322,7.4482,28510118.0],["2026-05-28",7.4482,7.4676,7.2346,7.322,26051561.0],["2026-05-29",7.322,7.6036,7.2929,7.5745,49608310.0],["2026-06-01",7.5745,7.8658,7.5356,7.8367,63164840.0],["2026-06-02",7.8367,7.9532,7.759,7.8172,42325899.0],["2026-06-03",7.8172,7.8464,7.4871,7.5356,31590200.0],["2026-06-04",7.5356,7.555,7.3026,7.39,35289732.0],["2026-06-05",7.39,7.8852,7.3511,7.691,52216483.0],["2026-06-08",7.691,7.7687,7.1957,7.2637,41494883.0],["2026-06-09",7.2637,7.5162,7.2055,7.4774,39144004.0],["2026-06-10",7.4774,7.4968,7.2734,7.4385,22814458.0],["2026-06-11",7.4385,7.6327,7.3123,7.6036,28996067.0],["2026-06-12",7.6036,7.9532,7.6035990715026855,7.759,53984811.0],["2026-06-15",7.759,8.1863,7.75897216796875,7.9532,52144956.0],["2026-06-16",7.9532,7.9532,7.6716,7.7007,33041140.0],["2026-06-17",7.7007,7.8464,7.6522,7.7298,26777324.0],["2026-06-18",7.7298,7.7687,7.5259,7.6327,23957049.0],["2026-06-22",7.6327,7.9435,7.4676,7.9143,34036698.0],["2026-06-23",7.9143,8.2931,7.9143,8.1183,60982551.0],["2026-06-24",8.1183,8.3902,7.9046,7.9241,40584573.0],["2026-06-25",7.9241,8.2057,7.759,7.9435,45574096.0],["2026-06-26",7.9435,8.0115,7.7687,7.8561,31971100.0],["2026-06-29",7.8561,8.0212,7.4774,8.0115,45447434.0],["2026-06-30",8.0115,8.0115,7.4676,7.5842,43351900.0],["2026-07-01",7.5842,8.1765,7.555,7.992,63693221.0],["2026-07-02",7.992,8.3999,7.9435,8.2834,57436854.0],["2026-07-03",8.2834,8.4873,8.2542,8.3805,36381843.0],["2026-07-06",8.3805,8.4873,8.2736,8.3902,31266658.0],["2026-07-07",8.3902,8.4096,8.0309,8.0503,25669800.0],["2026-07-08",8.0503,8.2834,7.9435,7.9629,25771900.0],["2026-07-09",7.9629,8.0406,7.759,7.9338,28125900.0],["2026-07-10",7.9338,8.7301,7.933767795562744,8.7301,40442087.0],["2026-07-13",8.7301,9.604,8.730057716369629,9.5361,217908089.0],["2026-07-14",9.5361,10.3323,9.4292,10.2741,184010304.0],["2026-07-15",10.2741,10.5363,9.808,10.2644,116303253.0],["2026-07-16",10.2644,10.4295,9.9828,10.0993,91724256.0],["2026-07-17",10.0993,10.7014,10.041,10.2547,99739446.0],["2026-07-20",10.2547,11.1189,10.0119,10.847,124328899.0],["2026-07-21",10.847,10.847023963928223,10.245,10.5848,117823660.0],["2026-07-22",10.5848,11.216,10.5169,10.7985,112714671.0],["2026-07-23",10.7985,10.8082,10.4683,10.7208,67739350.0],["2026-07-24",10.7208,10.9247,10.3809,10.3809,62074793.0],["2026-07-27",10.3809,10.546,9.8371,10.4877,66726022.0],["2026-07-28",10.4877,10.9927,10.3518,10.8762,77380479.0],["2026-07-29",10.8762,10.9927,10.4392,10.915,64524844.0],["2026-07-30",10.915,11.5,10.84,10.98,67477762.0],["2026-07-31",10.98,11.49,10.51,11.31,72521326.0],["2026-08-03",11.31,11.68,11.11,11.35,60478053.0],["2026-08-04",11.35,11.73,11.19,11.58,62042569.0],["2026-08-05",11.58,11.88,11.2,11.73,65894823.0],["2026-08-06",11.73,12.12,11.63,12.0,73059307.0],["2026-08-07",12.0,12.13,11.77,11.95,66880281.0],["2026-08-10",11.95,12.07,11.53,11.65,75393802.0],["2026-08-11",11.65,11.82,11.4,11.43,52055179.0],["2026-08-12",11.43,12.26,11.37,12.06,69553161.0],["2026-08-13",12.06,12.52,11.84,11.85,62506674.0],["2026-08-14",11.85,12.05,11.68,11.81,34836378.0],["2026-08-17",11.81,11.99,11.51,11.82,38878964.0],["2026-08-18",11.82,12.35,11.78,12.09,44619700.0],["2026-08-19",12.09,12.18,11.85,11.92,47436570.0],["2026-08-20",11.92,12.17,11.36,11.48,50985823.0],["2026-08-21",11.48,11.9,11.3,11.83,42166776.0],["2026-08-24",11.83,11.84,11.35,11.35,38439868.0],["2026-08-25",11.35,11.5,11.16,11.26,42774593.0],["2026-08-26",11.26,11.47,11.11,11.15,35361137.0],["2026-08-27",11.15,11.24,10.85,10.98,52792917.0],["2026-08-28",10.98,11.64,10.979999542236328,11.47,64296885.0],["2026-08-31",11.47,11.65,11.3,11.49,58061913.0],["2026-09-01",11.49,11.98,11.489999771118164,11.67,52606700.0],["2026-09-02",11.67,11.79,11.15,11.17,41728026.0],["2026-09-03",11.17,11.92,11.12,11.65,73816705.0],["2026-09-04",11.65,11.82,11.48,11.66,40733550.0],["2026-09-07",11.66,11.75,11.32,11.35,30476963.0],["2026-09-08",11.35,11.48,11.2,11.34,24892290.0],["2026-09-09",11.34,11.89,11.21,11.75,46104404.0],["2026-09-10",11.75,11.85,11.12,11.35,47361469.0],["2026-09-11",11.35,11.39,10.9,11.25,51245090.0],["2026-09-14",11.25,11.59,11.17,11.34,40640491.0],["2026-09-15",11.34,11.34000015258789,11.04,11.09,28849300.0],["2026-09-16",11.09,11.22,10.78,11.04,37145529.0],["2026-09-17",11.04,11.27,10.84,11.1,39639586.0],["2026-09-18",11.1,11.3,10.9,11.17,28948412.0],["2026-09-21",11.17,11.65,11.15,11.51,45211421.0],["2026-09-22",11.51,11.52,11.16,11.34,31396214.0],["2026-09-23",11.34,11.4,11.18,11.23,18894418.0],["2026-09-24",11.23,11.39,11.0,11.06,23309001.0],["2026-09-28",11.06,11.0600004196167,10.72,10.8,23617948.0],["2026-09-29",10.8,10.800000190734863,10.33,10.42,36611210.0],["2026-09-30",10.42,10.77,10.420000076293945,10.71,25777034.0],["2026-10-08",10.71,11.08,10.710000038146973,10.98,30522041.0],["2026-10-09",10.98,11.06,10.67,10.95,39567160.0],["2026-10-12",10.95,11.03,10.52,10.54,31222100.0],["2026-10-13",10.54,10.99,10.44,10.82,28232990.0],["2026-10-14",10.82,11.16,10.75,10.96,24423001.0],["2026-10-15",10.96,10.960000038146973,10.33,10.41,33410014.0],["2026-10-16",10.41,10.72,10.32,10.67,29598682.0],["2026-10-19",10.67,10.97,10.52,10.83,27967200.0],["2026-10-20",10.83,10.87,10.37,10.46,30501877.0],["2026-10-21",10.46,10.68,10.37,10.59,26070600.0],["2026-10-22",10.59,10.69,10.14,10.2,24425890.0],["2026-10-23",10.2,10.28,10.0,10.22,22391453.0],["2026-10-26",10.22,10.64,10.2,10.39,29945501.0],["2026-10-27",10.39,10.55,10.2,10.27,30610000.0],["2026-10-28",10.27,10.51,10.21,10.35,23981552.0],["2026-10-29",10.35,11.39,10.350000381469727,11.39,37314100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-04-22","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":"2010-04-22","index":0,"basis":"feed"}}