{"t":"600596.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",7.193,7.2512,7.0131,7.193,20767202.0],["2010-10-11",7.193,7.6006,7.193019390106201,7.59,46749694.0],["2010-10-12",7.59,7.9287,7.4365,7.844,53234871.0],["2010-10-13",7.844,7.8440446853637695,7.5582,7.6112,36231588.0],["2010-10-14",7.6112,7.6111578941345215,7.2301,7.2354,41170850.0],["2010-10-15",7.2354,7.4894,7.1189,7.3465,28030648.0],["2010-10-18",7.3465,8.0822,7.1983,8.0452,78874117.0],["2010-10-19",8.0452,8.6062,8.045173645019531,8.1934,94731525.0],["2010-10-20",8.1934,9.0138,7.8335,9.0138,99944574.0],["2010-10-21",9.0138,9.686,9.01377010345459,9.4637,118010408.0],["2010-10-22",9.4637,9.4901,9.109,9.199,56617962.0],["2010-10-25",9.199,9.5272,8.9503,9.2625,64669306.0],["2010-10-26",9.2625,9.8342,9.262535095214844,9.5219,59493651.0],["2010-10-27",9.5219,9.521885871887207,8.8285,8.9397,55508899.0],["2010-10-28",8.9397,9.0879,8.7174,8.7862,36127268.0],["2010-10-29",8.7862,8.8973,8.7174,8.8867,37622844.0],["2010-11-01",8.8867,9.1673,8.7862,9.0985,43842649.0],["2010-11-02",9.0985,9.1249,8.765,8.7809,48948422.0],["2010-11-03",8.7809,8.780884742736816,8.4686,8.4898,36901240.0],["2010-11-04",8.4898,8.8179,8.489775657653809,8.7862,26014185.0],["2010-11-05",8.7862,9.2149,8.6962,9.1461,55758952.0],["2010-11-08",9.1461,9.633,9.0455,9.4795,65973219.0],["2010-11-09",9.4795,9.479544639587402,9.1673,9.2096,41969995.0],["2010-11-10",9.2096,10.1306,9.0244,10.1306,100893902.0],["2010-11-11",10.1306,10.2576,9.5854,9.6383,82090737.0],["2010-11-12",9.6383,9.63833236694336,8.675,8.675,69583063.0],["2010-11-15",8.675,8.9767,8.5268,8.9291,35599268.0],["2010-11-16",8.9291,8.929086685180664,8.0928,8.2569,38819863.0],["2010-11-17",8.2569,8.2569,7.9393,7.9975,23613707.0],["2010-11-18",7.9975,8.4157,7.997537136077881,8.2728,21520270.0],["2010-11-19",8.2728,8.4368,8.0505,8.4316,25394021.0],["2010-11-22",8.4316,8.675,8.2992,8.5057,25682263.0],["2010-11-23",8.5057,8.892,8.2992,8.8338,44540774.0],["2010-11-24",8.8338,9.0349,8.6274,8.9714,38673131.0],["2010-11-25",8.9714,9.199,8.8603,8.9714,32367132.0],["2010-11-26",8.9714,9.0879,8.6274,8.7756,24145238.0],["2010-11-29",8.7756,9.0879,8.6274,8.7756,24145238.0],["2010-11-30",8.7756,8.892,8.0981,8.331,27303019.0],["2010-12-01",8.331,8.5215,8.204,8.3945,13853875.0],["2010-12-02",8.3945,8.5639,8.2992,8.331,15380338.0],["2010-12-03",8.331,8.4104,8.1775,8.2781,12139873.0],["2010-12-06",8.2781,8.3045,7.9817,8.0399,16041792.0],["2010-12-07",8.0399,8.421,8.039881706237793,8.3469,18612749.0],["2010-12-08",8.3469,8.4527,8.1616,8.1987,14173668.0],["2010-12-09",8.1987,8.198667526245117,7.8864,7.8917,16960676.0],["2010-12-10",7.8917,7.9975,7.7805,7.9499,11838954.0],["2010-12-13",7.9499,8.2304,7.9499030113220215,8.2198,15007041.0],["2010-12-14",8.2198,8.4527,8.219839096069336,8.331,15700385.0],["2010-12-15",8.331,8.6168,8.2886,8.4263,22410861.0],["2010-12-16",8.4263,8.5215,8.2886,8.3257,14342742.0],["2010-12-17",8.3257,8.4051,8.2728,8.368,10092994.0],["2010-12-20",8.368,8.6909,8.1034,8.6274,31109407.0],["2010-12-21",8.6274,8.728,8.4686,8.6539,25564681.0],["2010-12-22",8.6539,8.6856,8.4792,8.4898,15639716.0],["2010-12-23",8.4898,8.5162,8.2198,8.2463,12370705.0],["2010-12-24",8.2463,8.246302604675293,8.0452,8.1352,8824971.0],["2010-12-27",8.1352,8.2781,7.9023,7.9234,11457146.0],["2010-12-28",7.9234,8.0187,7.6217,7.9129,13245523.0],["2010-12-29",7.9129,7.9817,7.844,7.9658,5543834.0],["2010-12-30",7.9658,8.0028,7.8017,7.9446,6933684.0],["2010-12-31",7.9446,8.0875,7.9023,8.0558,9084432.0],["2011-01-04",8.0558,8.1722,8.0505,8.151,10040937.0],["2011-01-05",8.151,8.151033401489258,7.9922,8.0875,8841833.0],["2011-01-06",8.0875,8.1299,7.9129,7.9181,9538009.0],["2011-01-07",7.9181,8.1987,7.8335,7.9975,10080351.0],["2011-01-10",7.9975,8.0134,7.7594,7.7964,7755335.0],["2011-01-11",7.7964,7.8017,7.6006,7.6694,7862222.0],["2011-01-12",7.6694,7.7276,7.4894,7.59,7681153.0],["2011-01-13",7.59,7.7011,7.589986801147461,7.6482,4683989.0],["2011-01-14",7.6482,7.6535,7.41,7.59,8336843.0],["2011-01-17",7.59,7.589986801147461,7.1348,7.1454,7839344.0],["2011-01-18",7.1454,7.1507,6.9866,7.0342,4876076.0],["2011-01-19",7.0342,7.2195,7.0131,7.193,8617837.0],["2011-01-20",7.193,7.193019390106201,6.6531,6.6637,11944962.0],["2011-01-21",6.6637,6.7484,6.4203,6.5261,13599857.0],["2011-01-24",6.5261,6.6214,6.2297,6.235,13671298.0],["2011-01-25",6.235,6.3303,6.1186,6.2985,7153491.0],["2011-01-26",6.2985,6.415,6.2721,6.3938,7230914.0],["2011-01-27",6.3938,6.5367,6.2932,6.5049,12661622.0],["2011-01-28",6.5049,6.6902,6.4573,6.632,11230402.0],["2011-01-31",6.632,6.7272,6.579,6.7008,8434690.0],["2011-02-01",6.7008,6.8013,6.6584,6.7749,7121679.0],["2011-02-09",6.7749,7.3148,6.6743,7.1507,20853376.0],["2011-02-10",7.1507,7.4524,7.150676727294922,7.2936,15225729.0],["2011-02-11",7.2936,7.3042,7.156,7.2301,9928573.0],["2011-02-14",7.2301,7.3941,7.1613,7.3518,12112665.0],["2011-02-15",7.3518,7.5,7.2301,7.2565,16146995.0],["2011-02-16",7.2565,7.32,7.1613,7.3095,10857610.0],["2011-02-17",7.3095,7.6217,7.309464454650879,7.5582,20861906.0],["2011-02-18",7.5582,7.558230400085449,7.373,7.3994,11895814.0],["2011-02-21",7.3994,7.5635,7.2671,7.5424,12555309.0],["2011-02-22",7.5424,7.9922,7.5318,7.6006,31956002.0],["2011-02-23",7.6006,7.9658,7.5688,7.934,30800326.0],["2011-02-24",7.934,8.3575,7.8335,8.0981,30520334.0],["2011-02-25",8.0981,8.1457,7.8652,8.0928,16150593.0],["2011-02-28",8.0928,8.3363,8.0134,8.1934,17186971.0],["2011-03-01",8.1934,8.1934,7.9446,8.0505,14536376.0],["2011-03-02",8.0505,8.0716,7.8388,7.9817,13124545.0],["2011-03-03",7.9817,8.0663,7.8546,7.9181,12161391.0],["2011-03-04",7.9181,7.9817,7.7911,7.9234,10819211.0],["2011-03-07",7.9234,8.114,7.9234,8.0716,12061893.0],["2011-03-08",8.0716,8.114,7.9552,8.0081,8707630.0],["2011-03-09",8.0081,8.1193,7.9181,7.9393,12577353.0],["2011-03-10",7.9393,7.939314842224121,7.6853,7.6906,14326617.0],["2011-03-11",7.6906,7.7699,7.6482,7.6641,9680519.0],["2011-03-14",7.6641,7.7541,7.6006,7.7541,9410871.0],["2011-03-15",7.7541,7.754064083099365,7.3306,7.4683,12977116.0],["2011-03-16",7.4683,7.5688,7.4153,7.4841,13583498.0],["2011-03-17",7.4841,7.484129905700684,7.1454,7.1824,16348383.0],["2011-03-18",7.1824,7.3412,7.182434558868408,7.2036,13575457.0],["2011-03-21",7.2036,7.3042,7.1454,7.1718,9829584.0],["2011-03-22",7.1718,7.2407,6.9813,7.1242,10562028.0],["2011-03-23",7.1242,7.3201,7.0819,7.2936,12720089.0],["2011-03-24",7.2936,7.3571,7.2036,7.2142,11565985.0],["2011-03-25",7.2142,7.4947,7.2036,7.3941,16912499.0],["2011-03-28",7.3941,7.5953,7.3465,7.5053,18655217.0],["2011-03-29",7.5053,7.5053,7.246,7.2512,12087828.0],["2011-03-30",7.2512,7.3571,7.0342,7.3518,12912081.0],["2011-03-31",7.3518,7.3994,7.0977,7.1242,8896272.0],["2011-04-01",7.1242,7.2248,7.066,7.1666,6061531.0],["2011-04-06",7.1666,7.166556358337402,6.9601,7.0078,12151106.0],["2011-04-07",7.0078,7.2301,6.9919,7.1295,9092295.0],["2011-04-08",7.1295,7.1877,6.9866,7.1824,10592754.0],["2011-04-11",7.1824,7.3253,7.1613,7.2354,10777804.0],["2011-04-12",7.2354,7.3465,7.0766,7.2989,14580078.0],["2011-04-13",7.2989,7.4577,7.1983,7.4259,20290225.0],["2011-04-14",7.4259,7.5423,7.3042,7.41,21677069.0],["2011-04-15",7.41,7.6747,7.3677,7.6588,28230690.0],["2011-04-18",7.6588,7.7647,7.5212,7.59,22627789.0],["2011-04-19",7.59,7.8546,7.3412,7.7117,30027503.0],["2011-04-20",7.7117,7.711721897125244,7.4841,7.5053,15145002.0],["2011-04-21",7.5053,7.6853,7.5052995681762695,7.6006,12663669.0],["2011-04-22",7.6006,7.600571632385254,7.3042,7.3148,14088993.0],["2011-04-25",7.3148,7.314756870269775,7.0395,7.066,13128386.0],["2011-04-26",7.066,7.1348,6.886,6.9072,8730335.0],["2011-04-27",6.9072,6.9654,6.4414,6.5155,19389636.0],["2011-04-28",6.5155,6.6584,6.4361,6.4414,8482286.0],["2011-04-29",6.4414,6.6267,6.441432952880859,6.6002,5188521.0],["2011-05-03",6.6002,6.600217342376709,6.6002,6.6002,0.0],["2011-05-04",6.6002,6.600217342376709,6.6002,6.6002,0.0],["2011-05-05",6.6002,6.600217342376709,6.2774,6.3726,9987423.0],["2011-05-06",6.3726,6.4308,6.2138,6.415,6819208.0],["2011-05-09",6.415,6.5261,6.4044,6.4838,5432074.0],["2011-05-10",6.4838,6.5843,6.4308,6.5367,4758153.0],["2011-05-11",6.5367,6.536704063415527,6.4203,6.4414,5098681.0],["2011-05-12",6.4414,6.441432952880859,6.2615,6.2721,7840705.0],["2011-05-13",6.2721,6.3409,6.1556,6.3303,8762240.0],["2011-05-16",6.3303,6.5261,6.3038,6.4308,8391192.0],["2011-05-17",6.4308,6.5102,6.3726,6.4467,5566110.0],["2011-05-18",6.4467,6.4891,6.3938,6.4732,4100881.0],["2011-05-19",6.4732,6.5526,6.452,6.452,4807541.0],["2011-05-20",6.452,6.5632,6.2879,6.5367,11015449.0],["2011-05-23",6.5367,6.542,6.1821,6.2509,7110959.0],["2011-05-24",6.2509,6.3197,6.1768,6.2932,3879449.0],["2011-05-25",6.2932,6.3519,6.0904,6.1011,4165534.0],["2011-05-26",6.1011,6.1918,6.037,6.053,4851967.0],["2011-05-27",6.053,6.1117,5.8769,5.9142,5744060.0],["2011-05-30",5.9142,5.914248943328857,5.626,5.6687,6450514.0],["2011-05-31",5.6687,5.8182,5.6634,5.7968,4669623.0],["2011-06-01",5.7968,5.973,5.7755,5.8982,5915310.0],["2011-06-02",5.8982,5.898237705230713,5.658,5.7541,5527299.0],["2011-06-03",5.7541,5.9516,5.7168,5.8929,5111533.0],["2011-06-07",5.8929,5.9036,5.7968,5.8929,4017441.0],["2011-06-08",5.8929,5.9089,5.7648,5.8929,4394430.0],["2011-06-09",5.8929,5.9089,5.7701,5.7808,4688517.0],["2011-06-10",5.7808,5.8609,5.7061,5.8449,4024664.0],["2011-06-13",5.8449,5.8502,5.7114,5.8022,3751321.0],["2011-06-14",5.8022,5.8022,5.8021559715271,5.8022,0.0],["2011-06-15",5.8022,5.8022,5.8021559715271,5.8022,0.0],["2011-06-16",5.8022,5.8022,5.8021559715271,5.8022,0.0],["2011-06-17",5.8022,5.8021559715271,5.551281929016113,5.5513,6341182.0],["2011-06-20",5.5513,5.5513,5.1776,5.3324,9390808.0],["2011-06-21",5.3324,5.3805,5.231,5.3271,7888718.0],["2011-06-22",5.3271,5.3698,5.2577,5.2791,4867458.0],["2011-06-23",5.2791,5.3911,5.1243,5.3591,12435799.0],["2011-06-24",5.3591,5.5993,5.3378,5.5246,15095927.0],["2011-06-27",5.5246,5.6313,5.5086,5.5886,9436112.0],["2011-06-28",5.5886,5.594,5.4872,5.5566,7617979.0],["2011-06-29",5.5566,5.6474,5.5353,5.5459,8311328.0],["2011-06-30",5.5459,5.626,5.5032,5.6153,11727507.0],["2011-07-01",5.6153,5.7861,5.5833,5.7488,14270026.0],["2011-07-04",5.7488,5.9036,5.7328,5.8609,10200996.0],["2011-07-05",5.8609,5.9409,5.7755,5.8502,9834630.0],["2011-07-06",5.8502,5.9036,5.7648,5.8555,7328122.0],["2011-07-07",5.8555,5.85553503036499,5.8555,5.8555,0.0],["2011-07-08",5.8555,5.85553503036499,5.7274,5.7701,6311167.0],["2011-07-11",5.7701,5.8395,5.6954,5.8128,6398928.0],["2011-07-12",5.8128,5.812831878662109,5.5886,5.61,9513841.0],["2011-07-13",5.61,5.9089,5.6047,5.8822,11872680.0],["2011-07-14",5.8822,5.9516,5.8449,5.9463,11931789.0],["2011-07-15",5.9463,5.9997,5.9036,5.9676,8126477.0],["2011-07-18",5.9676,6.0851,5.9463,5.9943,12926790.0],["2011-07-19",5.9943,5.994316577911377,5.8449,5.9036,7159909.0],["2011-07-20",5.9036,6.0317,5.8288,6.021,8007652.0],["2011-07-21",6.021,6.2185,6.005,6.0103,22081700.0],["2011-07-22",6.0103,6.0637,5.8609,5.8929,10285528.0],["2011-07-25",5.8929,5.892899036407471,5.5246,5.562,9887183.0],["2011-07-26",5.562,5.6047,5.4872,5.5993,7367817.0],["2011-07-27",5.5993,6.1598,5.599320888519287,6.1598,22974438.0],["2011-07-28",6.1598,6.2986,6.0317,6.1064,33921825.0],["2011-07-29",6.1064,6.106409072875977,5.8715,5.9409,16759002.0],["2011-08-01",5.9409,5.9997,5.8075,5.9036,10044763.0],["2011-08-02",5.9036,5.903573513031006,5.6047,5.7114,10784831.0],["2011-08-03",5.7114,5.7861,5.6153,5.7701,6997926.0],["2011-08-04",5.7701,5.7915,5.6954,5.7221,5984732.0],["2011-08-05",5.7221,5.722090244293213,5.3911,5.5246,7096240.0],["2011-08-08",5.5246,5.5406,5.0602,5.2203,11736816.0],["2011-08-09",5.2203,5.220339775085449,4.804,5.1189,12225843.0],["2011-08-10",5.1189,5.2897,5.118922710418701,5.1403,7612459.0],["2011-08-11",5.1403,5.215,4.9641,5.2097,10954668.0],["2011-08-12",5.2097,5.3645,5.2096638679504395,5.2951,9474263.0],["2011-08-15",5.2951,5.3911,5.2844,5.3698,7051863.0],["2011-08-16",5.3698,5.3858,5.2844,5.2897,5533015.0],["2011-08-17",5.2897,5.5139,5.2791,5.4125,9590068.0],["2011-08-18",5.4125,5.4178,5.247,5.2524,5609437.0],["2011-08-19",5.2524,5.252366065979004,4.9855,5.167,5643902.0],["2011-08-22",5.167,5.1937,5.1029,5.1456,3769337.0],["2011-08-23",5.1456,5.2737,5.1243,5.2684,4437244.0],["2011-08-24",5.2684,5.3645,5.215,5.2417,4981008.0],["2011-08-25",5.2417,5.4659,5.241690635681152,5.4499,10744363.0],["2011-08-26",5.4499,5.5353,5.3965,5.4499,8715114.0],["2011-08-29",5.4499,5.5406,5.3858,5.4018,7884948.0],["2011-08-30",5.4018,5.562,5.3484,5.3591,8949796.0],["2011-08-31",5.3591,5.4659,5.3218,5.3591,5612174.0],["2011-09-01",5.3591,5.4766,5.3271,5.3645,5606536.0],["2011-09-02",5.3645,5.3751,5.2844,5.3004,4369436.0],["2011-09-05",5.3004,5.3057,5.183,5.1937,3945834.0],["2011-09-06",5.1937,5.2043,5.0122,5.0602,5390365.0],["2011-09-07",5.0602,5.2951,5.060206890106201,5.263,5218780.0],["2011-09-08",5.263,5.3698,5.2203,5.2737,8993241.0],["2011-09-09",5.2737,5.5193,5.273717880249023,5.4392,11590595.0],["2011-09-13",5.4392,5.5139,5.2737,5.4285,9117614.0],["2011-09-14",5.4285,5.6687,5.428513050079346,5.5726,14451766.0],["2011-09-15",5.5726,5.8555,5.5246,5.7114,25043734.0],["2011-09-16",5.7114,5.9196,5.6687,5.8182,21504148.0],["2011-09-19",5.8182,5.8555,5.578,5.5833,11830768.0],["2011-09-20",5.5833,5.957,5.5406,5.8876,19380363.0],["2011-09-21",5.8876,5.9943,5.7648,5.957,20711503.0],["2011-09-22",5.957,6.0584,5.8449,5.8609,20564271.0],["2011-09-23",5.8609,5.860872268676758,5.594,5.7114,11394950.0],["2011-09-26",5.7114,5.7915,5.4872,5.5726,8728239.0],["2011-09-27",5.5726,5.6954,5.5513,5.6474,7471461.0],["2011-09-28",5.6474,5.7381,5.3698,5.3911,9015420.0],["2011-09-29",5.3911,5.391148090362549,5.1243,5.1563,8989656.0],["2011-09-30",5.1563,5.231,5.0976,5.1883,4364970.0],["2011-10-10",5.1883,5.2577,5.0709,5.1403,4455071.0],["2011-10-11",5.1403,5.3111,5.1243,5.199,4471380.0],["2011-10-12",5.199,5.4712,5.1349,5.4445,7575325.0],["2011-10-13",5.4445,5.4819,5.3911,5.4499,6029578.0],["2011-10-14",5.4499,5.4712,5.2844,5.3698,4695285.0],["2011-10-17",5.3698,5.4712,5.3538,5.3805,3444455.0],["2011-10-18",5.3805,5.380472660064697,5.1776,5.183,5468828.0],["2011-10-19",5.183,5.6474,5.1243,5.5139,12645239.0],["2011-10-20",5.5139,5.513917446136475,5.2524,5.3484,5613206.0],["2011-10-21",5.3484,5.4766,5.2737,5.2951,4617660.0],["2011-10-24",5.2951,5.4339,5.1403,5.4232,5352449.0],["2011-10-25",5.4232,5.6313,5.3965,5.5886,14330772.0],["2011-10-26",5.5886,5.6687,5.4659,5.5566,13141534.0],["2011-10-27",5.5566,5.6741,5.4819,5.5513,7992275.0],["2011-10-28",5.5513,5.6527,5.5139,5.6047,10419808.0],["2011-10-31",5.6047,5.604659080505371,5.4819,5.5299,8268835.0],["2011-11-01",5.5299,5.6313,5.4712,5.5673,9531926.0],["2011-11-02",5.5673,5.5886,5.4392,5.578,8034359.0],["2011-11-03",5.578,5.7808,5.577970504760742,5.6687,15663677.0],["2011-11-04",5.6687,5.7861,5.6207,5.7755,12282144.0],["2011-11-07",5.7755,5.8128,5.6687,5.6901,8973993.0],["2011-11-08",5.6901,5.7381,5.5246,5.5353,7324452.0],["2011-11-09",5.5353,5.6367,5.5139,5.6313,5566433.0],["2011-11-10",5.6313,5.631348133087158,5.5246,5.5353,5770192.0],["2011-11-11",5.5353,5.6047,5.4926,5.5086,4547363.0],["2011-11-14",5.5086,5.7007,5.508578300476074,5.6954,8865857.0],["2011-11-15",5.6954,5.7381,5.626,5.7061,7141038.0],["2011-11-16",5.7061,5.7168,5.4872,5.5086,8130417.0],["2011-11-17",5.5086,5.5513,5.3805,5.4125,5381758.0],["2011-11-18",5.4125,5.41249942779541,5.2203,5.2257,7432371.0],["2011-11-21",5.2257,5.2844,5.183,5.2364,3791039.0],["2011-11-22",5.2364,5.247,5.0976,5.1776,4743050.0],["2011-11-23",5.1776,5.2203,5.1243,5.1296,3373589.0],["2011-11-24",5.1296,5.1616,5.0495,5.1082,3197583.0],["2011-11-25",5.1082,5.199,5.0869,5.1136,2383838.0],["2011-11-28",5.1136,5.2524,5.113584041595459,5.247,4840308.0],["2011-11-29",5.247,5.3164,5.231,5.2897,3576749.0],["2011-11-30",5.2897,5.289729595184326,4.8147,4.8894,8416046.0],["2011-12-01",4.8894,5.1243,4.889398097991943,4.9321,7754212.0],["2011-12-02",4.9321,4.932100296020508,4.7773,4.7826,6384411.0],["2011-12-05",4.7826,4.782642841339111,4.4944,4.5051,7546638.0],["2011-12-06",4.5051,4.5638,4.4784,4.5211,3767376.0],["2011-12-07",4.5211,4.5585,4.4837,4.5318,3208448.0],["2011-12-08",4.5318,4.5478,4.3823,4.4464,5417494.0],["2011-12-09",4.4464,4.446362495422363,4.2969,4.3343,5438655.0],["2011-12-12",4.3343,4.3556,4.2382,4.2435,4190544.0],["2011-12-13",4.2435,4.243527889251709,4.0087,4.0407,7400657.0],["2011-12-14",4.0407,4.0887,3.982,3.998,3942359.0],["2011-12-15",3.998,4.0033,3.6831,3.7311,11783695.0],["2011-12-16",3.7311,3.8379,3.6297,3.8272,8396637.0],["2011-12-19",3.8272,3.827181577682495,3.5816,3.6991,10686655.0],["2011-12-20",3.6991,3.7738,3.651,3.7044,5853458.0],["2011-12-21",3.7044,3.7578,3.555,3.5763,7459919.0],["2011-12-22",3.5763,3.576305866241455,3.3201,3.4162,10836341.0],["2011-12-23",3.4162,3.5069,3.3788,3.4482,4818569.0],["2011-12-26",3.4482,3.5176,3.4268,3.4482,4592826.0],["2011-12-27",3.4482,3.4802,3.3681,3.3788,3766225.0],["2011-12-28",3.3788,3.4215,3.3094,3.4162,3990270.0],["2011-12-29",3.4162,3.4909,3.3628,3.4375,4363357.0],["2011-12-30",3.4375,3.4909,3.4108,3.4696,7597192.0],["2012-01-04",3.4696,3.5443,3.3361,3.3414,5787357.0],["2012-01-05",3.3414,3.3414437770843506,3.2133,3.2133,4858030.0],["2012-01-06",3.2133,3.256,3.1439,3.2507,4573259.0],["2012-01-09",3.2507,3.3948,3.1973,3.3895,7422555.0],["2012-01-10",3.3895,3.5656,3.3735,3.555,11695475.0],["2012-01-11",3.555,3.571,3.4856,3.5336,8193409.0],["2012-01-12",3.5336,3.533604621887207,3.5336,3.5336,0.0],["2012-01-13",3.5336,3.5389,3.3254,3.3628,8354334.0],["2012-01-16",3.3628,3.3628,3.2721,3.3414,4571877.0],["2012-01-17",3.3414,3.603,3.3041,3.5656,9214713.0],["2012-01-18",3.5656,3.8432,3.5283,3.7097,23416141.0],["2012-01-19",3.7097,3.7952,3.6297,3.7044,9200478.0],["2012-01-20",3.7044,3.7631,3.6831,3.7311,6382224.0],["2012-01-30",3.7311,3.7898,3.6617,3.6884,5211626.0],["2012-01-31",3.6884,3.6884000301361084,3.5283,3.5603,8577317.0],["2012-02-01",3.5603,3.6083,3.4856,3.5336,7213579.0],["2012-02-02",3.5336,3.6564,3.5336,3.6404,7373340.0],["2012-02-03",3.6404,3.7631,3.619,3.7311,11749882.0],["2012-02-06",3.7311,3.9126,3.6937,3.8165,14403076.0],["2012-02-07",3.8165,3.816505193710327,3.6457,3.651,10365555.0],["2012-02-08",3.651,3.7791,3.5923,3.7578,13302329.0],["2012-02-09",3.7578,3.8165,3.7044,3.7311,12499674.0],["2012-02-10",3.7311,3.8859,3.7044,3.8806,17806919.0],["2012-02-13",3.8806,3.9286,3.7898,3.8806,12936662.0],["2012-02-14",3.8806,3.8806,3.7738,3.8218,11647449.0],["2012-02-15",3.8218,3.9286,3.7898,3.9233,12342029.0],["2012-02-16",3.9233,3.982,3.8432,3.9179,15459179.0],["2012-02-17",3.9179,3.95,3.7898,3.8539,12002730.0],["2012-02-20",3.8539,3.9339,3.8325,3.8379,10556581.0],["2012-02-21",3.8379,3.9446,3.7578,3.9393,13583235.0],["2012-02-22",3.9393,4.3343,3.9019,4.2595,55849879.0],["2012-02-23",4.2595,4.259540557861328,4.1474,4.1848,21355475.0],["2012-02-24",4.1848,4.2382,4.1528,4.2008,10862801.0],["2012-02-27",4.2008,4.2809,4.179473400115967,4.1795,15651300.0],["2012-02-28",4.1795,4.179473400115967,4.0354,4.1047,14676341.0],["2012-02-29",4.1047,4.1741,4.0567,4.0994,11289751.0],["2012-03-01",4.0994,4.2382,4.0567,4.1314,12046846.0],["2012-03-02",4.1314,4.2222,4.1314,4.2062,11160333.0],["2012-03-05",4.2062,4.2702,4.1581,4.1741,9964966.0],["2012-03-06",4.1741,4.1795,4.0407,4.0567,14394595.0],["2012-03-07",4.0567,4.0834,3.982,4.0247,8815199.0],["2012-03-08",4.0247,4.0994,4.024678707122803,4.0727,7832045.0],["2012-03-09",4.0727,4.131434917449951,4.0567,4.1314,9123009.0],["2012-03-12",4.1314,4.1581,4.0834,4.1474,9991812.0],["2012-03-13",4.1474,4.2702,4.1421,4.2275,15715077.0],["2012-03-14",4.2275,4.2702,3.8485,3.9446,19241121.0],["2012-03-15",3.9446,3.9766,3.7685,3.8379,11847774.0],["2012-03-16",3.8379,3.9339,3.837857246398926,3.8966,12322724.0],["2012-03-19",3.8966,4.0247,3.8752,3.9927,10907416.0],["2012-03-20",3.9927,3.9927,3.8432,3.8592,8110225.0],["2012-03-21",3.8592,3.9126,3.7791,3.9019,9900966.0],["2012-03-22",3.9019,3.9339,3.8485,3.8806,5447832.0],["2012-03-23",3.8806,3.8966,3.8058,3.8218,5501505.0],["2012-03-26",3.8218,3.8645,3.7898,3.8165,3107787.0],["2012-03-27",3.8165,3.8592,3.8005,3.8112,3354619.0],["2012-03-28",3.8112,3.811169147491455,3.555,3.5603,8606896.0],["2012-03-29",3.5603,3.619,3.4696,3.5229,8884783.0],["2012-03-30",3.5229,3.5496,3.3788,3.4482,6435833.0],["2012-04-05",3.4482,3.5656,3.4429,3.5603,6201092.0],["2012-04-06",3.5603,3.667,3.5283,3.603,5180667.0],["2012-04-09",3.603,3.7097,3.5389,3.635,6367040.0],["2012-04-10",3.635,3.7097,3.5443,3.6937,8625908.0],["2012-04-11",3.6937,3.7631,3.6083,3.7418,10191242.0],["2012-04-12",3.7418,3.8966,3.7151,3.8806,15416160.0],["2012-04-13",3.8806,3.9286,3.8272,3.8752,11710498.0],["2012-04-16",3.8752,3.9286,3.8005,3.9126,12913030.0],["2012-04-17",3.9126,3.9233,3.7418,3.7631,9906570.0],["2012-04-18",3.7631,3.8699,3.7631,3.8379,7250297.0],["2012-04-19",3.8379,3.8645,3.8005,3.8432,5598546.0],["2012-04-20",3.8432,3.9713,3.8165,3.9393,17536647.0],["2012-04-23",3.9393,4.0781,3.7898,3.8005,20539929.0],["2012-04-24",3.8005,3.8325,3.6243,3.7471,12411562.0],["2012-04-25",3.7471,3.9927,3.7097,3.9713,20609230.0],["2012-04-26",3.9713,4.014,3.8966,3.9233,15915697.0],["2012-04-27",3.9233,3.95,3.8058,3.8165,10826936.0],["2012-05-02",3.8165,3.8699,3.7097,3.8058,15884414.0],["2012-05-03",3.8058,3.8112,3.7471,3.8058,8550057.0],["2012-05-04",3.8058,3.8432,3.7738,3.7952,8369083.0],["2012-05-07",3.7952,3.795154571533203,3.6777,3.7204,11072293.0],["2012-05-08",3.7204,3.7311,3.635,3.7044,7115369.0],["2012-05-09",3.7044,3.7044119834899902,3.6404,3.6457,6316759.0],["2012-05-10",3.6457,3.6937,3.6404,3.6724,4251608.0],["2012-05-11",3.6724,3.7952,3.672386407852173,3.6937,9327558.0],["2012-05-14",3.6937,3.7311,3.6243,3.635,6177966.0],["2012-05-15",3.635,3.6350207328796387,3.635,3.635,0.0],["2012-05-16",3.635,3.6617,3.4696,3.4856,11557848.0],["2012-05-17",3.4856,3.5656,3.4696,3.555,6946147.0],["2012-05-18",3.555,3.555,3.4749,3.4856,5311899.0],["2012-05-21",3.4856,3.5069,3.3735,3.4429,6168649.0],["2012-05-22",3.4429,3.5443,3.442861318588257,3.5389,5985583.0],["2012-05-23",3.5389,3.5389420986175537,3.4535,3.4962,4708909.0],["2012-05-24",3.4962,3.5123,3.4375,3.4535,3925973.0],["2012-05-25",3.4535,3.4696,3.3735,3.4002,5039413.0],["2012-05-28",3.4002,3.4482,3.3254,3.4429,5171966.0],["2012-05-29",3.4429,3.5237,3.4375,3.5075,5157152.0],["2012-05-30",3.5075,3.556,3.4914,3.5398,5575269.0],["2012-05-31",3.5398,3.5452,3.4914,3.5291,4959582.0],["2012-06-01",3.5291,3.5506,3.5129,3.5398,3519371.0],["2012-06-04",3.5398,3.5398435592651367,3.3405,3.3459,7211261.0],["2012-06-05",3.3459,3.3836,3.3405,3.362,3311268.0],["2012-06-06",3.362,3.389,3.3405,3.3513,2864534.0],["2012-06-07",3.3513,3.3944,3.3243,3.3405,2532035.0],["2012-06-08",3.3405,3.3728,3.2866,3.292,4373770.0],["2012-06-11",3.292,3.3728,3.2812,3.362,3783532.0],["2012-06-12",3.362,3.6261,3.3351,3.5668,26938384.0],["2012-06-13",3.5668,3.6207,3.5075,3.5776,9912548.0],["2012-06-14",3.5776,3.5776,3.4698,3.4806,8811702.0],["2012-06-15",3.4806,3.5075,3.4213,3.4482,5798874.0],["2012-06-18",3.4482,3.6045,3.448249340057373,3.5722,9959936.0],["2012-06-19",3.5722,3.6692,3.5452,3.5991,12773941.0],["2012-06-20",3.5991,3.7446,3.5991103649139404,3.7284,17661807.0],["2012-06-21",3.7284,3.728419780731201,3.5991,3.6476,9371947.0],["2012-06-25",3.6476,3.647601842880249,3.5021,3.5291,8576988.0],["2012-06-26",3.5291,3.5829,3.4536,3.5776,5361025.0],["2012-06-27",3.5776,3.5776,3.486,3.5291,4604672.0],["2012-06-28",3.5291,3.5452,3.3405,3.3513,6016201.0],["2012-06-29",3.3513,3.3782,3.2058,3.3351,10187580.0],["2012-07-02",3.3351,3.3836,3.2866,3.3351,5609723.0],["2012-07-03",3.3351,3.4644,3.33510422706604,3.4429,7774769.0],["2012-07-04",3.4429,3.4698,3.3836,3.4267,3982466.0],["2012-07-05",3.4267,3.5776,3.3944,3.4967,11303972.0],["2012-07-06",3.4967,3.847,3.486,3.7607,34196929.0],["2012-07-09",3.7607,3.8362,3.6692,3.7069,23736568.0],["2012-07-10",3.7069,4.0679,3.7015,3.9655,35850150.0],["2012-07-11",3.9655,4.1541,3.8793,4.1056,29358505.0],["2012-07-12",4.1056,4.1756,3.9978,4.1163,23329220.0],["2012-07-13",4.1163,4.1325,3.9601,3.987,19535819.0],["2012-07-16",3.987,4.1702,3.9332,4.0355,23628683.0],["2012-07-17",4.0355,4.3857,3.9385,4.348,39826280.0],["2012-07-18",4.348,4.6066,4.2403,4.5151,52227469.0],["2012-07-19",4.5151,4.5258,4.3373,4.4181,30705547.0],["2012-07-20",4.4181,4.4666,4.2349,4.3588,26965257.0],["2012-07-23",4.3588,4.3804,4.2133,4.2726,15897287.0],["2012-07-24",4.2726,4.5097,4.272597312927246,4.3319,21813687.0],["2012-07-25",4.3319,4.3642,4.0732,4.0948,23850766.0],["2012-07-26",4.0948,4.1756,4.0032,4.0517,11690653.0],["2012-07-27",4.0517,4.1595,4.051692962646484,4.111,9777278.0],["2012-07-30",4.111,4.1433,4.014,4.0571,8009675.0],["2012-07-31",4.0571,4.445,4.0570807456970215,4.2995,27457407.0],["2012-08-01",4.2995,4.3696,4.2026,4.3211,18117807.0],["2012-08-02",4.3211,4.4073,4.2187,4.3319,16943466.0],["2012-08-03",4.3319,4.3696,4.2403,4.3265,14066115.0],["2012-08-06",4.3265,4.445,4.2618,4.4127,16817410.0],["2012-08-07",4.4127,4.7413,4.3642,4.6444,31454480.0],["2012-08-08",4.6444,4.6443610191345215,4.4504,4.5043,17396131.0],["2012-08-09",4.5043,4.5258,4.3857,4.5204,21282998.0],["2012-08-10",4.5204,4.5689,4.407295227050781,4.4073,11923681.0],["2012-08-13",4.4073,4.5474,4.375,4.445,21780855.0],["2012-08-14",4.445,4.6605,4.3373,4.4019,23660942.0],["2012-08-15",4.4019,4.4235,4.251,4.3373,11703536.0],["2012-08-16",4.3373,4.3534,4.2026,4.278,8154920.0],["2012-08-17",4.278,4.3319,4.2403,4.3265,5017706.0],["2012-08-20",4.3265,4.4127,4.2888,4.3965,8167657.0],["2012-08-21",4.3965,4.4827,4.348,4.3911,8938060.0],["2012-08-22",4.3911,4.4288,4.2564,4.2941,7352882.0],["2012-08-23",4.2941,4.3265,4.2133,4.2834,8215711.0],["2012-08-24",4.2834,4.5689,4.2564,4.4719,23197784.0],["2012-08-27",4.4719,4.6605,4.4235,4.5366,25756648.0],["2012-08-28",4.5366,4.6282,4.4989,4.612,13740294.0],["2012-08-29",4.612,4.6444,4.5258,4.5366,7326124.0],["2012-08-30",4.5366,4.903,4.4666,4.5851,16406649.0],["2012-08-31",4.5851,4.8868,4.4773,4.7791,23322867.0],["2012-09-03",4.7791,5.1131,4.7306,5.0754,28033062.0],["2012-09-04",5.0754,5.1616,4.9784,5.0323,20667421.0],["2012-09-05",5.0323,5.0431,4.8814,5.0054,10364734.0],["2012-09-06",5.0054,5.0646,4.8275,4.8814,12753031.0],["2012-09-07",4.8814,5.1347,4.881428241729736,5.0646,19451758.0],["2012-09-10",5.0646,5.1185,4.903,4.9838,11793682.0],["2012-09-11",4.9838,5.0646,4.903,5.0,6275626.0],["2012-09-12",5.0,5.2209,4.9838,5.0916,11735694.0],["2012-09-13",5.0916,5.0969,4.8222,4.8329,13631444.0],["2012-09-14",4.8329,4.9191,4.7737,4.8437,5564169.0],["2012-09-17",4.8437,4.9245,4.7575,4.876,7181589.0],["2012-09-18",4.876,4.9892,4.8114,4.8491,6059488.0],["2012-09-19",4.8491,4.8707,4.7413,4.7898,6051924.0],["2012-09-20",4.7898,4.8006,4.4019,4.4558,9560818.0],["2012-09-21",4.4558,4.4558,4.2457,4.3319,14415549.0],["2012-09-24",4.3319,4.445,4.2564,4.4019,6573693.0],["2012-09-25",4.4019,4.4666,4.0571,4.1163,13806314.0],["2012-09-26",4.1163,4.3804,4.116347312927246,4.3103,13924045.0],["2012-09-27",4.3103,4.7198,4.251,4.6282,16333384.0],["2012-09-28",4.6282,4.8491,4.5797,4.7737,11568939.0],["2012-10-08",4.7737,4.9622,4.7521,4.8545,11514721.0],["2012-10-09",4.8545,4.9245,4.7844,4.8653,8168939.0],["2012-10-10",4.8653,4.8707,4.7521,4.7683,6599138.0],["2012-10-11",4.7683,4.8437,4.6497,4.7683,7203298.0],["2012-10-12",4.7683,4.8653,4.7413,4.8114,6240897.0],["2012-10-15",4.8114,5.0107,4.7413,4.9622,14091907.0],["2012-10-16",4.9622,5.0,4.8814,4.973,5970672.0],["2012-10-17",4.973,5.0269,4.903,4.9245,4107670.0],["2012-10-18",4.9245,4.9622,4.8707,4.9299,5690720.0],["2012-10-19",4.9299,5.0377,4.8976,4.9191,6777236.0],["2012-10-22",4.9191,4.9892,4.8707,4.9353,5981144.0],["2012-10-23",4.9353,4.9515,4.6551,4.7252,11336764.0],["2012-10-24",4.7252,4.7737,4.6659,4.7575,3549835.0],["2012-10-25",4.7575,4.7844,4.6659,4.6767,3499804.0],["2012-10-26",4.6767,4.7198,4.5312,4.5528,3693662.0],["2012-10-29",4.5528,4.6066,4.3911,4.5366,3017532.0],["2012-10-30",4.5366,4.9892,4.536603927612305,4.9569,10063474.0],["2012-10-31",4.9569,4.9569,4.956858158111572,4.9569,0.0],["2012-11-01",4.9569,4.9569,4.956858158111572,4.9569,0.0],["2012-11-02",4.9569,4.9569,4.956858158111572,4.9569,0.0],["2012-11-05",4.9569,4.9569,4.956858158111572,4.9569,0.0],["2012-11-06",4.9569,5.1077,4.542,4.6228,22527195.0],["2012-11-07",4.6228,4.7252,4.4827,4.6066,7769788.0],["2012-11-08",4.6066,4.7036,4.4288,4.6066,7019345.0],["2012-11-09",4.6066,4.639,4.5043,4.5905,3182317.0],["2012-11-12",4.5905,4.6228,4.4342,4.445,5396799.0],["2012-11-13",4.445,4.4504,4.2295,4.2564,8193948.0],["2012-11-14",4.2564,4.3373,4.2133,4.2888,2505363.0],["2012-11-15",4.2888,4.3157,4.2241,4.2349,2544064.0],["2012-11-16",4.2349,4.278,4.1756,4.2026,2241948.0],["2012-11-19",4.2026,4.2564,4.1271,4.2187,2427077.0],["2012-11-20",4.2187,4.3319,4.2026,4.2349,3792451.0],["2012-11-21",4.2349,4.278,4.0409,4.2403,5057914.0],["2012-11-22",4.2403,4.2618,4.0786,4.084,4829088.0],["2012-11-23",4.084,4.1595,4.084,4.111,4969277.0],["2012-11-26",4.111,4.2026,3.8793,3.9008,7415032.0],["2012-11-27",3.9008,3.9116,3.5398,3.556,8527148.0],["2012-11-28",3.556,3.556006908416748,3.292,3.389,10248040.0],["2012-11-29",3.389,3.4429,3.3297,3.3351,5162071.0],["2012-11-30",3.3351,3.389,3.3297,3.3728,6450294.0],["2012-12-03",3.3728,3.5075,3.3243,3.362,9667883.0],["2012-12-04",3.362,3.4644,3.2597,3.4321,5810058.0],["2012-12-05",3.4321,3.6422,3.3944,3.6153,9905863.0],["2012-12-06",3.6153,3.6207,3.4375,3.5614,19273135.0],["2012-12-07",3.5614,3.7284,3.4644,3.6745,15568264.0],["2012-12-10",3.6745,3.8901,3.6099,3.7931,13736814.0],["2012-12-11",3.7931,3.8685,3.7123,3.7823,9380568.0],["2012-12-12",3.7823,3.8146,3.7176,3.7715,5437059.0],["2012-12-13",3.7715,3.7769,3.6368,3.6638,3861200.0],["2012-12-14",3.6638,3.8416,3.653,3.8146,8270649.0],["2012-12-17",3.8146,3.9224,3.8092,3.8577,8088211.0],["2012-12-18",3.8577,3.9493,3.7931,3.82,6509476.0],["2012-12-19",3.82,3.9332,3.7985,3.8631,4635664.0],["2012-12-20",3.8631,3.9224,3.7769,3.917,6850921.0],["2012-12-21",3.917,3.9493,3.8577,3.8739,4536609.0],["2012-12-24",3.8739,3.8901,3.8308,3.847,2769310.0],["2012-12-25",3.847,3.9493,3.8308,3.9224,7788575.0],["2012-12-26",3.9224,3.987,3.8793,3.9709,7450714.0],["2012-12-27",3.9709,3.9709,3.8631,3.9224,10096356.0],["2012-12-28",3.9224,4.0194,3.8954,4.0032,13258922.0],["2012-12-31",4.0032,4.0894,3.9493,4.0409,8821142.0],["2013-01-04",4.0409,4.0517,3.8631,3.9116,10292563.0],["2013-01-07",3.9116,3.9278,3.8685,3.9116,7489266.0],["2013-01-08",3.9116,4.0086,3.8793,3.9439,13711447.0],["2013-01-09",3.9439,4.1756,3.9385,4.1379,32484744.0],["2013-01-10",4.1379,4.5528,4.137899398803711,4.5528,25068778.0],["2013-01-11",4.5528,4.7791,4.445,4.5959,49617820.0],["2013-01-14",4.5959,5.0107,4.4773,4.8707,40863034.0],["2013-01-15",4.8707,4.9622,4.7252,4.8222,20532113.0],["2013-01-16",4.8222,5.0538,4.7952,4.9191,33361398.0],["2013-01-17",4.9191,4.9946,4.806,4.973,17186199.0],["2013-01-18",4.973,5.0646,4.8976,5.0,17158934.0],["2013-01-21",5.0,5.0107,4.7898,4.8276,20160805.0],["2013-01-22",4.8276,4.9407,4.7737,4.806,15460384.0],["2013-01-23",4.806,4.9892,4.7467,4.9569,14095921.0],["2013-01-24",4.9569,5.4525,4.956858158111572,5.2047,53619843.0],["2013-01-25",5.2047,5.2209,5.0107,5.0808,18179106.0],["2013-01-28",5.0808,5.528,5.07,5.3933,30989218.0],["2013-01-29",5.3933,5.6842,5.3556,5.6142,25591531.0],["2013-01-30",5.6142,5.625,5.4579,5.6142,16852453.0],["2013-01-31",5.6142,5.6141815185546875,5.4418,5.528,10249475.0],["2013-02-01",5.528,5.5819,5.4633,5.5495,10981854.0],["2013-02-04",5.5495,5.549527168273926,5.2532,5.3825,17818284.0],["2013-02-05",5.3825,5.5549139976501465,5.1616,5.5549,16872118.0],["2013-02-06",5.5549,5.8459,5.4849,5.7381,19280776.0],["2013-02-07",5.7381,5.8728,5.6465,5.7866,10818826.0],["2013-02-08",5.7866,5.9482,5.7112,5.8782,7710385.0],["2013-02-18",5.8782,6.0883,5.878188133239746,5.9859,10499336.0],["2013-02-19",5.9859,5.985946178436279,5.6196,5.6681,11353351.0],["2013-02-20",5.6681,5.9644,5.5388,5.9375,15597863.0],["2013-02-21",5.9375,5.937456130981445,5.7381,5.8243,13870026.0],["2013-02-22",5.8243,5.824309349060059,5.5495,5.5603,12795160.0],["2013-02-25",5.5603,5.8135,5.3879,5.8028,24147741.0],["2013-02-26",5.8028,5.8728,5.5711,5.6303,12190169.0],["2013-02-27",5.6303,5.8728,5.5603,5.7435,16037667.0],["2013-02-28",5.7435,6.0075,5.743490695953369,5.959,13782503.0],["2013-03-01",5.959,6.2823,5.8728,6.2284,22417840.0],["2013-03-04",6.2284,6.3954,5.9698,6.056,27510716.0],["2013-03-05",6.056,6.2068,5.9267,6.1853,11486515.0],["2013-03-06",6.1853,6.804905891418457,6.1422,6.8049,33838168.0],["2013-03-07",6.8049,7.0043,6.654,6.8318,31809157.0],["2013-03-08",6.8318,7.3275,6.7618,6.8103,24830863.0],["2013-03-11",6.8103,6.8103,6.1422,6.5301,21810464.0],["2013-03-12",6.5301,6.5625,6.0614,6.3254,20712658.0],["2013-03-13",6.3254,6.5193,6.126,6.487,15969280.0],["2013-03-14",6.487,6.751,6.3092,6.6594,13412569.0],["2013-03-15",6.6594,6.8157,6.5193,6.6379,15744278.0],["2013-03-18",6.6379,6.7241,6.3523,6.4062,13260412.0],["2013-03-19",6.4062,6.6163,6.223,6.4978,11566200.0],["2013-03-20",6.4978,6.9935,6.4385,6.9181,16218790.0],["2013-03-21",6.9181,7.3491,6.918050765991211,7.112,26897687.0],["2013-03-22",7.112,7.2252,7.0043,7.1767,10707629.0],["2013-03-25",7.1767,7.4191,7.1551,7.2144,10739002.0],["2013-03-26",7.2144,7.6077,7.0527,7.5969,20494104.0],["2013-03-27",7.5969,7.7316,7.3814,7.5377,17136015.0],["2013-03-28",7.5377,7.667,7.2036,7.6131,21858247.0],["2013-03-29",7.6131,7.6131,7.3437,7.3599,12007283.0],["2013-04-01",7.3599,7.5862,7.0689,7.1336,15794661.0],["2013-04-02",7.1336,7.2198,6.6109,6.654,19876462.0],["2013-04-03",6.654,6.681,6.25,6.3954,24155023.0],["2013-04-08",6.3954,6.9935,6.1368,6.8911,20697287.0],["2013-04-09",6.8911,7.2359,6.848,7.0797,18963417.0],["2013-04-10",7.0797,7.2144,6.8965,7.1443,14948043.0],["2013-04-11",7.1443,7.2575,6.9719,7.0096,9000604.0],["2013-04-12",7.0096,7.7101,7.009644031524658,7.3437,24431703.0],["2013-04-15",7.3437,7.4838,6.7887,6.9719,19912081.0],["2013-04-16",6.9719,7.0743,6.5193,6.9396,16112457.0],["2013-04-17",6.9396,6.9827,6.751,6.9181,16675936.0],["2013-04-18",6.9181,7.1821,6.8265,7.1713,16706404.0],["2013-04-19",7.1713,7.4784,7.1282,7.306,18304924.0],["2013-04-22",7.306,7.4622,7.1336,7.4515,14946881.0],["2013-04-23",7.4515,7.7047,7.1659,7.279,22239737.0],["2013-04-24",7.279,7.6077,7.1874,7.5592,18717466.0],["2013-04-25",7.5592,7.6777,7.2306,7.2521,17199007.0],["2013-04-26",7.2521,7.252101421356201,6.7618,6.8211,22231137.0],["2013-05-02",6.8211,6.9665,6.6702,6.8965,17220579.0],["2013-05-03",6.8965,7.0743,6.654,6.7187,16278215.0],["2013-05-06",6.7187,6.8749,6.5247,6.7834,33029707.0],["2013-05-07",6.7834,6.783353805541992,6.2392,6.3631,41227442.0],["2013-05-08",6.3631,6.5193,6.3092,6.4655,19568598.0],["2013-05-09",6.4655,6.6433,6.39,6.6325,22281910.0],["2013-05-10",6.6325,6.681,6.4978,6.5517,12162180.0],["2013-05-13",6.5517,6.6379,6.4924,6.5409,10699012.0],["2013-05-14",6.5409,6.5894,6.1745,6.1853,21020991.0],["2013-05-15",6.1853,6.2338,6.0344,6.1907,15612541.0],["2013-05-16",6.1907,6.2284,6.0344,6.1907,21578078.0],["2013-05-17",6.1907,6.2931,6.190685272216797,6.25,20769763.0],["2013-05-20",6.25,6.6163,6.249953269958496,6.5625,28783536.0],["2013-05-21",6.5625,6.8642,6.5193,6.7564,30416290.0],["2013-05-22",6.7564,6.7618,6.4547,6.5301,25412125.0],["2013-05-23",6.5301,6.6109,6.3469,6.4331,24341905.0],["2013-05-24",6.4331,6.5032,6.3631,6.4655,11673569.0],["2013-05-27",6.4655,7.112014293670654,6.465468883514404,7.112,52834993.0],["2013-05-28",7.112,7.4084,7.112,7.2629,63067495.0],["2013-05-29",7.2629,7.7532,7.112,7.6131,61802952.0],["2013-05-30",7.6131,7.7801,7.4299,7.5646,37652034.0],["2013-05-31",7.5646,7.8232,7.3814,7.5161,31668656.0],["2013-06-03",7.5161,7.652,7.2281,7.3205,23691840.0],["2013-06-04",7.3205,7.4618,7.0053,7.1574,22905601.0],["2013-06-05",7.1574,7.3911,7.1139,7.2172,18143888.0],["2013-06-06",7.2172,7.2172017097473145,6.8259,6.864,19119653.0],["2013-06-07",6.864,6.94,6.489,6.5759,20265606.0],["2013-06-13",6.5759,6.902,6.1629,6.8368,25757789.0],["2013-06-14",6.8368,6.8476,6.6085,6.7281,18461336.0],["2013-06-17",6.7281,6.9889,6.728085041046143,6.7553,18045153.0],["2013-06-18",6.7553,6.755256652832031,6.44,6.5977,17117536.0],["2013-06-19",6.5977,6.8422,6.44,6.8205,19358595.0],["2013-06-20",6.8205,6.820472240447998,6.4292,6.4455,22475397.0],["2013-06-21",6.4455,6.4454827308654785,5.8151,6.2118,18757160.0],["2013-06-24",6.2118,6.3368,5.7607,5.9564,17051466.0],["2013-06-25",5.9564,5.956366062164307,5.3586,5.6357,36801958.0],["2013-06-26",5.6357,5.864,5.4346,5.7662,27454593.0],["2013-06-27",5.7662,6.2281,5.766152381896973,5.8259,26960312.0],["2013-06-28",5.8259,5.9835,5.5977,5.7335,16281615.0],["2013-07-01",5.7335,6.0596,5.7118,6.0542,18636458.0],["2013-07-02",6.0542,6.6303,6.0541887283325195,6.565,26075341.0],["2013-07-03",6.565,6.7824,6.4346,6.6683,27651094.0],["2013-07-04",6.6683,6.8803,6.5977,6.6411,22341641.0],["2013-07-05",6.6411,6.7607,6.5379,6.565,15911156.0],["2013-07-08",6.565,6.6737,6.2607,6.402,19812783.0],["2013-07-09",6.402,6.5107,6.2987,6.3966,13347205.0],["2013-07-10",6.3966,6.4672,6.1194,6.4129,22571690.0],["2013-07-11",6.4129,6.6574,6.3314,6.5705,21959670.0],["2013-07-12",6.5705,6.7498,6.4455,6.5053,21422424.0],["2013-07-15",6.5053,6.7063,6.3042,6.6792,23268240.0],["2013-07-16",6.6792,7.1737,6.679172992706299,7.1139,37314817.0],["2013-07-17",7.1139,7.2552,6.9563,6.9672,27794751.0],["2013-07-18",6.9672,7.3911,6.8639,7.2824,33613006.0],["2013-07-19",7.2824,7.6954,7.19,7.2009,37219554.0],["2013-07-22",7.2009,7.652,7.0813,7.5541,25297185.0],["2013-07-23",7.5541,8.0052,7.554149150848389,7.94,39221771.0],["2013-07-24",7.94,8.0433,7.8259,7.9998,30213864.0],["2013-07-25",7.9998,8.4237,7.9889,8.0215,33458077.0],["2013-07-26",8.0215,8.2824,7.8204,7.8802,22414421.0],["2013-07-29",7.8802,8.0378,7.7172,7.815,19245634.0],["2013-07-30",7.815,7.9835,7.4455,7.4944,22596261.0],["2013-07-31",7.4944,7.69,7.4781,7.6139,13459110.0],["2013-08-01",7.6139,8.1357,7.5487,8.0759,23081714.0],["2013-08-02",8.0759,8.315,7.9889,8.152,22757051.0],["2013-08-05",8.152,8.8313,8.151959419250488,8.7987,31547930.0],["2013-08-06",8.7987,9.065,8.6683,8.8041,27735038.0],["2013-08-07",8.8041,9.1574,8.7117,8.8693,27218392.0],["2013-08-08",8.8693,9.0269,8.6411,8.8422,16199821.0],["2013-08-09",8.8422,9.3204,8.7769,9.2063,27529710.0],["2013-08-12",9.2063,9.3313,8.9835,9.1356,25081163.0],["2013-08-13",9.1356,9.1737,8.7769,8.7932,16845427.0],["2013-08-14",8.7932,9.065,8.7172,8.9182,17083463.0],["2013-08-15",8.9182,8.918242454528809,8.5052,8.5161,19583271.0],["2013-08-16",8.5161,8.7009,8.2498,8.2878,15384416.0],["2013-08-19",8.2878,8.6954,8.0215,8.6846,24495301.0],["2013-08-20",8.6846,8.9345,8.5867,8.7117,17581034.0],["2013-08-21",8.7117,8.8748,8.4835,8.5813,10433991.0],["2013-08-22",8.5813,8.9019,8.5324,8.7063,12589841.0],["2013-08-23",8.7063,8.7498,8.2335,8.3041,20044955.0],["2013-08-26",8.3041,8.5215,8.3041,8.44,15139622.0],["2013-08-27",8.44,8.44,8.0433,8.2933,25835194.0],["2013-08-28",8.2933,8.2933,8.0541,8.0704,13852090.0],["2013-08-29",8.0704,8.2607,8.065,8.1194,10072080.0],["2013-08-30",8.1194,8.1411,7.5705,7.7661,20716486.0],["2013-09-02",7.7661,8.0759,7.7172,8.0052,12003110.0],["2013-09-03",8.0052,8.2987,8.0052,8.2824,15890722.0],["2013-09-04",8.2824,8.4998,8.228,8.2607,13786561.0],["2013-09-05",8.2607,8.3585,8.0922,8.1302,12305518.0],["2013-09-06",8.1302,8.130221366882324,7.7444,7.7878,23469157.0],["2013-09-09",7.7878,7.8531,7.315,7.6683,41256810.0],["2013-09-10",7.6683,7.7009,7.4998,7.69,23108730.0],["2013-09-11",7.69,7.690016269683838,7.4074,7.5107,17148261.0],["2013-09-12",7.5107,7.6357,7.4618,7.5759,13865530.0],["2013-09-13",7.5759,8.1194,7.5324,8.0161,37204053.0],["2013-09-16",8.0161,8.016093254089355,7.7226,7.8965,18261086.0],["2013-09-17",7.8965,7.896530628204346,7.4292,7.5107,23584806.0],["2013-09-18",7.5107,7.5487,7.1248,7.2226,28680964.0],["2013-09-23",7.2226,7.3911,7.152,7.3748,21549038.0],["2013-09-24",7.3748,7.374804973602295,7.1466,7.1683,21545406.0],["2013-09-25",7.1683,7.2389,6.8748,6.9455,34734721.0],["2013-09-26",6.9455,7.0379,6.7933,6.864,20619221.0],["2013-09-27",6.864,7.1629,6.8531,7.1139,22372586.0],["2013-09-30",7.1139,7.3422,6.9129,7.2552,25125506.0],["2013-10-08",7.2552,7.3748,7.0868,7.3585,22934431.0],["2013-10-09",7.3585,7.4183,7.19,7.277,18922811.0],["2013-10-10",7.277,7.276981830596924,6.9889,7.0813,30871660.0],["2013-10-11",7.0813,7.2118,7.0705,7.1357,17496592.0],["2013-10-14",7.1357,7.4944,7.135679721832275,7.4889,36758835.0],["2013-10-15",7.4889,7.5433,7.2552,7.3042,23648213.0],["2013-10-16",7.3042,7.304156303405762,6.9292,6.9998,24141087.0],["2013-10-17",6.9998,7.1194,6.652,6.7281,27776634.0],["2013-10-18",6.7281,6.7716,6.5977,6.652,19744908.0],["2013-10-21",6.652,6.815,6.5542,6.8042,31462946.0],["2013-10-22",6.8042,6.8585,6.7009,6.8205,27192377.0],["2013-10-23",6.8205,6.820472240447998,6.4346,6.4509,27117882.0],["2013-10-24",6.4509,6.5759,6.402,6.4835,11456599.0],["2013-10-25",6.4835,6.5107,5.989,6.0379,31690362.0],["2013-10-28",6.0379,6.1738,6.037884712219238,6.1357,15210630.0],["2013-10-29",6.1357,6.1683,5.7118,5.8911,24046926.0],["2013-10-30",5.8911,5.9346,5.8205,5.9238,13140215.0],["2013-10-31",5.9238,5.923757076263428,5.7444,5.7879,17874847.0],["2013-11-01",5.7879,5.8151,5.6303,5.7498,16974249.0],["2013-11-04",5.7498,5.9346,5.749848365783691,5.8585,18609722.0],["2013-11-05",5.8585,6.0542,5.7064,5.9998,26940141.0],["2013-11-06",5.9998,5.999843120574951,5.7988,5.8042,24006437.0],["2013-11-07",5.8042,5.8096,5.6249,5.6357,15032179.0],["2013-11-08",5.6357,5.8477,5.635721206665039,5.7009,20197713.0],["2013-11-11",5.7009,5.8151,5.6303,5.7716,13722080.0],["2013-11-12",5.7716,5.9346,5.6955,5.9183,23632001.0],["2013-11-13",5.9183,5.9183220863342285,5.6955,5.7064,16199097.0],["2013-11-14",5.7064,5.777,5.6303,5.7553,10870895.0],["2013-11-15",5.7553,5.9998,5.739,5.9129,24834213.0],["2013-11-18",5.9129,6.0977,5.8966,6.0922,28446614.0],["2013-11-19",6.0922,6.2064,6.0433,6.152,26027124.0],["2013-11-20",6.152,6.2009,6.0977,6.1574,19330459.0],["2013-11-21",6.1574,6.2118,6.0759,6.114,20564993.0],["2013-11-22",6.114,6.6574,6.0922,6.614,61387020.0],["2013-11-25",6.614,6.613956928253174,6.4292,6.4835,30265527.0],["2013-11-26",6.4835,6.7063,6.44,6.4944,26225109.0],["2013-11-27",6.4944,6.5107,6.3042,6.4564,24829022.0],["2013-11-28",6.4564,6.565,6.4183,6.44,25264078.0],["2013-11-29",6.44,6.6629,6.440047740936279,6.5107,22967669.0],["2013-12-02",6.5107,6.510697841644287,6.0107,6.0868,28567056.0],["2013-12-03",6.0868,6.277,5.989,6.2553,21541394.0],["2013-12-04",6.2553,6.5107,6.2009,6.4944,29985142.0],["2013-12-05",6.4944,6.5596,6.4237,6.5324,18666069.0],["2013-12-06",6.5324,6.5759,6.4183,6.44,14898618.0],["2013-12-09",6.44,6.5977,6.440047740936279,6.5759,18031697.0],["2013-12-10",6.5759,6.614,6.4727,6.5922,19358154.0],["2013-12-11",6.5922,6.9781,6.5922,6.8313,60013175.0],["2013-12-12",6.8313,6.8803,6.7172,6.7879,25121073.0],["2013-12-13",6.7879,6.94,6.7118,6.8205,21146248.0],["2013-12-16",6.8205,6.8748,6.5868,6.6031,17963379.0],["2013-12-17",6.6031,6.6357,6.44,6.4672,14038957.0],["2013-12-18",6.4672,6.4944,6.2553,6.3966,15630102.0],["2013-12-19",6.3966,6.5705,6.3803,6.3966,11195940.0],["2013-12-20",6.3966,6.4455,6.277,6.3151,11055160.0],["2013-12-23",6.3151,6.3314,5.8477,5.9238,25815629.0],["2013-12-24",5.9238,6.0161,5.8314,5.9509,17707043.0],["2013-12-25",5.9509,6.0325,5.9238,6.0107,10050584.0],["2013-12-26",6.0107,6.0379,5.7988,5.8151,12548841.0],["2013-12-27",5.8151,5.815064907073975,5.3314,5.7444,30781307.0],["2013-12-30",5.7444,5.7933,5.652,5.6901,13806739.0],["2013-12-31",5.6901,5.8042,5.6738,5.7553,8976206.0],["2014-01-02",5.7553,5.9727,5.7498,5.9564,15377755.0],["2014-01-03",5.9564,5.9998,5.8205,5.8966,10681991.0],["2014-01-06",5.8966,5.896584987640381,5.4346,5.489,20110580.0],["2014-01-07",5.489,5.5542,5.4075,5.4944,7306783.0],["2014-01-08",5.4944,5.5868,5.4564,5.4672,8069976.0],["2014-01-09",5.4672,5.5325,5.3477,5.3694,11130887.0],["2014-01-10",5.3694,5.3803,5.0597,5.114,16615433.0],["2014-01-13",5.114,5.2064,5.027,5.0488,10553214.0],["2014-01-14",5.0488,5.1629,4.9999,5.1575,12583625.0],["2014-01-15",5.1575,5.3042,5.157473087310791,5.2499,12238683.0],["2014-01-16",5.2499,5.3314,5.239,5.2553,7837033.0],["2014-01-17",5.2553,5.255296230316162,5.1194,5.1575,6786654.0],["2014-01-20",5.1575,5.3042,5.1412,5.2716,9605247.0],["2014-01-21",5.2716,5.5325,5.2716,5.5162,14982982.0],["2014-01-22",5.5162,5.7662,5.516160011291504,5.6683,18495055.0],["2014-01-23",5.6683,5.7172,5.5759,5.6575,12268468.0],["2014-01-24",5.6575,5.864,5.614,5.7607,14758615.0],["2014-01-27",5.7607,5.864,5.6738,5.8151,12668570.0],["2014-01-28",5.8151,5.9346,5.6575,5.6955,14457370.0],["2014-01-29",5.6955,5.8042,5.695502281188965,5.7716,7796913.0],["2014-01-30",5.7716,5.7879,5.6629,5.6738,6240416.0],["2014-02-07",5.6738,5.8096,5.5325,5.8042,10796410.0],["2014-02-10",5.8042,5.9564,5.804195404052734,5.9455,15334974.0],["2014-02-11",5.9455,6.1738,5.9075,5.9998,28092324.0],["2014-02-12",5.9998,6.4183,5.989,6.3803,31108984.0],["2014-02-13",6.3803,6.4672,6.2498,6.2716,23609993.0],["2014-02-14",6.2716,6.3803,6.1955,6.2933,17299424.0],["2014-02-17",6.2933,6.3911,6.2553,6.3422,19977675.0],["2014-02-18",6.3422,6.5705,6.342225074768066,6.3911,36546554.0],["2014-02-19",6.3911,6.391136169433594,6.2009,6.239,24644338.0],["2014-02-20",6.239,6.2824,6.0379,6.0596,20078553.0],["2014-02-21",6.0596,6.2118,6.0216,6.1248,16163443.0],["2014-02-24",6.1248,6.1248393058776855,5.9835,6.0596,12732532.0],["2014-02-25",6.0596,6.1846,5.8151,5.8694,18311294.0],["2014-02-26",5.8694,5.869410514831543,5.652,5.7825,15343497.0],["2014-02-27",5.7825,5.8259,5.527,5.5651,18729846.0],["2014-02-28",5.5651,5.6575,5.4075,5.614,17120241.0],["2014-03-03",5.614,5.9672,5.613983154296875,5.9618,24306570.0],["2014-03-04",5.9618,6.114,5.8531,6.0107,22163129.0],["2014-03-05",6.0107,6.0705,5.9075,5.9183,11447634.0],["2014-03-06",5.9183,5.9238,5.7064,5.7825,13506584.0],["2014-03-07",5.7825,5.9129,5.7118,5.7879,12673687.0],["2014-03-10",5.7879,5.787892818450928,5.5542,5.5759,9313019.0],["2014-03-11",5.5759,6.1357,5.575940132141113,6.0814,46413647.0],["2014-03-12",6.0814,6.239,5.8694,6.2335,52114013.0],["2014-03-13",6.2335,6.4944,6.233531951904297,6.3205,50098297.0],["2014-03-14",6.3205,6.6737,6.1955,6.652,58671097.0],["2014-03-17",6.652,6.7933,6.5379,6.7063,52185431.0],["2014-03-18",6.7063,6.7607,6.5324,6.5542,38476667.0],["2014-03-19",6.5542,6.7009,6.4292,6.5542,39711240.0],["2014-03-20",6.5542,6.6248,6.2933,6.3042,34547888.0],["2014-03-21",6.3042,6.8857,6.2498,6.7824,56257668.0],["2014-03-24",6.7824,7.065,6.7009,6.9563,63006700.0],["2014-03-25",6.9563,7.0324,6.8096,6.8585,38368425.0],["2014-03-26",6.8585,7.1574,6.7987,7.0705,51805521.0],["2014-03-27",7.0705,7.2009,6.9455,7.0053,52070804.0],["2014-03-28",7.0053,7.0868,6.6031,6.6194,51826861.0],["2014-03-31",6.6194,6.9835,6.4564,6.9672,40688212.0],["2014-04-01",6.9672,7.2824,6.8803,7.0433,60565015.0],["2014-04-02",7.0433,7.1737,6.9726,7.0542,41144859.0],["2014-04-03",7.0542,7.2498,6.9889,7.1139,41824053.0],["2014-04-04",7.1139,7.4998,7.0161,7.3802,72286373.0],["2014-04-08",7.3802,7.6465,7.2715,7.3368,69708826.0],["2014-04-09",7.3368,7.4944,7.1846,7.4835,48966043.0],["2014-04-10",7.4835,7.483500003814697,7.2118,7.2389,46217260.0],["2014-04-11",7.2389,7.3313,7.1411,7.2226,23924440.0],["2014-04-14",7.2226,7.2824,7.0107,7.2335,30443467.0],["2014-04-15",7.2335,7.2335052490234375,6.7987,6.8042,55973744.0],["2014-04-16",6.8042,6.9237,6.7172,6.8476,27973478.0],["2014-04-17",6.8476,6.9889,6.8042,6.815,23018255.0],["2014-04-18",6.815,6.864,6.69,6.7607,18092165.0],["2014-04-21",6.7607,6.8748,6.6357,6.777,19100373.0],["2014-04-22",6.777,6.776995658874512,6.3585,6.4998,35192547.0],["2014-04-23",6.4998,6.5053,6.3911,6.4237,17933203.0],["2014-04-24",6.4237,6.4727,6.364,6.3748,14571467.0],["2014-04-25",6.3748,6.4074,6.0488,6.0868,23379608.0],["2014-04-28",6.0868,6.1031,5.8096,5.8314,18504105.0],["2014-04-29",5.8314,5.9509,5.739,5.9292,19792185.0],["2014-04-30",5.9292,5.929192066192627,5.3368,5.3368,16637320.0],["2014-05-05",5.3368,5.336816310882568,5.0162,5.201,39570350.0],["2014-05-06",5.201,5.2607,5.1194,5.1901,26261167.0],["2014-05-07",5.1901,5.2281,5.0923,5.114,19030342.0],["2014-05-08",5.114,5.201,5.076,5.0868,19561215.0],["2014-05-09",5.0868,5.1249,4.9075,4.9727,19140354.0],["2014-05-12",4.9727,5.1357,4.972695350646973,5.1194,24336851.0],["2014-05-13",5.1194,5.1955,5.0923,5.1357,16911105.0],["2014-05-14",5.1357,5.1629,5.0977,5.1249,10970139.0],["2014-05-15",5.1249,5.1303,4.9238,4.9564,21207890.0],["2014-05-16",4.9564,4.9781,4.7336,4.8205,20974133.0],["2014-05-19",4.8205,4.902,4.7281,4.8912,12057945.0],["2014-05-20",4.8912,4.9564,4.8749,4.9075,11780651.0],["2014-05-21",4.9075,4.9673,4.8097,4.9564,8992124.0],["2014-05-22",4.9564,5.0379,4.9183,4.9401,13551682.0],["2014-05-23",4.9401,4.9944,4.9292,4.989,8431915.0],["2014-05-26",4.989,5.0488,4.9618,5.0433,11426664.0],["2014-05-27",5.0433,5.0488,4.9238,4.9455,12270820.0],["2014-05-28",4.9455,4.9727,4.8749,4.9673,13464955.0],["2014-05-29",4.9673,4.9673,4.8477,4.8531,12384814.0],["2014-05-30",4.8531,4.9075,4.8368,4.8803,9027232.0],["2014-06-03",4.8803,4.9455,4.864,4.8803,9998871.0],["2014-06-04",4.8803,4.902,4.8042,4.8314,7860595.0],["2014-06-05",4.8314,4.8966,4.8151,4.8857,8009730.0],["2014-06-06",4.8857,4.8966,4.8151,4.826,7166657.0],["2014-06-09",4.826,4.864,4.7716,4.777,8407933.0],["2014-06-10",4.777,4.7879,4.3912,4.5271,36929188.0],["2014-06-11",4.5271,4.5651,4.4944,4.5325,14160351.0],["2014-06-12",4.5325,4.9347,4.5216,4.9075,40652005.0],["2014-06-13",4.9075,4.9347,4.8097,4.9129,24601467.0],["2014-06-16",4.9129,4.9347,4.8477,4.8857,14639503.0],["2014-06-17",4.8857,5.0814,4.8857,5.0053,38447837.0],["2014-06-18",5.0053,5.0109,4.8383,4.8494,17839197.0],["2014-06-19",4.8494,4.8605,4.5933,4.649,17885085.0],["2014-06-20",4.649,4.6991,4.6211,4.6879,7186754.0],["2014-06-23",4.6879,4.7659,4.6657,4.6712,8780506.0],["2014-06-24",4.6712,5.061,4.6712,4.9274,28802928.0],["2014-06-25",4.9274,4.9274,4.8049,4.8828,15129745.0],["2014-06-26",4.8828,5.0276,4.8717,4.9274,20612971.0],["2014-06-27",4.9274,5.1389,4.9162,5.0665,35172131.0],["2014-06-30",5.0665,5.1167,5.0053,5.0944,18140515.0],["2014-07-01",5.0944,5.1055,4.9775,5.0387,18648813.0],["2014-07-02",5.0387,5.0777,4.9552,4.9997,18461727.0],["2014-07-03",4.9997,5.1111,4.9608,5.0721,24256950.0],["2014-07-04",5.0721,5.2113,5.0498,5.1445,31893038.0],["2014-07-07",5.1445,5.1445,5.0443,5.1,14233098.0],["2014-07-08",5.1,5.099954128265381,5.0109,5.0777,11176795.0],["2014-07-09",5.0777,5.1055,4.9385,4.9441,15832051.0],["2014-07-10",4.9441,4.983,4.8605,4.8828,17854628.0],["2014-07-11",4.8828,4.983,4.8494,4.9441,9334521.0],["2014-07-14",4.9441,5.0944,4.9440598487854,5.0777,15362239.0],["2014-07-15",5.0777,5.1,5.0109,5.061,12342142.0],["2014-07-16",5.061,5.0777,5.0053,5.0276,9633132.0],["2014-07-17",5.0276,5.1334,5.0164,5.1,18856149.0],["2014-07-18",5.1,5.099954128265381,4.7882,4.8884,32132388.0],["2014-07-21",4.8884,4.888383865356445,4.7214,4.7659,18440770.0],["2014-07-22",4.7659,4.7882,4.6879,4.7826,21012853.0],["2014-07-23",4.7826,4.7882,4.6545,4.6991,16887963.0],["2014-07-24",4.6991,4.7381,4.6657,4.7325,11568725.0],["2014-07-25",4.7325,4.7993,4.7047,4.7937,12372690.0],["2014-07-28",4.7937,4.9496,4.7937,4.9107,20767300.0],["2014-07-29",4.9107,5.0387,4.910654544830322,5.0331,29928434.0],["2014-07-30",5.0331,5.0832,4.9608,5.0276,22228204.0],["2014-07-31",5.0276,5.0665,4.9886,5.061,20049848.0],["2014-08-01",5.061,5.1445,5.022,5.0443,29525650.0],["2014-08-04",5.0443,5.122223854064941,5.022,5.1222,25844652.0],["2014-08-05",5.1222,5.3227,5.0777,5.2893,57125370.0],["2014-08-06",5.2893,5.3561,5.2002,5.2837,32620985.0],["2014-08-07",5.2837,5.3227,5.1835,5.2002,24569469.0],["2014-08-08",5.2002,5.2558,5.1334,5.189,17669288.0],["2014-08-11",5.189,5.3728,5.189035415649414,5.3338,31650962.0],["2014-08-12",5.3338,5.3672,5.2893,5.3505,20250743.0],["2014-08-13",5.3505,5.3561,5.2002,5.267,21089979.0],["2014-08-14",5.267,5.2948,5.1723,5.1835,20210890.0],["2014-08-15",5.1835,5.7013,5.183467864990234,5.7013,94952064.0],["2014-08-18",5.7013,6.091,5.701257228851318,5.9852,101523801.0],["2014-08-19",5.9852,5.9852070808410645,5.807,5.9017,54807319.0],["2014-08-20",5.9017,5.901691436767578,5.7458,5.8349,34026918.0],["2014-08-21",5.8349,5.9629,5.7903,5.885,42384708.0],["2014-08-22",5.885,5.8906,5.7625,5.8015,25509867.0],["2014-08-25",5.8015,5.8349,5.7013,5.7291,22723362.0],["2014-08-26",5.7291,5.7291,5.4284,5.4618,38439913.0],["2014-08-27",5.4618,5.5064,5.4117,5.4451,17339361.0],["2014-08-28",5.4451,5.4563,5.2948,5.3561,19333006.0],["2014-08-29",5.3561,5.428443908691406,5.3171,5.4284,13757240.0],["2014-09-01",5.4284,5.5843,5.4062,5.5454,18866108.0],["2014-09-02",5.5454,5.601,5.5231,5.5843,25014274.0],["2014-09-03",5.5843,5.7792,5.5676,5.7291,39106559.0],["2014-09-04",5.7291,5.7402,5.6623,5.718,22747971.0],["2014-09-05",5.718,5.7736,5.6289,5.7013,21344447.0],["2014-09-09",5.7013,5.7625,5.5843,5.7458,25005552.0],["2014-09-10",5.7458,5.745798110961914,5.6289,5.6957,17829379.0],["2014-09-11",5.6957,5.8404,5.6623,5.8182,45659574.0],["2014-09-12",5.8182,5.8349,5.7569,5.8349,25836808.0],["2014-09-15",5.8349,5.8794,5.7681,5.8349,27487083.0],["2014-09-16",5.8349,5.8627,5.5064,5.5454,37201911.0],["2014-09-17",5.5454,5.601,5.4173,5.5342,21906735.0],["2014-09-18",5.5342,5.5843,5.4841,5.5676,14398127.0],["2014-09-19",5.5676,5.6511,5.5008,5.6289,19137274.0],["2014-09-22",5.6289,5.628878116607666,5.4674,5.4841,16078609.0],["2014-09-23",5.4841,5.5454,5.4841,5.5454,14879274.0],["2014-09-24",5.5454,5.6511,5.4953,5.64,19951484.0],["2014-09-25",5.64,6.052,5.640013694763184,5.8961,69399576.0],["2014-09-26",5.8961,5.896124362945557,5.7625,5.7959,29709307.0],["2014-09-29",5.7959,5.9518,5.7959,5.8572,31758920.0],["2014-09-30",5.8572,5.9017,5.807,5.8182,21998972.0],["2014-10-08",5.8182,5.9574,5.818178176879883,5.9518,35366805.0],["2014-10-09",5.9518,5.9741,5.807,5.9017,31473626.0],["2014-10-10",5.9017,5.901691436767578,5.7792,5.7959,22936505.0],["2014-10-13",5.7959,5.8460164070129395,5.6957,5.846,21330132.0],["2014-10-14",5.846,5.8906,5.7514,5.8126,19549443.0],["2014-10-15",5.8126,5.8404,5.7402,5.807,16582146.0],["2014-10-16",5.807,5.8126,5.6567,5.6623,20647967.0],["2014-10-17",5.6623,5.6623,5.5175,5.5843,22752818.0],["2014-10-20",5.5843,5.6623,5.58433723449707,5.6456,9804141.0],["2014-10-21",5.6456,5.6567,5.5398,5.5509,12506781.0],["2014-10-22",5.5509,5.6177,5.4953,5.5008,11552536.0],["2014-10-23",5.5008,5.500823020935059,5.2503,5.2781,22908426.0],["2014-10-24",5.2781,5.3171,5.2447,5.2893,8697649.0],["2014-10-27",5.2893,5.6066,5.289253234863281,5.4841,22826508.0],["2014-10-28",5.4841,5.5899,5.4451,5.5732,14717575.0],["2014-10-29",5.5732,5.6623,5.4897,5.5955,24274453.0],["2014-10-30",5.5955,5.5955,5.595472812652588,5.5955,0.0],["2014-10-31",5.5955,5.7681,5.395,5.6957,39282892.0],["2014-11-03",5.6957,5.7291,5.6233,5.6456,25972283.0],["2014-11-04",5.6456,5.7347,5.6289,5.6734,19484794.0],["2014-11-05",5.6734,5.679,5.5843,5.601,15786498.0],["2014-11-06",5.601,5.6289,5.5342,5.5676,13949791.0],["2014-11-07",5.5676,5.6122,5.4451,5.473,17358766.0],["2014-11-10",5.473,5.5565,5.4451,5.5398,12145249.0],["2014-11-11",5.5398,5.5955,5.3394,5.3672,19125215.0],["2014-11-12",5.3672,5.4451,5.3449,5.4229,11048084.0],["2014-11-13",5.4229,5.5899,5.4173,5.5398,24955630.0],["2014-11-14",5.5398,5.5732,5.4841,5.5398,11905621.0],["2014-11-17",5.5398,5.6122,5.5175,5.5843,13671513.0],["2014-11-18",5.5843,5.58433723449707,5.5008,5.5287,11417603.0],["2014-11-19",5.5287,5.5398,5.4451,5.4897,12006430.0],["2014-11-20",5.4897,5.4897,5.434,5.4507,9221433.0],["2014-11-21",5.4507,5.4953,5.4396,5.4897,9927845.0],["2014-11-24",5.4897,5.5788,5.489687919616699,5.5621,18475318.0],["2014-11-25",5.5621,5.679,5.5398,5.6679,26425891.0],["2014-11-26",5.6679,5.6901,5.5843,5.6344,22725064.0],["2014-11-27",5.6344,5.8015,5.6233,5.7124,33931217.0],["2014-11-28",5.7124,5.7514,5.5843,5.6679,26283838.0],["2014-12-01",5.6679,5.8293,5.66785192489624,5.8015,42410138.0],["2014-12-02",5.8015,5.8961,5.7848,5.846,43084885.0],["2014-12-03",5.846,6.052,5.7959,5.9351,58116630.0],["2014-12-04",5.9351,6.0687,5.9073,6.0409,54062363.0],["2014-12-05",6.0409,6.0687,5.6344,5.7792,50709208.0],["2014-12-08",5.7792,5.8572,5.6567,5.7959,35210513.0],["2014-12-09",5.7959,6.0465,5.7013,5.8683,66040696.0],["2014-12-10",5.8683,6.1745,5.8015,6.1634,73604438.0],["2014-12-11",6.1634,6.2079,6.0186,6.1467,51042201.0],["2014-12-12",6.1467,6.1968,6.0576,6.1244,31107085.0],["2014-12-15",6.1244,6.3694,6.0854,6.3415,54116994.0],["2014-12-16",6.3415,6.341535568237305,6.2135,6.2859,32053838.0],["2014-12-17",6.2859,6.3026,5.9852,6.052,39589009.0],["2014-12-18",6.052,6.1188,6.013,6.052,21502037.0],["2014-12-19",6.052,6.052018642425537,5.7681,5.924,32839228.0],["2014-12-22",5.924,5.9351,5.718,5.7235,27615176.0],["2014-12-23",5.7235,5.8293,5.6901,5.7347,18810486.0],["2014-12-24",5.7347,5.9852,5.7291,5.9796,29525864.0],["2014-12-25",5.9796,6.0019,5.9073,5.9796,22289899.0],["2014-12-26",5.9796,6.0854,5.9351,6.0019,25091336.0],["2014-12-29",6.0019,6.0297,5.8182,5.8349,26564966.0],["2014-12-30",5.8349,5.8739,5.7402,5.7458,16806643.0],["2014-12-31",5.7458,5.8126,5.7013,5.7792,13214593.0],["2015-01-05",5.7792,5.9462,5.779204368591309,5.9184,26831362.0],["2015-01-06",5.9184,6.0409,5.7959,6.0297,33395604.0],["2015-01-07",6.0297,6.1689,5.924,6.1021,36777189.0],["2015-01-08",6.1021,6.1689,6.0242,6.091,33087733.0],["2015-01-09",6.091,6.1244,5.8572,5.8739,26108161.0],["2015-01-12",5.8739,5.873854637145996,5.7625,5.8404,15314896.0],["2015-01-13",5.8404,5.9908,5.8349,5.9685,15940687.0],["2015-01-14",5.9685,5.9852,5.8182,5.8404,13517053.0],["2015-01-15",5.8404,5.9128,5.807,5.8906,11590801.0],["2015-01-16",5.8906,6.091,5.8572,6.0632,31579693.0],["2015-01-19",6.0632,6.0631537437438965,5.6122,5.7402,32216574.0],["2015-01-20",5.7402,5.8683,5.740230560302734,5.8404,23110808.0],["2015-01-21",5.8404,6.0409,5.8126,5.9963,29662532.0],["2015-01-22",5.9963,6.2079,5.9518,6.1745,54597807.0],["2015-01-23",6.1745,6.1856,6.0353,6.0576,37172503.0],["2015-01-26",6.0576,6.3415,6.052,6.336,56320563.0],["2015-01-27",6.336,6.3415,6.1745,6.3026,42082097.0],["2015-01-28",6.3026,6.4585,6.1355,6.4139,72103206.0],["2015-01-29",6.4139,6.4473,6.2358,6.2525,43259875.0],["2015-01-30",6.2525,6.3081,6.1578,6.1634,23548533.0],["2015-02-02",6.1634,6.258,6.1244,6.1968,16767737.0],["2015-02-03",6.1968,6.3749,6.196777820587158,6.3193,26847368.0],["2015-02-04",6.3193,6.3304,6.1244,6.1355,25658879.0],["2015-02-05",6.1355,6.219,6.013,6.0353,21772438.0],["2015-02-06",6.0353,6.0632,5.9184,5.9741,16181190.0],["2015-02-09",5.9741,6.0799,5.974072456359863,6.0353,10663480.0],["2015-02-10",6.0353,6.0799,5.9629,5.9741,11702152.0],["2015-02-11",5.9741,6.0576,5.9574,6.0576,13136302.0],["2015-02-12",6.0576,6.1021,6.0242,6.0799,13161960.0],["2015-02-13",6.0799,6.1745,6.0743,6.1355,25040911.0],["2015-02-16",6.1355,6.2302,6.1244,6.1856,17496955.0],["2015-02-17",6.1856,6.258,6.13,6.1355,19585819.0],["2015-02-25",6.1355,6.135533809661865,6.1355,6.1355,0.0],["2015-02-26",6.1355,6.2803,6.135533809661865,6.2747,22392073.0],["2015-02-27",6.2747,6.3304,6.219,6.2358,28702184.0],["2015-03-02",6.2358,6.3081,6.219,6.3026,26525787.0],["2015-03-03",6.3026,6.4139,6.2469,6.2525,34637580.0],["2015-03-04",6.2525,6.4028,6.2135,6.3916,31134864.0],["2015-03-05",6.3916,6.5475,6.3026,6.5141,44985890.0],["2015-03-06",6.5141,6.5698,6.4028,6.4306,24307994.0],["2015-03-09",6.4306,6.5642,6.3471,6.5475,23310910.0],["2015-03-10",6.5475,6.6589,6.5086,6.5475,25922282.0],["2015-03-11",6.5475,6.8371,6.547537326812744,6.7257,45598723.0],["2015-03-12",6.7257,6.725702285766602,6.5141,6.5253,39069821.0],["2015-03-13",6.5253,6.5754,6.4863,6.5364,19550725.0],["2015-03-16",6.5364,6.6645,6.536402702331543,6.6422,26914697.0],["2015-03-17",6.6422,6.7591,6.5308,6.6199,48756225.0],["2015-03-18",6.6199,6.9261,6.5865,6.8593,59699231.0],["2015-03-19",6.8593,6.9595,6.7702,6.8482,44202825.0],["2015-03-20",6.8482,7.0152,6.7869,7.0041,44780716.0],["2015-03-23",7.0041,7.0709,6.9039,7.0598,45513181.0],["2015-03-24",7.0598,7.082,6.6867,6.8538,54877795.0],["2015-03-25",6.8538,6.9373,6.7535,6.876,38212676.0],["2015-03-26",6.876,7.0431,6.7647,7.0152,53650326.0],["2015-03-27",7.0152,7.2045,6.9317,6.9595,43536225.0],["2015-03-30",6.9595,7.0932,6.9206,7.0653,39854747.0],["2015-03-31",7.0653,7.1711,6.9707,7.0319,47604975.0],["2015-04-01",7.0319,7.1433,6.9929,7.1266,41395540.0],["2015-04-02",7.1266,7.3827,7.121,7.327,71064054.0],["2015-04-03",7.327,7.4105,7.2379,7.3493,43441151.0],["2015-04-07",7.3493,7.5107,7.2992,7.5052,45539611.0],["2015-04-08",7.5052,7.533,7.2379,7.2936,50559608.0],["2015-04-09",7.2936,7.3214,6.9651,7.1043,42587594.0],["2015-04-10",7.1043,7.2936,7.0542,7.2379,40110644.0],["2015-04-13",7.2379,7.3938,7.2101,7.3548,45683183.0],["2015-04-14",7.3548,7.354846000671387,7.1266,7.2435,55839908.0],["2015-04-15",7.2435,7.243492126464844,6.8204,6.8315,52600940.0],["2015-04-16",6.8315,6.9707,6.709,6.9317,35990798.0],["2015-04-17",6.9317,7.082,6.9317,7.0097,44689635.0],["2015-04-20",7.0097,7.1321,6.8315,6.915,52284768.0],["2015-04-21",6.915,7.1544,6.8983,7.121,44920856.0],["2015-04-22",7.121,7.3159,7.1210036277771,7.2992,59342987.0],["2015-04-23",7.2992,7.4328,7.2101,7.4217,69196764.0],["2015-04-24",7.4217,7.8448,7.327,7.611,84506157.0],["2015-04-27",7.611,7.7446,7.5163,7.6499,57099597.0],["2015-04-28",7.6499,7.7,7.2713,7.3493,55064693.0],["2015-04-29",7.3493,7.5943,7.2769,7.5274,37240277.0],["2015-04-30",7.5274,7.6555,7.4217,7.4272,38337178.0],["2015-05-04",7.4272,7.4718,7.3047,7.4495,30883104.0],["2015-05-05",7.4495,7.449493885040283,7.0765,7.1043,41290484.0],["2015-05-06",7.1043,7.199,6.8927,6.9373,30406597.0],["2015-05-07",6.9373,7.0653,6.8538,6.9707,24893940.0],["2015-05-08",6.9707,7.0987,6.970678329467773,7.082,20749814.0],["2015-05-11",7.082,7.2324,7.08203125,7.2212,30834711.0],["2015-05-12",7.2212,7.2546,7.121,7.2212,30994825.0],["2015-05-13",7.2212,7.4217,7.1934,7.3938,47930603.0],["2015-05-14",7.3938,7.4996,7.2936,7.4384,36816759.0],["2015-05-15",7.4384,7.4551,7.1711,7.3326,36008296.0],["2015-05-18",7.3326,7.4773,7.199,7.4718,39340340.0],["2015-05-19",7.4718,7.6778,7.4161,7.5887,52685469.0],["2015-05-20",7.5887,7.778,7.5441,7.5887,55748767.0],["2015-05-21",7.5887,8.2902,7.588685989379883,8.1176,81836230.0],["2015-05-22",8.1176,8.5352,8.023,8.3125,82089200.0],["2015-05-25",8.3125,8.6521,8.0786,8.4851,80870490.0],["2015-05-26",8.4851,8.8247,8.4795,8.7245,79052068.0],["2015-05-27",8.7245,8.724483489990234,8.4461,8.5686,58901213.0],["2015-05-28",8.5686,8.9528,8.1622,8.1733,89395045.0],["2015-05-29",8.1733,8.4071,7.8003,8.2345,59845931.0],["2015-06-01",8.2345,9.058541297912598,8.234533309936523,9.0585,63786076.0],["2015-06-02",9.0585,9.9661,9.058541297912598,9.9661,37489876.0],["2015-06-03",9.9661,10.9126,9.9104,10.1554,140717474.0],["2015-06-04",10.1554,11.1297,9.6765,10.9794,118080758.0],["2015-06-05",10.9794,11.3802,10.4672,10.7288,89581198.0],["2015-06-08",10.7288,10.728832244873047,10.1387,10.3057,61475803.0],["2015-06-09",10.3057,10.5507,10.1053,10.3836,42139504.0],["2015-06-10",10.3836,10.9961,10.0774,10.6954,69713653.0],["2015-06-11",10.6954,10.8569,10.3892,10.8235,50861350.0],["2015-06-12",10.8235,11.7978,10.6286,11.4916,78437473.0],["2015-06-15",11.4916,11.9704,11.1909,11.5974,73144310.0],["2015-06-16",11.5974,11.597381591796875,10.5228,10.9348,58327347.0],["2015-06-17",10.9348,10.9905,10.25,10.8458,46037824.0],["2015-06-18",10.8458,11.1144,10.3421,10.3589,33734723.0],["2015-06-19",10.3589,10.358868598937988,9.3235,9.3235,49292440.0],["2015-06-23",9.3235,9.5138,8.3889,9.2172,57286972.0],["2015-06-24",9.2172,9.5026,8.9262,9.3907,60036886.0],["2015-06-25",9.3907,9.609,8.8982,8.9822,55552568.0],["2015-06-26",8.9822,8.982162475585938,8.0867,8.0867,53452756.0],["2015-06-29",8.0867,8.305,7.2809,7.3256,69059561.0],["2015-06-30",7.3256,7.8349,6.6317,7.8013,64317412.0],["2015-07-01",7.8013,8.1595,7.1913,7.2697,58912590.0],["2015-07-02",7.2697,7.3928,6.542150020599365,6.5422,62130418.0],["2015-07-03",6.5422,6.5589,5.887374401092529,5.8874,73748785.0],["2015-07-06",5.8874,6.4638,5.2998,5.3613,83214609.0],["2015-07-07",5.3613,5.361316204071045,4.824065208435059,4.8241,35620541.0],["2015-07-08",4.8241,4.8241,4.824065208435059,4.8241,0.0],["2015-07-09",4.8241,4.8241,4.824065208435059,4.8241,0.0],["2015-07-10",4.8241,4.8241,4.824065208435059,4.8241,0.0],["2015-07-13",4.8241,5.3054,4.824065208435059,5.3054,4122732.0],["2015-07-14",5.3054,5.83700704574585,5.305352687835693,5.837,3350933.0],["2015-07-15",5.837,6.156,5.254984378814697,5.255,117660394.0],["2015-07-16",5.255,5.6579,4.8241,5.5236,71223089.0],["2015-07-17",5.5236,6.0329,5.523611545562744,5.9769,62163025.0],["2015-07-20",5.9769,6.2959,5.8762,6.1616,83468358.0],["2015-07-21",6.1616,6.3183,5.9321,6.2064,70109873.0],["2015-07-22",6.2064,6.4918,6.1,6.3127,87411990.0],["2015-07-23",6.3127,6.6037,6.2399,6.5533,80275456.0],["2015-07-24",6.5533,6.794,6.2567,6.3519,85874544.0],["2015-07-27",6.3519,6.351872444152832,5.719484806060791,5.7195,71530470.0],["2015-07-28",5.7195,5.719484806060791,5.1487,5.4844,72138120.0],["2015-07-29",5.4844,5.921,5.3837,5.9042,43077619.0],["2015-07-30",5.9042,6.0777,5.6243,5.6803,45723417.0],["2015-07-31",5.6803,5.8146,5.5012,5.6635,35958517.0],["2015-08-03",5.6635,5.663519859313965,5.2662,5.6299,33967525.0],["2015-08-04",5.6299,6.083247184753418,5.602,6.0832,36253229.0],["2015-08-05",6.0832,6.128,5.8426,5.9265,32180285.0],["2015-08-06",5.9265,6.0441,5.7978,6.0329,24729362.0],["2015-08-07",6.0329,6.2455,6.03287935256958,6.2064,36036343.0],["2015-08-10",6.2064,6.531,6.206366539001465,6.4862,53439827.0],["2015-08-11",6.4862,6.5198,6.3127,6.4134,47818878.0],["2015-08-12",6.4134,6.5701,6.2903,6.3743,38785321.0],["2015-08-13",6.3743,6.5198,6.184,6.5086,34595869.0],["2015-08-14",6.5086,6.6877,6.503,6.5366,46630711.0],["2015-08-17",6.5366,6.7044,6.3687,6.6933,42908751.0],["2015-08-18",6.6933,6.8332,6.0216875076293945,6.0217,60702717.0],["2015-08-19",6.0217,6.1448,5.5572,6.1056,39964660.0],["2015-08-20",6.1056,6.2288,5.8202,5.9489,28363438.0],["2015-08-21",5.9489,5.948935031890869,5.5348,5.546,27999967.0],["2015-08-24",5.546,5.545995712280273,4.99195671081543,4.992,20348199.0],["2015-08-25",4.992,4.99195671081543,4.493879318237305,4.4939,33297787.0],["2015-08-26",4.4939,4.5722,4.0462,4.063,51332440.0],["2015-08-27",4.063,4.3036,3.9398,4.2924,41419491.0],["2015-08-28",4.2924,4.6114,4.2756,4.5666,47800006.0],["2015-08-31",4.5666,4.5666327476501465,4.3204,4.3316,30482814.0],["2015-09-01",4.3316,4.331584930419922,3.951,4.0238,29504473.0],["2015-09-02",4.0238,4.1861,3.6432,3.8671,28118055.0],["2015-09-07",3.8671,4.1413,3.867086887359619,3.979,24487862.0],["2015-09-08",3.979,4.2476,3.9231,4.2197,24150134.0],["2015-09-09",4.2197,4.4547,4.2141,4.3931,38517850.0],["2015-09-10",4.3931,4.3931450843811035,4.2476,4.2924,21129969.0],["2015-09-11",4.2924,4.382,4.2141,4.3204,19966349.0],["2015-09-14",4.3204,4.354,3.889472484588623,3.8895,35284762.0],["2015-09-15",3.8895,3.889472484588623,3.6264,3.6376,25211747.0],["2015-09-16",3.6376,4.0014,3.6376,3.9846,28122623.0],["2015-09-17",3.9846,4.0853,3.9063,3.9231,27058500.0],["2015-09-18",3.9231,3.9958,3.8671,3.951,15661784.0],["2015-09-21",3.951,4.1077,3.8727,4.1021,18971309.0],["2015-09-22",4.1021,4.2141,4.0742,4.1413,24735293.0],["2015-09-23",4.1413,4.1413092613220215,3.9734,4.007,22259638.0],["2015-09-24",4.007,4.1133,4.006996154785156,4.0965,22180734.0],["2015-09-25",4.0965,4.1077,3.8615,3.9454,25388651.0],["2015-09-28",3.9454,4.0406,3.8839,4.035,22130074.0],["2015-09-29",4.035,4.034977436065674,3.9063,3.9454,17897910.0],["2015-09-30",3.9454,4.007,3.9398,3.9622,9756884.0],["2015-10-08",3.9622,4.1581,3.9622251987457275,4.1245,23599104.0],["2015-10-09",4.1245,4.2309,4.0965,4.2029,29698141.0],["2015-10-12",4.2029,4.4715,4.202868461608887,4.4211,43843759.0],["2015-10-13",4.4211,4.5387,4.3708,4.4827,32123761.0],["2015-10-14",4.4827,4.5778,4.4099,4.4155,31826319.0],["2015-10-15",4.4155,4.5554,4.382,4.5442,31946885.0],["2015-10-16",4.5442,4.6338,4.4883,4.589,42931182.0],["2015-10-19",4.589,4.7233,4.5275,4.6058,38502648.0],["2015-10-20",4.6058,4.7121,4.5387,4.6953,36844050.0],["2015-10-21",4.6953,4.7457,4.2532,4.3204,46926096.0],["2015-10-22",4.3204,4.4939,4.3092,4.4659,28865361.0],["2015-10-23",4.4659,4.6226,4.4491,4.5946,36143461.0],["2015-10-26",4.5946,5.053516864776611,4.594614028930664,5.0535,23961826.0],["2015-10-27",5.0535,5.49,4.9136,5.3165,141444689.0],["2015-10-28",5.3165,5.5908,5.1151,5.3949,96136754.0],["2015-10-29",5.3949,5.6803,5.1822,5.602,80279403.0],["2015-10-30",5.602,5.601960182189941,5.2046,5.255,53009619.0],["2015-11-02",5.255,5.283,4.9136,4.9808,42459312.0],["2015-11-03",4.9808,5.1263,4.8576,5.0199,38023091.0],["2015-11-04",5.0199,5.3054,5.0199,5.2942,75605409.0],["2015-11-05",5.2942,5.294159412384033,5.0983,5.1766,53941286.0],["2015-11-06",5.1766,5.3389,5.1487,5.3221,47428935.0],["2015-11-09",5.3221,5.4341,5.199,5.3389,48116457.0],["2015-11-10",5.3389,5.5068,5.2662,5.4229,51296267.0],["2015-11-11",5.4229,5.5684,5.3725,5.4844,40033336.0],["2015-11-12",5.4844,5.546,5.283,5.3277,36484532.0],["2015-11-13",5.3277,5.3277387619018555,5.0647,5.1263,31009234.0],["2015-11-16",5.1263,5.2102,4.9864,5.2046,25899284.0],["2015-11-17",5.2046,5.7251,5.20461893081665,5.7251,48652514.0],["2015-11-18",5.7251,6.1224,5.4844,5.5404,120909804.0],["2015-11-19",5.5404,5.6076,5.3837,5.574,53025999.0],["2015-11-20",5.574,5.9601,5.573977947235107,5.7419,72001678.0],["2015-11-23",5.7419,5.9713,5.5964,5.6579,52952838.0],["2015-11-24",5.6579,5.8762,5.5404,5.865,41264858.0],["2015-11-25",5.865,6.2679,5.7643,6.1056,60504078.0],["2015-11-26",6.1056,6.715636253356934,6.10563325881958,6.7156,23459536.0],["2015-11-27",6.7156,7.0458,6.1504,6.3687,106737171.0],["2015-11-30",6.3687,6.6933,5.7699,6.475,72805847.0],["2015-12-01",6.475,6.9955,6.156,6.9619,93470757.0],["2015-12-02",6.9619,6.961875915527344,6.3239,6.5366,54178384.0],["2015-12-03",6.5366,6.9395,6.4918,6.6821,44093735.0],["2015-12-04",6.6821,6.8388,6.4414,6.7604,49776174.0],["2015-12-07",6.7604,6.9283,6.6037,6.7268,47026036.0],["2015-12-08",6.7268,6.726829528808594,6.156,6.212,53173807.0],["2015-12-09",6.212,6.2847,5.9098,5.9881,34184084.0],["2015-12-10",5.9881,6.2176,5.988109588623047,6.1504,26080185.0],["2015-12-11",6.1504,6.212,5.921,5.9321,20446105.0],["2015-12-14",5.9321,5.932144641876221,5.6523,5.8874,32569934.0],["2015-12-15",5.8874,6.0049,5.8818,5.9489,19605545.0],["2015-12-16",5.9489,6.0049,5.809,5.893,23241269.0],["2015-12-17",5.893,6.1224,5.892970561981201,6.1,34569908.0],["2015-12-18",6.1,6.1336,5.9265,5.9713,22493387.0],["2015-12-21",5.9713,6.0721,5.9377,6.0553,22115881.0],["2015-12-22",6.0553,6.156,6.0049,6.1224,24305254.0],["2015-12-23",6.1224,6.184,5.9321,5.9377,30086050.0],["2015-12-24",5.9377,5.9545,5.6579,5.7699,31855773.0],["2015-12-25",5.7699,5.8762,5.7307,5.865,17343587.0],["2015-12-28",5.865,5.9993,5.6355,5.6467,23528142.0],["2015-12-29",5.6467,5.792236804962158,5.6411,5.7922,15674936.0],["2015-12-30",5.7922,5.8146,5.6691,5.7699,16999655.0],["2015-12-31",5.7699,5.8146,5.6915,5.7083,18099480.0],["2016-01-04",5.7083,5.7195,5.137460708618164,5.1375,18189613.0],["2016-01-05",5.1375,5.1375,4.6394,4.8912,31743814.0],["2016-01-06",4.8912,5.0199,4.8856,4.992,19439683.0],["2016-01-07",4.992,4.99195671081543,4.493879318237305,4.4939,7634200.0],["2016-01-08",4.4939,4.645,4.242,4.5331,35806971.0],["2016-01-11",4.5331,4.561,4.0797,4.1245,24411142.0],["2016-01-12",4.1245,4.2532,4.035,4.2085,19493248.0],["2016-01-13",4.2085,4.3036,3.9566,4.0238,16998688.0],["2016-01-14",4.0238,4.2197,3.8111,4.1749,18513775.0],["2016-01-15",4.1749,4.2029,3.8615,3.979,17004197.0],["2016-01-18",3.979,4.1133,3.8615,4.0462,12094252.0],["2016-01-19",4.0462,4.2532,4.0182,4.2197,18616952.0],["2016-01-20",4.2197,4.2588,4.1133,4.1637,14676702.0],["2016-01-21",4.1637,4.2029,3.9734,3.9902,16163338.0],["2016-01-22",3.9902,4.0742,3.8951,4.0406,13776487.0],["2016-01-25",4.0406,4.1525,4.040574073791504,4.1077,10918335.0],["2016-01-26",4.1077,4.107730865478516,3.7104,3.7384,19654030.0],["2016-01-27",3.7384,3.8335,3.5369,3.7999,19881114.0],["2016-01-28",3.7999,3.9063,3.6432,3.688,17089280.0],["2016-01-29",3.688,3.8727,3.6097,3.8447,16064424.0],["2016-02-01",3.8447,3.8951,3.7216,3.8111,12262840.0],["2016-02-02",3.8111,3.9734,3.8055,3.9622,12953929.0],["2016-02-03",3.9622,3.9734,3.7943,3.9566,11677968.0],["2016-02-04",3.9566,4.0797,3.9231,4.0238,11429474.0],["2016-02-05",4.0238,4.0853,3.979,3.9846,11643242.0],["2016-02-15",3.9846,3.9846107959747314,3.8223,3.9342,8974620.0],["2016-02-16",3.9342,4.1525,3.9342432022094727,4.1357,16349705.0],["2016-02-17",4.1357,4.1917,4.0574,4.1581,18591486.0],["2016-02-18",4.1581,4.2141,4.1189,4.1413,14733740.0],["2016-02-19",4.1413,4.1805,4.0909,4.1581,11817026.0],["2016-02-22",4.1581,4.2868,4.158097743988037,4.2644,18121985.0],["2016-02-23",4.2644,4.2868,4.1413,4.2309,15472254.0],["2016-02-24",4.2309,4.3036,4.1301,4.2868,17568793.0],["2016-02-25",4.2868,4.286814212799072,3.8558950424194336,3.8559,23915070.0],["2016-02-26",3.8559,3.9734,3.7831,3.9398,20719174.0],["2016-02-29",3.9398,3.939840078353882,3.6432,3.7775,16775563.0],["2016-03-01",3.7775,3.9175,3.7104,3.8783,12542101.0],["2016-03-02",3.8783,4.2029,3.8671,4.1525,25146755.0],["2016-03-03",4.1525,4.4603,4.1525,4.3484,41619872.0],["2016-03-04",4.3484,4.4659,4.0853,4.2141,28864673.0],["2016-03-07",4.2141,4.4603,4.214061260223389,4.3316,30606595.0],["2016-03-08",4.3316,4.6562,4.1749,4.6506,40528297.0],["2016-03-09",4.6506,4.650578498840332,4.354,4.4155,30547265.0],["2016-03-10",4.4155,4.415530204772949,4.1973,4.2364,20381235.0],["2016-03-11",4.2364,4.2756,4.0853,4.2476,14837169.0],["2016-03-14",4.2476,4.4155,4.247640132904053,4.3316,16736624.0],["2016-03-15",4.3316,4.3428,4.2085,4.2364,12255626.0],["2016-03-16",4.2364,4.27,4.0742,4.1077,11374434.0],["2016-03-17",4.1077,4.2756,4.107730865478516,4.2141,16353206.0],["2016-03-18",4.2141,4.3931,4.1917,4.3764,24507334.0],["2016-03-21",4.3764,4.4883,4.3708,4.4491,31710070.0],["2016-03-22",4.4491,4.561,4.3652,4.4827,26796294.0],["2016-03-23",4.4827,4.5219,4.4155,4.4827,16074500.0],["2016-03-24",4.4827,4.5946,4.3596,4.4211,24820587.0],["2016-03-25",4.4211,4.4883,4.3875,4.4379,12902692.0],["2016-03-28",4.4379,4.5387,4.3372,4.3484,17372677.0],["2016-03-29",4.3484,4.354,4.1861,4.2253,16246279.0],["2016-03-30",4.2253,4.3764,4.225255012512207,4.3708,14838117.0],["2016-03-31",4.3708,4.4827,4.370759010314941,4.4211,21125392.0],["2016-04-01",4.4211,4.421127796173096,4.2588,4.3428,18190783.0],["2016-04-05",4.3428,4.4883,4.3148,4.4547,20539703.0],["2016-04-06",4.4547,4.5778,4.3987,4.5442,28413501.0],["2016-04-07",4.5442,4.544248104095459,4.3987,4.4155,22127711.0],["2016-04-08",4.4155,4.415530204772949,4.3036,4.3484,18338639.0],["2016-04-11",4.3484,4.5051,4.348374843597412,4.4827,20403929.0],["2016-04-12",4.4827,4.482686996459961,4.3596,4.4211,16332682.0],["2016-04-13",4.4211,4.5778,4.421127796173096,4.5051,35087942.0],["2016-04-14",4.5051,4.6842,4.505073070526123,4.6506,42974297.0],["2016-04-15",4.6506,4.7065,4.5778,4.6226,22722838.0],["2016-04-18",4.6226,4.622596263885498,4.4267,4.5331,21121056.0],["2016-04-19",4.5331,4.5554,4.4715,4.5219,16365508.0],["2016-04-20",4.5219,4.5498,4.1413,4.2756,30425585.0],["2016-04-21",4.2756,4.4155,4.2253,4.354,17035359.0],["2016-04-22",4.354,4.3652,4.2532,4.3372,10233095.0],["2016-04-25",4.3372,4.33718204498291,4.1749,4.2588,12827932.0],["2016-04-26",4.2588,4.3036,4.2029,4.2868,10231687.0],["2016-04-27",4.2868,4.3148,4.242,4.2644,11191707.0],["2016-04-28",4.2644,4.2756,4.1189,4.2141,11966438.0],["2016-04-29",4.2141,4.242,4.1581,4.1917,9912382.0],["2016-05-03",4.1917,4.3204,4.1637,4.3204,15443748.0],["2016-05-04",4.3204,4.5331,4.2868,4.3987,32011541.0],["2016-05-05",4.3987,4.4211,4.3372,4.4155,14269047.0],["2016-05-06",4.4155,4.4267,4.1637,4.1693,21675782.0],["2016-05-09",4.1693,4.169290542602539,3.8503,3.8895,23155287.0],["2016-05-10",3.8895,3.9286,3.8447,3.8951,8801384.0],["2016-05-11",3.8951,3.9454,3.8447,3.8559,8469386.0],["2016-05-12",3.8559,3.8783,3.7216,3.8727,9465258.0],["2016-05-13",3.8727,3.8951,3.8167,3.8391,6219999.0],["2016-05-16",3.8391,3.8951,3.7496,3.8783,16085433.0],["2016-05-17",3.8783,3.9063,3.8335,3.8447,11144586.0],["2016-05-18",3.8447,3.8447012901306152,3.688,3.7272,12492272.0],["2016-05-19",3.7272,3.8055,3.7216,3.7496,8512127.0],["2016-05-20",3.7496,3.9398,3.7048,3.9286,17209271.0],["2016-05-23",3.9286,4.298,3.9286468029022217,4.2085,51124600.0],["2016-05-24",4.2085,4.208464622497559,4.0182,4.0574,27599342.0],["2016-05-25",4.0574,4.1413,3.9902,4.007,16818167.0],["2016-05-26",4.007,4.1021,3.951,4.0965,17185735.0],["2016-05-27",4.0965,4.096538543701172,3.9678,4.0294,17702066.0],["2016-05-30",4.0294,4.035,3.9398,3.979,9238203.0],["2016-05-31",3.979,4.1973,3.9734,4.1189,20633383.0],["2016-06-01",4.1189,4.1693,4.0853,4.1189,18667756.0],["2016-06-02",4.1189,4.1581,4.0909,4.1245,15523594.0],["2016-06-03",4.1245,4.2029,4.0965,4.1581,20522111.0],["2016-06-06",4.1581,4.242,4.1189,4.2309,22301125.0],["2016-06-07",4.2309,4.242,4.1525,4.1693,17025810.0],["2016-06-08",4.1693,4.169290542602539,4.0686,4.1077,14252786.0],["2016-06-13",4.1077,4.107730865478516,3.8671,3.8895,14394452.0],["2016-06-14",3.8895,3.9902,3.889472484588623,3.951,11000885.0],["2016-06-15",3.951,4.1077,3.8503,4.0742,16280293.0],["2016-06-16",4.0742,4.1189,4.0182,4.0518,11943325.0],["2016-06-17",4.0518,4.1021,4.0294,4.0686,10652181.0],["2016-06-20",4.0686,4.1245,3.9902,4.0965,14517564.0],["2016-06-21",4.0965,4.1301,4.0014,4.0238,12355697.0],["2016-06-22",4.0238,4.0853,4.007,4.0797,9475193.0],["2016-06-23",4.0797,4.0909,4.035,4.063,10127875.0],["2016-06-24",4.063,4.0797,3.8335,3.9734,17577530.0],["2016-06-27",3.9734,4.1133,3.9175,4.0742,13888186.0],["2016-06-28",4.0742,4.0909,4.0014,4.0853,12907651.0],["2016-06-29",4.0853,4.1192,4.0741,4.091,11311015.0],["2016-06-30",4.091,4.1361,4.0684,4.1079,9533517.0],["2016-07-01",4.1079,4.1361,4.0572,4.0853,10413422.0],["2016-07-04",4.0853,4.2206,4.0459,4.2037,23882006.0],["2016-07-05",4.2037,4.3953,4.1868,4.3727,40533306.0],["2016-07-06",4.3727,4.384,4.2882,4.3615,16207472.0],["2016-07-07",4.3615,4.5361,4.2995,4.4009,25836230.0],["2016-07-08",4.4009,4.4403,4.3558,4.3558,10735160.0],["2016-07-11",4.3558,4.4234,4.2995,4.322,12098556.0],["2016-07-12",4.322,4.4178,4.2713,4.4009,13479921.0],["2016-07-13",4.4009,4.4685,4.3784,4.4122,10902221.0],["2016-07-14",4.4122,4.508,4.3333,4.4911,16621654.0],["2016-07-15",4.4911,4.6207,4.4629,4.4742,29323505.0],["2016-07-18",4.4742,4.4967,4.3671,4.4065,13832134.0],["2016-07-19",4.4065,4.4234,4.3671,4.4065,10113423.0],["2016-07-20",4.4065,4.4234,4.3333,4.3615,9173224.0],["2016-07-21",4.3615,4.4009,4.3389,4.3615,10459625.0],["2016-07-22",4.3615,4.3953,4.3276,4.3727,8300265.0],["2016-07-25",4.3727,4.446,4.3502,4.4009,10979560.0],["2016-07-26",4.4009,4.468522548675537,4.384,4.4685,11615031.0],["2016-07-27",4.4685,4.553,4.2149,4.2995,23510062.0],["2016-07-28",4.2995,4.3276,4.153,4.2431,14760079.0],["2016-07-29",4.2431,4.26,4.1868,4.2037,5821144.0],["2016-08-01",4.2037,4.203678607940674,4.0628,4.1473,8835615.0],["2016-08-02",4.1473,4.2319,4.1248,4.2262,5375860.0],["2016-08-03",4.2262,4.322,4.2093,4.2769,10174925.0],["2016-08-04",4.2769,4.3164,4.2262,4.2882,6142379.0],["2016-08-05",4.2882,4.3333,4.2431,4.2938,7288127.0],["2016-08-08",4.2938,4.3502,4.2488,4.3389,6211066.0],["2016-08-09",4.3389,4.3896,4.3051,4.384,12707830.0],["2016-08-10",4.384,4.4178,4.3389,4.3502,9518502.0],["2016-08-11",4.3502,4.3896,4.2262,4.2488,8181485.0],["2016-08-12",4.2488,4.3389,4.2262,4.3276,6525779.0],["2016-08-15",4.3276,4.4065,4.2713,4.3896,19189527.0],["2016-08-16",4.3896,4.4967,4.3558,4.4742,20869569.0],["2016-08-17",4.4742,4.5361,4.4403,4.4629,19245878.0],["2016-08-18",4.4629,4.5023,4.4403,4.446,9963951.0],["2016-08-19",4.446,4.5756,4.4234,4.5418,25565044.0],["2016-08-22",4.5418,4.5981,4.508,4.5587,31010750.0],["2016-08-23",4.5587,4.6601,4.4573,4.6263,31307283.0],["2016-08-24",4.6263,4.6657,4.553,4.5812,19068863.0],["2016-08-25",4.5812,4.9419,4.581222057342529,4.7897,63036285.0],["2016-08-26",4.7897,5.2687,4.7108,5.2236,104087274.0],["2016-08-29",5.2236,5.223607063293457,4.9306,5.0038,60825391.0],["2016-08-30",5.0038,5.1165,4.9193,5.0433,42028806.0],["2016-08-31",5.0433,5.3532,4.9531,4.9869,59791403.0],["2016-09-01",4.9869,4.9869384765625,4.801,4.8292,37930579.0],["2016-09-02",4.8292,4.8461,4.7446,4.7784,19604187.0],["2016-09-05",4.7784,4.9419,4.7559,4.8686,24831073.0],["2016-09-06",4.8686,4.8799,4.7221,4.8517,22783922.0],["2016-09-07",4.8517,5.0377,4.8179,5.0151,44688473.0],["2016-09-08",5.0151,5.2067,4.9813,5.0433,34754377.0],["2016-09-09",5.0433,5.1504,4.9982,5.0207,27536237.0],["2016-09-12",5.0207,5.1616,4.8461,5.1165,52796748.0],["2016-09-13",5.1165,5.3983,5.0658,5.1842,72606745.0],["2016-09-14",5.1842,5.2687,4.9869,5.0151,42260405.0],["2016-09-19",5.0151,5.0884,4.9024,5.032,27009631.0],["2016-09-20",5.032,5.032018661499023,4.8742,4.8911,25548873.0],["2016-09-21",4.8911,4.9419,4.8348,4.8517,15373794.0],["2016-09-22",4.8517,5.0433,4.8461,5.0377,34184654.0],["2016-09-23",5.0377,5.0546,4.97,4.9813,19214104.0],["2016-09-26",4.9813,4.9813032150268555,4.7052,4.7165,25302884.0],["2016-09-27",4.7165,4.7672,4.6207,4.7615,15013615.0],["2016-09-28",4.7615,4.7953,4.6432,4.6714,12850733.0],["2016-09-29",4.6714,4.739,4.6601,4.6827,10497319.0],["2016-09-30",4.6827,4.7108,4.6545,4.6939,10572107.0],["2016-10-10",4.6939,4.8968,4.693921089172363,4.8911,19583964.0],["2016-10-11",4.8911,4.9531,4.8573,4.8968,20584928.0],["2016-10-12",4.8968,5.1447,4.8686,5.0377,40734598.0],["2016-10-13",5.0377,5.0884,4.9757,5.0489,24509000.0],["2016-10-14",5.0489,5.1954,5.0095,5.0884,32325118.0],["2016-10-17",5.0884,5.1842,4.9757,4.9982,29423301.0],["2016-10-18",4.9982,5.1109,4.998208522796631,5.0827,26048612.0],["2016-10-19",5.0827,5.0996,4.9644,4.9869,23533778.0],["2016-10-20",4.9869,5.0207,4.9137,4.9588,16872934.0],["2016-10-21",4.9588,5.0433,4.9024,4.9757,18535189.0],["2016-10-24",4.9757,5.0264,4.9306,4.9813,15333144.0],["2016-10-25",4.9813,5.0433,4.9644,5.0038,15510201.0],["2016-10-26",5.0038,5.003844261169434,4.9419,4.9757,11747587.0],["2016-10-27",4.9757,4.9813,4.9306,4.9531,7954704.0],["2016-10-28",4.9531,4.9869,4.7897,4.8123,18948850.0],["2016-10-31",4.8123,4.9024,4.7841,4.8686,10366865.0],["2016-11-01",4.8686,4.9362,4.8461,4.908,9764585.0],["2016-11-02",4.908,4.9419,4.863,4.8686,10758039.0],["2016-11-03",4.8686,5.0377,4.863,5.0264,23410665.0],["2016-11-04",5.0264,5.2349,5.026382923126221,5.0489,43718834.0],["2016-11-07",5.0489,5.1729,5.0207,5.1616,33645274.0],["2016-11-08",5.1616,5.1842,5.0658,5.1222,19168282.0],["2016-11-09",5.1222,5.1616,4.925,5.0377,23342223.0],["2016-11-10",5.0377,5.2743,5.03765344619751,5.2687,45119093.0],["2016-11-11",5.2687,5.3645,5.1898,5.2518,34278613.0],["2016-11-14",5.2518,5.4546,5.1447,5.4321,45083448.0],["2016-11-15",5.4321,5.4659,5.3194,5.3476,22547169.0],["2016-11-16",5.3476,5.5617,5.347575664520264,5.387,32463356.0],["2016-11-17",5.387,5.4828,5.3363,5.387,16330825.0],["2016-11-18",5.387,5.4208,5.2461,5.3532,19719820.0],["2016-11-21",5.3532,5.4941,5.2743,5.3025,15292144.0],["2016-11-22",5.3025,5.8153,5.302495956420898,5.6519,51567992.0],["2016-11-23",5.6519,6.097,5.651864051818848,5.928,56108868.0],["2016-11-24",5.928,6.159,5.866,5.9392,62003134.0],["2016-11-25",5.9392,6.0914,5.7477,6.0125,40596491.0],["2016-11-28",6.0125,6.0745,5.8491,5.8885,29118278.0],["2016-11-29",5.8885,6.0576,5.8209,5.8491,27581430.0],["2016-11-30",5.8491,5.849087238311768,5.6406,5.6688,27311187.0],["2016-12-01",5.6688,5.8096,5.6124,5.7477,15077595.0],["2016-12-02",5.7477,5.7589,5.3758,5.387,30271852.0],["2016-12-05",5.387,5.5561,5.2687,5.4152,25196739.0],["2016-12-06",5.4152,5.6124,5.4096,5.5617,21275802.0],["2016-12-07",5.5617,5.7477,5.5335,5.6913,15445553.0],["2016-12-08",5.6913,5.8547,5.6575,5.6913,14245336.0],["2016-12-09",5.6913,5.8885,5.6744,5.7815,17043255.0],["2016-12-12",5.7815,5.804,5.3363,5.3701,19074788.0],["2016-12-13",5.3701,5.7195,5.3588,5.7082,15594469.0],["2016-12-14",5.7082,6.1139,5.6519,5.8773,31265922.0],["2016-12-15",5.8773,5.9843,5.742,5.9336,20236053.0],["2016-12-16",5.9336,6.1139,5.8265,6.0181,25649481.0],["2016-12-19",6.0181,6.2379,5.928,6.1703,38860284.0],["2016-12-20",6.1703,6.1703,5.8885,5.9787,27339060.0],["2016-12-21",5.9787,6.0576,5.8491,5.9843,19356136.0],["2016-12-22",5.9843,6.1421,5.8604,5.9787,20363459.0],["2016-12-23",5.9787,6.1252,5.928,6.0181,19992547.0],["2016-12-26",6.0181,6.018136024475098,5.7364,5.9392,17833482.0],["2016-12-27",5.9392,5.9618,5.804,5.8716,13531113.0],["2016-12-28",5.8716,5.9167,5.6462,5.7195,15187453.0],["2016-12-29",5.7195,5.7815,5.6631,5.742,6409384.0],["2016-12-30",5.742,5.8378,5.7082,5.7702,9818256.0],["2017-01-03",5.7702,5.9843,5.77019739151001,5.9392,18785649.0],["2017-01-04",5.9392,6.2266,5.866,6.1703,28432833.0],["2017-01-05",6.1703,6.4013,6.0914,6.2773,27439524.0],["2017-01-06",6.2773,6.3112,6.1365,6.1985,16846634.0],["2017-01-09",6.1985,6.3393,6.0801,6.1477,23055558.0],["2017-01-10",6.1477,6.2041,6.0407,6.0858,20147251.0],["2017-01-11",6.0858,6.1477,5.99,6.0801,16349844.0],["2017-01-12",6.0801,6.0858,5.8209,5.8942,20380554.0],["2017-01-13",5.8942,5.9336,5.5561,5.6124,26346931.0],["2017-01-16",5.6124,5.6237,5.0489,5.2292,30500962.0],["2017-01-17",5.2292,5.4265,5.1165,5.3927,15599603.0],["2017-01-18",5.3927,5.4039,5.2405,5.2856,11648186.0],["2017-01-19",5.2856,5.3194,5.1673,5.218,10531431.0],["2017-01-20",5.218,5.3476,5.1673,5.3025,10287002.0],["2017-01-23",5.3025,5.4377,5.2687,5.3758,11678546.0],["2017-01-24",5.3758,5.4715,5.3701,5.4321,10135857.0],["2017-01-25",5.4321,5.4434,5.0827,5.325,15611338.0],["2017-01-26",5.325,5.4039,5.2969,5.3419,8130339.0],["2017-02-03",5.3419,5.4997,5.3363,5.4152,10162402.0],["2017-02-06",5.4152,5.4884,5.3927,5.4772,10247626.0],["2017-02-07",5.4772,5.5054,5.3588,5.4039,11468112.0],["2017-02-08",5.4039,5.5448,5.403925895690918,5.5223,16492779.0],["2017-02-09",5.5223,5.5504,5.4546,5.5335,17642192.0],["2017-02-10",5.5335,5.5504,5.4546,5.4772,12576436.0],["2017-02-13",5.4772,5.5335,5.3983,5.5223,25522030.0],["2017-02-14",5.5223,5.5561,5.4377,5.4659,16989469.0],["2017-02-15",5.4659,5.511,5.3476,5.3645,12339560.0],["2017-02-16",5.3645,5.4096,5.3419,5.3814,12657064.0],["2017-02-17",5.3814,5.5223,5.3645,5.4659,20166171.0],["2017-02-20",5.4659,5.5899,5.4096,5.5842,26434699.0],["2017-02-21",5.5842,5.635,5.4884,5.6237,29990682.0],["2017-02-22",5.6237,5.6744,5.5392,5.6181,15945349.0],["2017-02-23",5.6181,5.6631,5.4997,5.5617,14296217.0],["2017-02-24",5.5617,5.6011,5.5223,5.5617,11480869.0],["2017-02-27",5.5617,5.5673,5.4546,5.4659,11927636.0],["2017-02-28",5.4659,5.4941,5.4152,5.4603,8059941.0],["2017-03-01",5.4603,5.5617,5.4434,5.5504,14165677.0],["2017-03-02",5.5504,5.8885,5.5448,5.8209,42247391.0],["2017-03-03",5.8209,6.0125,5.7871,5.8265,45515940.0],["2017-03-06",5.8265,5.9054,5.7815,5.8716,30484057.0],["2017-03-07",5.8716,5.9449,5.7758,5.9223,35529677.0],["2017-03-08",5.9223,6.0238,5.8491,5.8885,26681838.0],["2017-03-09",5.8885,5.9336,5.7477,5.7871,23725186.0],["2017-03-10",5.7871,5.804,5.6237,5.6406,21899245.0],["2017-03-13",5.6406,5.7308,5.4884,5.6913,17200674.0],["2017-03-14",5.6913,5.69130802154541,5.5448,5.5842,17882188.0],["2017-03-15",5.5842,5.6124,5.4884,5.5223,17723053.0],["2017-03-16",5.5223,5.7195,5.5166,5.7026,27484031.0],["2017-03-17",5.7026,5.742,5.5842,5.6068,16350649.0],["2017-03-20",5.6068,5.696943759918213,5.5617,5.6969,17130202.0],["2017-03-21",5.6969,5.7702,5.68,5.7308,16026733.0],["2017-03-22",5.7308,5.7702,5.6462,5.6575,14000187.0],["2017-03-23",5.6575,5.7702,5.5842,5.68,14838586.0],["2017-03-24",5.68,5.6857,5.5673,5.6462,13808597.0],["2017-03-27",5.6462,5.646228313446045,5.6462,5.6462,0.0],["2017-03-28",5.6462,5.646228313446045,5.6462,5.6462,0.0],["2017-03-29",5.6462,5.646228313446045,5.6462,5.6462,0.0],["2017-03-30",5.6462,5.646228313446045,5.6462,5.6462,0.0],["2017-03-31",5.6462,5.646228313446045,5.6462,5.6462,0.0],["2017-04-05",5.6462,5.646228313446045,5.6462,5.6462,0.0],["2017-04-06",5.6462,5.7477,5.4884,5.5223,26952786.0],["2017-04-07",5.5223,5.5561,5.4377,5.4884,11303628.0],["2017-04-10",5.4884,5.5617,5.4265,5.4321,12498192.0],["2017-04-11",5.4321,5.4772,5.1785,5.3419,21121576.0],["2017-04-12",5.3419,5.3532,5.1785,5.2011,17142619.0],["2017-04-13",5.2011,5.2518,5.1842,5.218,8414301.0],["2017-04-14",5.218,5.218,5.0996,5.1504,7314749.0],["2017-04-17",5.1504,5.2349,5.1222,5.1842,8511651.0],["2017-04-18",5.1842,5.218,5.0602,5.0771,9500125.0],["2017-04-19",5.0771,5.0884,4.8968,4.9588,12123469.0],["2017-04-20",4.9588,5.1334,4.9306,5.032,11896879.0],["2017-04-21",5.032,5.1447,5.0207,5.0771,10156512.0],["2017-04-24",5.0771,5.0770978927612305,4.8404,4.9926,12135403.0],["2017-04-25",4.9926,5.2123,4.9813,5.0996,11312645.0],["2017-04-26",5.0996,5.1447,5.0038,5.0095,6966932.0],["2017-04-27",5.0095,5.0996,4.8742,5.0658,12053288.0],["2017-04-28",5.0658,5.1447,5.0433,5.0715,8328593.0],["2017-05-02",5.0715,5.1447,5.0377,5.0546,7902171.0],["2017-05-03",5.0546,5.0996,4.9588,4.9926,7624786.0],["2017-05-04",4.9926,4.9926,4.7784,4.7897,15126297.0],["2017-05-05",4.7897,4.863,4.5643,4.57,28107640.0],["2017-05-08",4.57,4.5869,4.4516,4.4685,16953442.0],["2017-05-09",4.4685,4.5192,4.4065,4.4911,14603919.0],["2017-05-10",4.4911,4.5023,4.2826,4.2938,16473342.0],["2017-05-11",4.2938,4.3051,4.1135,4.2488,18565916.0],["2017-05-12",4.2488,4.3164,4.2149,4.2769,10168198.0],["2017-05-15",4.2769,4.3333,4.2769,4.2882,7672184.0],["2017-05-16",4.2882,4.40090274810791,4.2206,4.4009,10676617.0],["2017-05-17",4.4009,4.5474,4.384,4.4685,13086533.0],["2017-05-18",4.4685,4.5085,4.4229,4.4457,8654584.0],["2017-05-19",4.4457,4.4971,4.4057,4.44,7355215.0],["2017-05-22",4.44,4.44,4.1432,4.2117,18230702.0],["2017-05-23",4.2117,4.211711406707764,4.0348,4.069,15152190.0],["2017-05-24",4.069,4.1661,3.9891,4.1546,11392420.0],["2017-05-25",4.1546,4.2402,4.0519,4.2174,12633066.0],["2017-05-26",4.2174,4.2402,4.1718,4.1775,8028105.0],["2017-05-31",4.1775,4.2802,4.177469730377197,4.206,9076047.0],["2017-06-01",4.206,4.246,4.1318,4.1375,13767213.0],["2017-06-02",4.1375,4.2973,4.0177,4.2859,18063059.0],["2017-06-05",4.2859,4.3258,4.2517,4.303,11115255.0],["2017-06-06",4.303,4.3030219078063965,4.2402,4.2802,7490967.0],["2017-06-07",4.2802,4.3886,4.2631,4.3829,15015275.0],["2017-06-08",4.3829,4.4,4.3144,4.3487,11388955.0],["2017-06-09",4.3487,4.3487,4.2802,4.3316,9376092.0],["2017-06-12",4.3316,4.331556797027588,4.2517,4.2688,7272020.0],["2017-06-13",4.2688,4.3772,4.246,4.3544,11276741.0],["2017-06-14",4.3544,4.3715,4.3144,4.343,6373054.0],["2017-06-15",4.343,4.4856,4.342970371246338,4.4286,15869613.0],["2017-06-16",4.4286,4.44,4.3772,4.4229,6919915.0],["2017-06-19",4.4229,4.4343,4.3544,4.3715,20983474.0],["2017-06-20",4.3715,4.4,4.3601,4.3829,15591094.0],["2017-06-21",4.3829,4.5484,4.3601,4.5199,35571349.0],["2017-06-22",4.5199,4.5256,4.3829,4.3829,24976533.0],["2017-06-23",4.3829,4.4057,4.2802,4.3601,15806358.0],["2017-06-26",4.3601,4.5199,4.3487,4.5085,22409479.0],["2017-06-27",4.5085,4.6511,4.508471488952637,4.5256,23885457.0],["2017-06-28",4.5256,4.634,4.52559232711792,4.5484,22991693.0],["2017-06-29",4.5484,4.7082,4.54841947555542,4.6854,28296175.0],["2017-06-30",4.6854,4.8794,4.6112,4.8224,33313529.0],["2017-07-03",4.8224,4.9308,4.7653,4.8452,28123093.0],["2017-07-04",4.8452,4.8509,4.7596,4.8509,19904396.0],["2017-07-05",4.8509,4.850886344909668,4.7653,4.8395,14869897.0],["2017-07-06",4.8395,4.8395,4.731,4.8224,21715852.0],["2017-07-07",4.8224,5.0107,4.7824,5.0107,31935883.0],["2017-07-10",5.0107,5.2903,5.01068115234375,5.062,72812741.0],["2017-07-11",5.062,5.062043190002441,4.8737,4.908,30179255.0],["2017-07-12",4.908,4.9365,4.7196,4.8566,28821697.0],["2017-07-13",4.8566,4.9821,4.7995,4.8452,28594781.0],["2017-07-14",4.8452,4.8794,4.7767,4.8109,20317262.0],["2017-07-17",4.8109,4.8224,4.5484,4.5884,23892996.0],["2017-07-18",4.5884,4.7025,4.5541,4.6911,15477343.0],["2017-07-19",4.6911,5.0278,4.6797,4.9764,44215787.0],["2017-07-20",4.9764,5.0792,4.9593,5.0392,36348398.0],["2017-07-21",5.0392,5.062,4.9365,5.0506,24493896.0],["2017-07-24",5.0506,5.53,5.0278,5.4672,81821208.0],["2017-07-25",5.4672,5.5528,5.2218,5.2846,52497411.0],["2017-07-26",5.2846,5.6156,5.1933,5.5871,71205031.0],["2017-07-27",5.5871,5.7982,5.433,5.4786,72905890.0],["2017-07-28",5.4786,5.5871,5.3417,5.5129,36512712.0],["2017-07-31",5.5129,5.9809,5.5015,5.8781,76880774.0],["2017-08-01",5.8781,6.3461,5.8781,6.0436,76938369.0],["2017-08-02",6.0436,6.2491,5.9181,6.2263,53391177.0],["2017-08-03",6.2263,6.3918,6.0379,6.1863,53439545.0],["2017-08-04",6.1863,6.3461,6.0265,6.0322,60399507.0],["2017-08-07",6.0322,6.2377,5.8382,6.2091,52921573.0],["2017-08-08",6.2091,6.4488,6.1635,6.3803,63572049.0],["2017-08-09",6.3803,6.5458,6.2491,6.3975,55154601.0],["2017-08-10",6.3975,6.397463321685791,6.1064,6.2662,38836007.0],["2017-08-11",6.2662,6.266205310821533,5.7012,5.7697,47540326.0],["2017-08-14",5.7697,5.9352,5.7069,5.9295,32693565.0],["2017-08-15",5.9295,6.192,5.7982,6.1749,42891056.0],["2017-08-16",6.1749,6.174894332885742,5.8781,5.9923,35032531.0],["2017-08-17",5.9923,6.329,5.9809,6.2719,41979639.0],["2017-08-18",6.2719,6.5915,6.0779,6.3518,52760842.0],["2017-08-21",6.3518,6.757,6.351808547973633,6.5858,52387064.0],["2017-08-22",6.5858,6.6714,6.4374,6.4488,37952544.0],["2017-08-23",6.4488,6.448826313018799,6.0208,6.0779,55132630.0],["2017-08-24",6.0779,6.1464,5.9295,6.0151,35290486.0],["2017-08-25",6.0151,6.2434,5.9752,6.1349,27985255.0],["2017-08-28",6.1349,6.2034,5.998,6.1635,37246678.0],["2017-08-29",6.1635,6.1863,5.9523,6.1521,51764577.0],["2017-08-30",6.1521,6.7684,6.1349,6.757,129032509.0],["2017-08-31",6.757,6.7969,6.4831,6.7171,107447816.0],["2017-09-01",6.7171,6.894,6.6429,6.8768,87363899.0],["2017-09-04",6.8768,7.1736,6.7912,6.8198,74431919.0],["2017-09-05",6.8198,6.9339,6.6543,6.9225,41076872.0],["2017-09-06",6.9225,7.1279,6.7855,6.9624,50772608.0],["2017-09-07",6.9624,7.0366,6.6828,6.7285,47914778.0],["2017-09-08",6.7285,7.0081,6.7056,6.8255,51421449.0],["2017-09-11",6.8255,7.2078,6.5972,7.185,80893918.0],["2017-09-12",7.185,7.5274,7.0309,7.3505,86718326.0],["2017-09-13",7.3505,7.6016,7.2592,7.5788,65685152.0],["2017-09-14",7.5788,7.5902,7.282,7.3562,62203953.0],["2017-09-15",7.3562,7.356226921081543,6.9396,6.991,57964340.0],["2017-09-18",6.991,7.3505,6.9339,7.3334,39632364.0],["2017-09-19",7.3334,7.4247,7.0652,7.1165,38175363.0],["2017-09-20",7.1165,7.2992,6.9853,7.2307,31564233.0],["2017-09-21",7.2307,7.2763,6.9168,6.9682,36628438.0],["2017-09-22",6.9682,7.2364,6.7228,6.7342,36348846.0],["2017-09-25",6.7342,6.8597,6.6372,6.7627,35808418.0],["2017-09-26",6.7627,7.0823,6.762706756591797,7.0652,54412019.0],["2017-09-27",7.0652,7.0651750564575195,6.9054,6.9853,34858787.0],["2017-09-28",6.9853,7.0366,6.8483,6.8711,23370425.0],["2017-09-29",6.8711,6.9624,6.563,6.6372,42891119.0],["2017-10-09",6.6372,6.8826,6.637154579162598,6.8711,33998060.0],["2017-10-10",6.8711,6.8883,6.7228,6.8768,20752214.0],["2017-10-11",6.8768,7.1451,6.876844882965088,6.9339,39290648.0],["2017-10-12",6.9339,6.9339141845703125,6.62,6.7342,33569737.0],["2017-10-13",6.7342,6.8255,6.66,6.7741,17768007.0],["2017-10-16",6.7741,6.7912,6.5173,6.5401,24898435.0],["2017-10-17",6.5401,6.6942,6.4545,6.6257,19302014.0],["2017-10-18",6.6257,6.6543,6.1178,6.1578,35931387.0],["2017-10-19",6.1578,6.2434,5.9637,6.0893,25368946.0],["2017-10-20",6.0893,6.2719,6.089289665222168,6.2548,18434222.0],["2017-10-23",6.2548,6.289,6.1749,6.2662,13712643.0],["2017-10-24",6.2662,6.426,6.2605,6.3746,19258650.0],["2017-10-25",6.3746,6.4431,6.3004,6.3861,14844953.0],["2017-10-26",6.3861,6.6086,6.3233,6.5915,25990808.0],["2017-10-27",6.5915,6.7285,6.563,6.66,30883791.0],["2017-10-30",6.66,6.7228,6.3461,6.4888,23441574.0],["2017-10-31",6.4888,6.488773822784424,5.8382,5.8667,66371814.0],["2017-11-01",5.8667,5.958,5.7811,5.8724,24465092.0],["2017-11-02",5.8724,5.872426509857178,5.6613,5.7069,25327002.0],["2017-11-03",5.7069,5.7583,5.5643,5.6213,17278941.0],["2017-11-06",5.6213,5.7868,5.6042,5.7526,18733968.0],["2017-11-07",5.7526,5.7982,5.6784,5.7925,14387420.0],["2017-11-08",5.7925,5.8211,5.6727,5.7069,21424803.0],["2017-11-09",5.7069,5.7811,5.6898,5.7412,14902115.0],["2017-11-10",5.7412,5.7583,5.5471,5.57,30782749.0],["2017-11-13",5.57,5.7697,5.4786,5.7526,29952588.0],["2017-11-14",5.7526,5.9124,5.7126,5.7868,29570793.0],["2017-11-15",5.7868,5.861,5.7355,5.7982,20734077.0],["2017-11-16",5.7982,5.8211,5.6955,5.7069,17545542.0],["2017-11-17",5.7069,5.7298,5.4444,5.4501,25504766.0],["2017-11-20",5.4501,5.6213,5.3588,5.5985,20360159.0],["2017-11-21",5.5985,5.7868,5.598494052886963,5.7811,26288773.0],["2017-11-22",5.7811,5.8211,5.6898,5.7526,18249894.0],["2017-11-23",5.7526,5.7868,5.6499,5.6898,17911587.0],["2017-11-24",5.6898,5.724,5.5814,5.6556,13498023.0],["2017-11-27",5.6556,5.8154,5.6499,5.7868,20042712.0],["2017-11-28",5.7868,5.9866,5.7412,5.9809,37722958.0],["2017-11-29",5.9809,6.1578,5.8553,6.1349,50507382.0],["2017-11-30",6.1349,6.134945392608643,5.9124,5.958,34006499.0],["2017-12-01",5.958,6.0722,5.9238,5.9866,21348359.0],["2017-12-04",5.9866,6.0208,5.8211,5.8325,17544917.0],["2017-12-05",5.8325,5.8496,5.2504,5.2846,48048613.0],["2017-12-06",5.2846,5.3074,5.1419,5.2903,20820482.0],["2017-12-07",5.2903,5.3131,5.1705,5.1819,13575261.0],["2017-12-08",5.1819,5.2732,5.1648,5.2333,10627779.0],["2017-12-11",5.2333,5.239,5.0164,5.1762,23040739.0],["2017-12-12",5.1762,5.2275,5.102,5.1191,13941398.0],["2017-12-13",5.1191,5.1419,5.0107,5.102,15607191.0],["2017-12-14",5.102,5.1134,5.0221,5.0563,10608498.0],["2017-12-15",5.0563,5.0735,4.9022,4.9365,18636594.0],["2017-12-18",4.9365,5.0563,4.936491012573242,5.0335,12959809.0],["2017-12-19",5.0335,5.0678,4.9707,5.005,10781990.0],["2017-12-20",5.005,5.0335,4.8965,4.9308,11633480.0],["2017-12-21",4.9308,4.9707,4.8452,4.965,9689836.0],["2017-12-22",4.965,5.0678,4.9365,5.0392,12451454.0],["2017-12-25",5.0392,5.2618,5.0335,5.1305,24123632.0],["2017-12-26",5.1305,5.3189,5.1248,5.239,24631741.0],["2017-12-27",5.239,5.2846,5.1705,5.1819,12824095.0],["2017-12-28",5.1819,5.2333,5.1476,5.2047,13612832.0],["2017-12-29",5.2047,5.2504,5.1762,5.239,12173049.0],["2018-01-02",5.239,5.6156,5.2333,5.5871,35814352.0],["2018-01-03",5.5871,5.8667,5.5643,5.8039,45750119.0],["2018-01-04",5.8039,5.9752,5.724,5.8496,32202364.0],["2018-01-05",5.8496,6.2091,5.849598407745361,6.0265,43192944.0],["2018-01-08",6.0265,6.026513576507568,6.0265,6.0265,0.0],["2018-01-09",6.0265,7.0423,6.026513576507568,6.8198,116358650.0],["2018-01-10",6.8198,6.991,6.6257,6.8198,82577885.0],["2018-01-11",6.8198,6.9453,6.6314,6.8597,72492077.0],["2018-01-12",6.8597,6.859725475311279,6.5116,6.5972,52500446.0],["2018-01-15",6.5972,7.2592,6.597206115722656,6.9624,103438787.0],["2018-01-16",6.9624,7.1051,6.7627,7.0309,57716072.0],["2018-01-17",7.0309,7.1793,6.7056,6.7855,60242894.0],["2018-01-18",6.7855,7.3962,6.7399,7.2992,72271934.0],["2018-01-19",7.2992,7.6245,7.1679,7.1907,70979994.0],["2018-01-22",7.1907,7.5046,6.9853,7.3391,51075211.0],["2018-01-23",7.3391,7.6302,7.1907,7.5674,55407724.0],["2018-01-24",7.5674,7.567383289337158,7.1907,7.3391,52976515.0],["2018-01-25",7.3391,7.4932,7.2021,7.2364,37430122.0],["2018-01-26",7.2364,7.2877,6.9967,7.1394,45727662.0],["2018-01-29",7.1394,7.3905,6.9396,7.3277,57882024.0],["2018-01-30",7.3277,7.5046,7.1051,7.225,34910457.0],["2018-01-31",7.225,7.5046,7.0538,7.282,41686636.0],["2018-02-01",7.282,7.4875,6.9796,7.1222,57933050.0],["2018-02-02",7.1222,7.4475,6.854,7.4361,49625006.0],["2018-02-05",7.4361,7.887,7.3733,7.8299,77538741.0],["2018-02-06",7.8299,7.829902172088623,7.225,7.3962,66474287.0],["2018-02-07",7.3962,7.7329,6.654275417327881,6.6543,68139898.0],["2018-02-08",6.6543,7.1051,6.4945,6.7912,46948085.0],["2018-02-09",6.7912,6.7912421226501465,6.192,6.3461,44162307.0],["2018-02-12",6.3461,6.7171,6.346101760864258,6.6372,28630723.0],["2018-02-13",6.6372,6.9225,6.5858,6.6429,34711056.0],["2018-02-14",6.6429,6.8312,6.642861843109131,6.7399,23878838.0],["2018-02-22",6.7399,7.4133,6.739879131317139,7.4133,45860773.0],["2018-02-23",7.4133,7.7272,7.3619,7.6416,56749539.0],["2018-02-26",7.6416,8.2693,7.6073,8.121,81334663.0],["2018-02-27",8.121,8.178,7.9612,8.1495,50456936.0],["2018-02-28",8.1495,8.5775,8.0068,8.1267,74052490.0],["2018-03-01",8.1267,8.3664,7.9897,8.1495,57266281.0],["2018-03-02",8.1495,8.3036,8.0468,8.1438,43645869.0],["2018-03-05",8.1438,8.2522,7.6815,7.8584,64770770.0],["2018-03-06",7.8584,8.646,7.8242,8.646,94076175.0],["2018-03-07",8.646,8.64599323272705,7.9155,7.9383,90121687.0],["2018-03-08",7.9383,8.0696,7.7728,8.0068,52251270.0],["2018-03-09",8.0068,8.006816864013672,7.6644,7.9098,50415537.0],["2018-03-12",7.9098,8.2237,7.8413,8.0924,55841774.0],["2018-03-13",8.0924,8.2351,7.9098,7.984,41262366.0],["2018-03-14",7.984,8.3664,7.847,8.2123,55007562.0],["2018-03-15",8.2123,8.3036,7.7614,7.9155,49771440.0],["2018-03-16",7.9155,8.0582,7.7957,7.8242,33179046.0],["2018-03-19",7.8242,7.82419490814209,7.3448,7.5274,44007866.0],["2018-03-20",7.5274,7.6758,7.419,7.5788,20392752.0],["2018-03-21",7.5788,7.887,7.556,7.5788,24320434.0],["2018-03-22",7.5788,7.8071,7.5674,7.653,18818560.0],["2018-03-23",7.653,7.652986526489258,6.9054,6.951,38300655.0],["2018-03-26",6.951,7.2021,6.7798,7.1907,22346049.0],["2018-03-27",7.1907,7.4532,7.190726280212402,7.3163,25080490.0],["2018-03-28",7.3163,7.4076,7.1451,7.2478,22145320.0],["2018-03-29",7.2478,7.6073,7.1337,7.5731,32701079.0],["2018-03-30",7.5731,7.7044,7.4761,7.613,25376302.0],["2018-04-02",7.613,7.8185,7.419,7.4932,28182828.0],["2018-04-03",7.4932,7.493193626403809,7.1736,7.3277,17525481.0],["2018-04-04",7.3277,7.9212,7.327692985534668,7.7671,42100930.0],["2018-04-09",7.7671,8.0582,7.6986,8.0411,37592538.0],["2018-04-10",8.0411,8.0639,7.7386,8.0525,35073697.0],["2018-04-11",8.0525,8.549,8.052473068237305,8.275,55184481.0],["2018-04-12",8.275,8.4063,8.0924,8.178,34550030.0],["2018-04-13",8.178,8.2693,7.8927,7.9669,31956328.0],["2018-04-16",7.9669,8.121,7.8584,8.0239,32160721.0],["2018-04-17",8.0239,8.1038,7.6986,7.7158,34774059.0],["2018-04-18",7.7158,8.3093,7.715763568878174,8.2522,61239627.0],["2018-04-19",8.2522,8.3435,8.1324,8.2237,39394426.0],["2018-04-20",8.2237,8.2636,7.8584,7.8699,38088657.0],["2018-04-23",7.8699,8.1152,7.7957,8.1038,27525429.0],["2018-04-24",8.1038,8.9142,8.0867,8.7715,110345870.0],["2018-04-25",8.7715,8.8743,8.6003,8.8686,51192636.0],["2018-04-26",8.8686,8.9656,8.6346,8.7373,49169891.0],["2018-04-27",8.7373,9.0341,8.7373,8.9485,58192037.0],["2018-05-02",8.9485,9.4393,8.948460578918457,9.3651,65153293.0],["2018-05-03",9.3651,9.3936,9.0512,9.3137,49127016.0],["2018-05-04",9.3137,9.5648,9.1882,9.4393,40909607.0],["2018-05-07",9.4393,10.3581,9.439255714416504,10.1583,73931372.0],["2018-05-08",10.1583,10.3124,9.9985,10.2896,51057136.0],["2018-05-09",10.2896,10.3295,10.0157,10.164,37783489.0],["2018-05-10",10.164,10.5921,9.4735,9.5591,107589721.0],["2018-05-11",9.5591,9.9643,9.5306,9.9129,64152187.0],["2018-05-14",9.9129,9.9243,9.3594,9.4792,62630888.0],["2018-05-15",9.4792,9.8387,9.3651,9.8159,52956968.0],["2018-05-16",9.8159,10.1526,9.7417,9.776,53452588.0],["2018-05-17",9.776,10.5978,9.5933,10.2154,82680885.0],["2018-05-18",10.2154,10.4323,9.9472,10.2382,55963702.0],["2018-05-21",10.2382,11.2598,10.107,11.0943,89368105.0],["2018-05-22",11.0943,11.1627,10.8831,11.157,48276688.0],["2018-05-23",11.157,11.4367,10.7975,10.8774,63306910.0],["2018-05-24",10.8774,10.9972,10.6434,10.8774,37554487.0],["2018-05-25",10.8774,10.877400398254395,10.0956,10.301,62063327.0],["2018-05-28",10.301,10.4151,9.8159,10.0042,59051525.0],["2018-05-29",10.0042,10.1754,9.8787,9.9586,34200559.0],["2018-05-30",9.9586,9.95858383178711,9.439,9.5545,37185059.0],["2018-05-31",9.5545,9.8951,9.554469108581543,9.8662,34259173.0],["2018-06-01",9.8662,9.866217613220215,9.1561,9.4332,46726983.0],["2018-06-04",9.4332,9.6064,9.364,9.3813,25470103.0],["2018-06-05",9.3813,10.3223,9.38127613067627,10.3223,54511930.0],["2018-06-06",10.3223,10.5879,10.2761,10.4724,52303245.0],["2018-06-07",10.4724,11.0035,10.3627,10.7264,55383855.0],["2018-06-08",10.7264,10.726408004760742,10.2126,10.5301,44159486.0],["2018-06-11",10.5301,10.9342,10.2934,10.761,44200662.0],["2018-06-12",10.761,10.8534,10.4666,10.7726,34719111.0],["2018-06-13",10.7726,11.1132,10.4493,10.5243,42825490.0],["2018-06-14",10.5243,10.6744,10.1087,10.6571,43712473.0],["2018-06-15",10.6571,10.6687,10.0336,10.051,38776049.0],["2018-06-19",10.051,10.2646,9.2774,9.6122,51929899.0],["2018-06-20",9.6122,10.1606,9.5891,9.9817,54935330.0],["2018-06-21",9.9817,10.2126,9.6699,9.7161,49844618.0],["2018-06-22",9.7161,10.38,9.4679,10.3685,62425924.0],["2018-06-25",10.3685,10.5243,10.1087,10.1722,54567447.0],["2018-06-26",10.1722,10.172189712524414,9.2543,9.7161,65294231.0],["2018-06-27",9.7161,9.7969,9.491,9.5776,34543903.0],["2018-06-28",9.5776,9.7392,8.7866,8.804,55892803.0],["2018-06-29",8.804,9.4448,8.803966522216797,9.3351,45236378.0],["2018-07-02",9.3351,9.6007,9.1734,9.4101,42305597.0],["2018-07-03",9.4101,9.8374,9.1157,9.7392,47352421.0],["2018-07-04",9.7392,9.739209175109863,9.2081,9.364,40112574.0],["2018-07-05",9.364,9.3986,8.8386,8.8906,42885970.0],["2018-07-06",8.8906,9.1908,8.5788,8.9194,46161152.0],["2018-07-09",8.9194,9.7334,8.919428825378418,9.7103,59544758.0],["2018-07-10",9.7103,10.2877,9.710343360900879,10.1087,81997417.0],["2018-07-11",10.1087,10.3742,9.7912,10.3512,73302461.0],["2018-07-12",10.3512,10.6109,10.2761,10.4262,80183992.0],["2018-07-13",10.4262,11.1594,10.305,10.9169,81336766.0],["2018-07-16",10.9169,10.9977,10.7206,10.9516,56052102.0],["2018-07-17",10.9516,11.1132,10.6802,10.992,59255611.0],["2018-07-18",10.992,11.0324,10.3916,10.4608,81111282.0],["2018-07-19",10.4608,10.8534,10.3223,10.7091,77398190.0],["2018-07-20",10.7091,10.8823,10.4147,10.7264,57479795.0],["2018-07-23",10.7264,11.4192,10.5821,11.3441,86424903.0],["2018-07-24",11.3441,11.5115,11.0439,11.0959,84330589.0],["2018-07-25",11.0959,11.2575,10.9169,11.1363,54827399.0],["2018-07-26",11.1363,11.136298179626465,10.4551,10.4782,67203957.0],["2018-07-27",10.4782,10.6283,10.4031,10.4204,28322051.0],["2018-07-30",10.4204,10.7033,10.3223,10.5128,35352560.0],["2018-07-31",10.5128,10.5821,10.1202,10.2472,41758084.0],["2018-08-01",10.2472,10.634,10.2415,10.2646,47943260.0],["2018-08-02",10.2646,10.3916,9.82,10.3454,49167328.0],["2018-08-03",10.3454,10.4666,9.8143,9.8431,37795332.0],["2018-08-06",9.8431,9.843124389648438,8.8675,8.9194,67504248.0],["2018-08-07",8.9194,9.3005,8.8444,9.2831,55259884.0],["2018-08-08",9.2831,9.4101,9.0753,9.2485,44476632.0],["2018-08-09",9.2485,9.6007,9.133,9.4563,38986879.0],["2018-08-10",9.4563,9.5083,9.312,9.439,30405958.0],["2018-08-13",9.439,9.439006805419922,8.9367,9.2254,52676111.0],["2018-08-14",9.2254,9.5602,9.1446,9.3293,43845666.0],["2018-08-15",9.3293,9.3524,8.9367,8.9714,37559261.0],["2018-08-16",8.9714,9.1042,8.7462,8.9945,25315362.0],["2018-08-17",8.9945,9.1734,8.6423,8.6596,34197760.0],["2018-08-20",8.6596,8.8906,8.5153,8.8906,27110256.0],["2018-08-21",8.8906,9.0811,8.8386,8.9656,23839487.0],["2018-08-22",8.9656,9.2312,8.8617,9.0695,31884483.0],["2018-08-23",9.0695,9.179217338562012,8.931,9.1792,34091863.0],["2018-08-24",9.1792,9.179217338562012,8.9021,8.9656,25589422.0],["2018-08-27",8.9656,9.1504,8.7174,9.1157,43141162.0],["2018-08-28",9.1157,9.1388,8.8559,8.9252,35462604.0],["2018-08-29",8.9252,9.1215,8.9021,8.9829,31918818.0],["2018-08-30",8.9829,9.058,8.653865814208984,8.6539,36559243.0],["2018-08-31",8.6539,8.7982,8.5442,8.6481,20517142.0],["2018-09-03",8.6481,8.6827,8.244,8.4403,29349549.0],["2018-09-04",8.4403,8.7347,8.440262794494629,8.6885,28331577.0],["2018-09-05",8.6885,8.688505172729492,8.3537,8.3652,32096048.0],["2018-09-06",8.3652,8.5846,8.3537,8.3941,26858689.0],["2018-09-07",8.3941,8.5788,8.2959,8.3421,27139894.0],["2018-09-10",8.3421,8.371,7.8803,7.938,38912885.0],["2018-09-11",7.938,7.9957,7.4473,7.6782,43075088.0],["2018-09-12",7.6782,7.7821,7.6263,7.6436,23903594.0],["2018-09-13",7.6436,7.886,7.5166,7.7129,28777418.0],["2018-09-14",7.7129,7.8341,7.5858,7.6032,18827239.0],["2018-09-17",7.6032,7.603163242340088,7.2972,7.3434,22635621.0],["2018-09-18",7.3434,7.9034,7.3376,7.7821,42365566.0],["2018-09-19",7.7821,7.8918,7.6493,7.7533,34424807.0],["2018-09-20",7.7533,7.9265,7.7417,7.7764,24980950.0],["2018-09-21",7.7764,8.1689,7.7302,8.0939,37379213.0],["2018-09-25",8.0939,8.1574,7.9842,8.0361,27610234.0],["2018-09-26",8.0361,8.2671,7.99,8.1227,35873843.0],["2018-09-27",8.1227,8.7174,8.122742652893066,8.5038,70614749.0],["2018-09-28",8.5038,9.133,8.4634,9.0984,76094615.0],["2018-10-08",9.0984,9.098395347595215,8.6827,8.7636,62129677.0],["2018-10-09",8.7636,8.8848,8.4634,8.625,52840628.0],["2018-10-10",8.625,8.9194,8.625000953674316,8.7462,48984381.0],["2018-10-11",8.7462,8.746235847473145,8.0131,8.1343,57248203.0],["2018-10-12",8.1343,8.55,8.0939,8.4634,49912507.0],["2018-10-15",8.4634,8.5442,7.6147,7.6147,75282082.0],["2018-10-16",7.6147,7.614709854125977,7.1009,7.2337,56653592.0],["2018-10-17",7.2337,7.4184,6.7372,7.0201,59203274.0],["2018-10-18",7.0201,7.0663,6.7661,6.7949,34635841.0],["2018-10-19",6.7949,7.1529,6.6044,7.0894,44156623.0],["2018-10-22",7.0894,7.6378,7.0432,7.4357,61939512.0],["2018-10-23",7.4357,7.4762,6.8758,6.997,59431033.0],["2018-10-24",6.997,7.2164,6.9393,7.0836,36888826.0],["2018-10-25",7.0836,7.083584785461426,6.7026,6.9912,36864662.0],["2018-10-26",6.9912,7.1644,6.9104,6.9508,30625400.0],["2018-10-29",6.9508,6.9739,6.7257,6.9104,29574188.0],["2018-10-30",6.9104,6.9277,6.3677,6.7026,53132648.0],["2018-10-31",6.7026,7.0836,6.6795,7.0432,51989256.0],["2018-11-01",7.0432,7.1875,6.9739,6.9854,50014372.0],["2018-11-02",6.9854,7.505021572113037,6.985442638397217,7.505,77854492.0],["2018-11-05",7.505,7.505021572113037,7.124,7.303,66732925.0],["2018-11-06",7.303,7.3261,7.1009,7.3145,34558549.0],["2018-11-07",7.3145,7.3953,7.1586,7.1586,43863705.0],["2018-11-08",7.1586,7.303,7.0778,7.1125,28575412.0],["2018-11-09",7.1125,7.1471,6.9624,6.997,24089394.0],["2018-11-12",6.997,7.2568,6.9393,7.2395,35778597.0],["2018-11-13",7.2395,7.3376,7.0894,7.2395,46401262.0],["2018-11-14",7.2395,7.3434,7.1529,7.2048,38108994.0],["2018-11-15",7.2048,7.308734893798828,7.1355,7.3087,38708371.0],["2018-11-16",7.3087,7.3549,7.199,7.2799,43843714.0],["2018-11-19",7.2799,7.5743,7.2626,7.5339,66450637.0],["2018-11-20",7.5339,7.533885478973389,7.2164,7.2337,44098198.0],["2018-11-21",7.2337,7.233686923980713,6.997,7.1644,26968152.0],["2018-11-22",7.1644,7.199,7.0778,7.1355,20357439.0],["2018-11-23",7.1355,7.1817,6.812250137329102,6.8123,32354729.0],["2018-11-26",6.8123,6.8527,6.6217,6.6795,20171165.0],["2018-11-27",6.6795,6.8238,6.679469108581543,6.743,16943747.0],["2018-11-28",6.743,6.8122,6.5813,6.8065,19466655.0],["2018-11-29",6.8065,6.9624,6.6564,6.6621,22070587.0],["2018-11-30",6.6621,6.9739,6.5871,6.8988,34996774.0],["2018-12-03",6.8988,7.1875,6.898846626281738,7.1529,40321398.0],["2018-12-04",7.1529,7.2452,7.0489,7.1644,30330557.0],["2018-12-05",7.1644,7.164409160614014,6.9566,7.0432,28130405.0],["2018-12-06",7.0432,7.1586,6.9508,7.0143,26704134.0],["2018-12-07",7.0143,7.0663,6.9508,7.0432,16883318.0],["2018-12-10",7.0432,7.043173313140869,6.818,6.8642,18549668.0],["2018-12-11",6.8642,6.9566,6.8527,6.9219,10650040.0],["2018-12-12",6.9219,6.9681,6.8642,6.9104,10221436.0],["2018-12-13",6.9104,7.0894,6.8238,7.0201,26366681.0],["2018-12-14",7.0201,7.02008056640625,6.7661,6.7718,22240372.0],["2018-12-17",6.7718,6.8296,6.6679,6.7776,12258388.0],["2018-12-18",6.7776,6.7949,6.616,6.7083,15460125.0],["2018-12-19",6.7083,6.7372,6.5871,6.5986,10640772.0],["2018-12-20",6.5986,6.6679,6.5525,6.6391,10691574.0],["2018-12-21",6.6391,6.639057159423828,6.4659,6.5236,11985271.0],["2018-12-24",6.5236,6.581325531005859,6.4659,6.5813,9202937.0],["2018-12-25",6.5813,6.581325531005859,6.2061,6.4255,21119005.0],["2018-12-26",6.4255,6.4485,6.258,6.3042,15529337.0],["2018-12-27",6.3042,6.4428,6.1541,6.1657,16610182.0],["2018-12-28",6.1657,6.2407,6.0848,6.1714,15233349.0],["2019-01-02",6.1714,6.2696,6.1483,6.1888,11569856.0],["2019-01-03",6.1888,6.2696,6.1426,6.1541,11110372.0],["2019-01-04",6.1541,6.3158,5.9636,6.2927,21897712.0],["2019-01-07",6.2927,6.4139,6.2754,6.3793,22782337.0],["2019-01-08",6.3793,6.3908,6.2811,6.3273,12692394.0],["2019-01-09",6.3273,6.564,6.3215,6.385,25753219.0],["2019-01-10",6.385,6.4428,6.31,6.3677,13742954.0],["2019-01-11",6.3677,6.4428,6.3331,6.4024,12187991.0],["2019-01-14",6.4024,6.4947,6.385,6.3966,12024303.0],["2019-01-15",6.3966,6.5409,6.3677,6.5236,17720470.0],["2019-01-16",6.5236,6.523595333099365,6.0791,6.2176,59433101.0],["2019-01-17",6.2176,6.217620849609375,5.9347,5.9463,47933022.0],["2019-01-18",5.9463,6.1079,5.9059,6.0733,45118263.0],["2019-01-21",6.0733,6.1599,5.9694,6.1599,41166658.0],["2019-01-22",6.1599,6.1714,5.9809,6.0329,28873832.0],["2019-01-23",6.0329,6.3158,5.9925,6.258,43618316.0],["2019-01-24",6.258,6.258033752441406,6.0617,6.1657,32952907.0],["2019-01-25",6.1657,6.31,6.1022,6.2003,39701520.0],["2019-01-28",6.2003,6.2754,6.0675,6.1079,27584215.0],["2019-01-29",6.1079,6.107932090759277,5.9116,5.9867,22775135.0],["2019-01-30",5.9867,6.1483,5.9174,6.0502,27294740.0],["2019-01-31",6.0502,6.1426,6.0098,6.0964,29021077.0],["2019-02-01",6.0964,6.1888,6.0675,6.183,28025726.0],["2019-02-11",6.183,6.350401878356934,6.1657,6.3504,41701714.0],["2019-02-12",6.3504,6.4428,6.3273,6.4081,41952353.0],["2019-02-13",6.4081,6.5467,6.3273,6.5005,54371885.0],["2019-02-14",6.5005,6.5236,6.4255,6.4774,36036033.0],["2019-02-15",6.4774,6.477410316467285,6.3619,6.3677,33160027.0],["2019-02-18",6.3677,6.685242176055908,6.3677215576171875,6.6852,58732662.0],["2019-02-19",6.6852,6.754518985748291,6.5409,6.7545,56078313.0],["2019-02-20",6.7545,7.072,6.754518985748291,6.8931,74032865.0],["2019-02-21",6.8931,6.945,6.7199,6.7487,57445410.0],["2019-02-22",6.7487,6.9046,6.7026,6.8988,47748772.0],["2019-02-25",6.8988,7.2626,6.8873,7.2221,89701379.0],["2019-02-26",7.2221,7.7937,7.0951,7.3549,100215866.0],["2019-02-27",7.3549,7.5454,7.1529,7.2395,72646259.0],["2019-02-28",7.2395,7.3549,7.199,7.2856,38039600.0],["2019-03-01",7.2856,7.3722,7.1471,7.2972,41786066.0],["2019-03-04",7.2972,7.4819,7.251,7.3261,77906001.0],["2019-03-05",7.3261,7.378,7.1817,7.3665,54190731.0],["2019-03-06",7.3665,7.557,7.366467475891113,7.5223,79269017.0],["2019-03-07",7.5223,7.7071,7.4357,7.5916,77608113.0],["2019-03-08",7.5916,7.591618061065674,7.0489,7.0605,74543033.0],["2019-03-11",7.0605,7.3145,7.0547,7.3087,43187011.0],["2019-03-12",7.3087,7.43,7.2048,7.3203,55636186.0],["2019-03-13",7.3203,7.320281028747559,7.1529,7.1875,37253172.0],["2019-03-14",7.1875,7.7302,7.1529,7.7071,118502273.0],["2019-03-15",7.7071,7.9322,7.5628,7.7994,115465856.0],["2019-03-18",7.7994,8.117,7.7994489669799805,8.0188,106557413.0],["2019-03-19",8.0188,8.1978,7.8572,7.9842,93221819.0],["2019-03-20",7.9842,8.0361,7.7186,7.9726,65019530.0],["2019-03-21",7.9726,8.0015,7.8399,7.9265,56328825.0],["2019-03-22",7.9265,8.2209,7.863,8.1805,88973610.0],["2019-03-25",8.1805,8.180472373962402,7.886,7.886,62981459.0],["2019-03-26",7.886,7.9611,7.5743,7.5974,47820246.0],["2019-03-27",7.5974,7.909137725830078,7.5743,7.9091,44656073.0],["2019-03-28",7.9091,7.909137725830078,7.6609,7.7648,39546386.0],["2019-03-29",7.7648,8.1632,7.6955,8.1285,74350558.0],["2019-04-01",8.1285,8.6943,8.0881,8.4749,106139066.0],["2019-04-02",8.4749,8.7405,8.3883,8.7058,101898092.0],["2019-04-03",8.7058,8.705824851989746,8.4749,8.5788,60444444.0],["2019-04-04",8.5788,9.1042,8.578818321228027,8.8213,118613404.0],["2019-04-08",8.8213,9.7046,8.821285247802734,9.7046,170923072.0],["2019-04-09",9.7046,9.704568862915039,8.9598,9.1042,121875835.0],["2019-04-10",9.1042,9.3524,8.7405,9.0753,78737825.0],["2019-04-11",9.0753,9.075302124023438,8.6596,8.6654,57420529.0],["2019-04-12",8.6654,8.7924,8.5788,8.7231,33398853.0],["2019-04-15",8.7231,8.9367,8.5153,8.5211,44357107.0],["2019-04-16",8.5211,8.521085739135742,7.8514,8.2267,92187803.0],["2019-04-17",8.2267,8.4056,8.0939,8.3421,63463668.0],["2019-04-18",8.3421,8.3479,8.1227,8.1632,45278307.0],["2019-04-19",8.1632,8.1978,7.9438,8.0997,43400144.0],["2019-04-22",8.0997,8.099650382995605,7.9091,7.9322,32438750.0],["2019-04-23",7.9322,8.0188,7.8572,7.99,26399289.0],["2019-04-24",7.99,7.989961624145508,7.6898,7.8514,35708076.0],["2019-04-25",7.8514,7.851405143737793,7.5223,7.5339,32724874.0],["2019-04-26",7.5339,7.6147,7.4242,7.4877,23962696.0],["2019-05-06",7.4877,7.487701892852783,6.523595333099365,6.5236,39652296.0],["2019-05-07",6.5236,6.616,6.3215,6.489,28651107.0],["2019-05-08",6.489,6.4947,6.258,6.4255,21395848.0],["2019-05-09",6.4255,6.4659,6.3273,6.4024,17293511.0],["2019-05-10",6.4024,6.5813,6.2754,6.5582,31718771.0],["2019-05-13",6.5582,6.558233737945557,6.4139,6.4485,15745900.0],["2019-05-14",6.4485,6.448545455932617,6.3215,6.3677,15405170.0],["2019-05-15",6.3677,6.5756,6.3677215576171875,6.5698,26146036.0],["2019-05-16",6.5698,6.9104,6.489,6.8123,45300607.0],["2019-05-17",6.8123,6.812250137329102,6.437,6.4774,31986857.0],["2019-05-20",6.4774,6.477410316467285,6.2638,6.4139,17188833.0],["2019-05-21",6.4139,6.6564,6.3793,6.6275,21601521.0],["2019-05-22",6.6275,6.627511024475098,6.5294,6.5698,14591140.0],["2019-05-23",6.5698,6.569779396057129,6.3735,6.4255,12204634.0],["2019-05-24",6.4255,6.437,6.3677,6.4139,10287146.0],["2019-05-27",6.4139,6.5929,6.4139,6.5698,15128570.0],["2019-05-28",6.5698,6.6275,6.5294,6.5525,16441500.0],["2019-05-29",6.5525,6.5929,6.512,6.5294,11052638.0],["2019-05-30",6.5294,6.616,6.4081,6.564,17362601.0],["2019-05-31",6.564,6.564006328582764,6.4543,6.4601,15175760.0],["2019-06-03",6.4601,6.4774,6.3158,6.3215,13226763.0],["2019-06-04",6.3215,6.3677,6.2754,6.3619,12978460.0],["2019-06-05",6.3619,6.4716,6.3619489669799805,6.4081,12970741.0],["2019-06-06",6.4081,6.4428,6.3042,6.31,10577092.0],["2019-06-10",6.31,6.437,6.309989929199219,6.4024,8433562.0],["2019-06-11",6.4024,6.6391,6.402359962463379,6.6102,21633008.0],["2019-06-12",6.6102,6.6968,6.564,6.6217,19872596.0],["2019-06-13",6.6217,6.621737957000732,6.5067,6.5552,16222904.0],["2019-06-14",6.5552,6.5915,6.3191,6.3312,15556437.0],["2019-06-17",6.3312,6.4099,6.313,6.3917,6909263.0],["2019-06-18",6.3917,6.3917317390441895,6.307,6.3373,5756998.0],["2019-06-19",6.3373,6.5067,6.337256908416748,6.3675,10999542.0],["2019-06-20",6.3675,6.5188,6.3494,6.5007,14715017.0],["2019-06-21",6.5007,6.6338,6.5006818771362305,6.5673,22021979.0],["2019-06-24",6.5673,6.6278,6.5309,6.6157,14773822.0],["2019-06-25",6.6157,6.615683555603027,6.4038,6.4946,13416698.0],["2019-06-26",6.4946,6.6157,6.428,6.5794,12658128.0],["2019-06-27",6.5794,6.6096,6.5249,6.5491,14087656.0],["2019-06-28",6.5491,6.5612,6.4886,6.5128,10100785.0],["2019-07-01",6.5128,6.7065,6.512787818908691,6.7004,25569768.0],["2019-07-02",6.7004,6.7791,6.6338,6.7065,18822353.0],["2019-07-03",6.7065,6.7065,6.5673,6.5915,14075546.0],["2019-07-04",6.5915,6.6399,6.5491,6.6278,12821867.0],["2019-07-05",6.6278,6.6278,6.5733,6.5975,7223685.0],["2019-07-08",6.5975,6.597526550292969,5.962,6.0467,39111192.0],["2019-07-09",6.0467,6.0649,5.9257,6.0346,15968710.0],["2019-07-10",6.0346,6.1436,5.9862,6.0346,10923035.0],["2019-07-11",6.0346,6.1073,6.0225,6.0891,8617912.0],["2019-07-12",6.0891,6.3373,6.08909273147583,6.3373,29868386.0],["2019-07-15",6.3373,6.3675,6.1799,6.313,23859053.0],["2019-07-16",6.313,6.3917,6.2525,6.3191,16489442.0],["2019-07-17",6.3191,6.6217,6.2949,6.5733,41061066.0],["2019-07-18",6.5733,6.573314666748047,6.3736,6.422,27279673.0],["2019-07-19",6.422,6.5491,6.421995639801025,6.4583,26381035.0],["2019-07-22",6.4583,6.4946,6.2101,6.2101,19066877.0],["2019-07-23",6.2101,6.3191,6.1436,6.2767,14883989.0],["2019-07-24",6.2767,6.3736,6.2344,6.2646,16173106.0],["2019-07-25",6.2646,6.3433,6.264624118804932,6.3009,12185920.0],["2019-07-26",6.3009,6.300939559936523,6.198,6.2828,10803660.0],["2019-07-29",6.2828,6.3433,6.2525,6.2707,7957695.0],["2019-07-30",6.2707,6.3736,6.2344,6.3373,13466684.0],["2019-07-31",6.3373,6.337256908416748,6.2525,6.2707,10441191.0],["2019-08-01",6.2707,6.5067,6.2525,6.4946,33607757.0],["2019-08-02",6.4946,6.5612,6.3009,6.4886,30253715.0],["2019-08-05",6.4886,6.4886,6.2404,6.2707,22724153.0],["2019-08-06",6.2707,6.2706756591796875,5.9862,6.0709,22136430.0],["2019-08-07",6.0709,6.1315,6.0407,6.0467,9271432.0],["2019-08-08",6.0467,6.0951,6.0104,6.0346,10510112.0],["2019-08-09",6.0346,6.077,5.822770595550537,5.8228,15707690.0],["2019-08-12",5.8228,5.8712,5.7562,5.8712,8086316.0],["2019-08-13",5.8712,5.871192932128906,5.7925,5.8107,5262975.0],["2019-08-14",5.8107,5.9015,5.7804,5.8107,7571306.0],["2019-08-15",5.8107,5.8107,5.6351,5.7683,8336521.0],["2019-08-16",5.7683,5.8167,5.719873905181885,5.7199,9863242.0],["2019-08-19",5.7199,5.8712,5.719873905181885,5.8712,14402781.0],["2019-08-20",5.8712,5.9559,5.8107,5.8288,13409463.0],["2019-08-21",5.8288,5.9257,5.8288,5.8712,12971868.0],["2019-08-22",5.8712,5.8772,5.7986,5.8409,9350569.0],["2019-08-23",5.8409,5.8651,5.738,5.7562,11765614.0],["2019-08-26",5.7562,5.756190776824951,5.5867,5.6715,10313056.0],["2019-08-27",5.6715,5.8107,5.6654,5.7865,12189098.0],["2019-08-28",5.7865,5.7925,5.738,5.7683,7680365.0],["2019-08-29",5.7683,6.2101,5.7682952880859375,6.1133,41444200.0],["2019-08-30",6.1133,6.7246,6.1133036613464355,6.4704,97994391.0],["2019-09-02",6.4704,6.4704179763793945,6.2465,6.3796,55576474.0],["2019-09-03",6.3796,6.4765,6.2404,6.3009,39459702.0],["2019-09-04",6.3009,6.3675,6.2344,6.3615,28829435.0],["2019-09-05",6.3615,6.3978,6.3009,6.307,32158155.0],["2019-09-06",6.307,6.3312,6.2404,6.2646,16817802.0],["2019-09-09",6.2646,6.3917,6.264624118804932,6.3736,22876532.0],["2019-09-10",6.3736,6.428,6.3252,6.4038,19391632.0],["2019-09-11",6.4038,6.4523,6.2828,6.2949,19780812.0],["2019-09-12",6.2949,6.4099,6.2646,6.3796,16345355.0],["2019-09-16",6.3796,6.4341,6.313,6.3433,16551360.0],["2019-09-17",6.3433,6.34330940246582,6.1194,6.1375,19014377.0],["2019-09-18",6.1375,6.1799,6.083,6.0951,9418981.0],["2019-09-19",6.0951,6.1557,6.083,6.1375,8519868.0],["2019-09-20",6.1375,6.1678,6.0891,6.1133,8160626.0],["2019-09-23",6.1133,6.1133036613464355,5.9075,5.9438,13492599.0],["2019-09-24",5.9438,5.9801,5.9196,5.9196,9722312.0],["2019-09-25",5.9196,6.1436,5.8046,6.0709,23923515.0],["2019-09-26",6.0709,6.2223,6.0104,6.0528,25128979.0],["2019-09-27",6.0528,6.0649,5.9499,5.962,10741148.0],["2019-09-30",5.962,5.9862,5.871192932128906,5.8712,7550054.0],["2019-10-08",5.8712,5.9257,5.7925,5.8107,7071311.0],["2019-10-09",5.8107,5.8167,5.7501,5.7986,8005810.0],["2019-10-10",5.7986,5.853,5.79856014251709,5.847,7185455.0],["2019-10-11",5.847,5.8894,5.8107,5.8712,7825084.0],["2019-10-14",5.8712,5.9741,5.871192932128906,5.9317,9559712.0],["2019-10-15",5.9317,5.9317216873168945,5.7683,5.8288,11910423.0],["2019-10-16",5.8288,5.847,5.7683,5.7743,6267788.0],["2019-10-17",5.7743,5.8107,5.7682952880859375,5.7683,4094092.0],["2019-10-18",5.7683,5.853,5.7622,5.7986,6439955.0],["2019-10-21",5.7986,5.7986,5.6896,5.7259,5863534.0],["2019-10-22",5.7259,5.7501,5.6896,5.738,4523104.0],["2019-10-23",5.738,5.73803186416626,5.6896,5.6896,6648198.0],["2019-10-24",5.6896,5.7138,5.6593,5.6715,4289670.0],["2019-10-25",5.6715,5.6896,5.617,5.6775,5901084.0],["2019-10-28",5.6775,5.7622,5.6472,5.7562,7121056.0],["2019-10-29",5.7562,5.8288,5.6472,5.6654,9952223.0],["2019-10-30",5.6654,5.6836,5.5807,5.5928,7938466.0],["2019-10-31",5.5928,5.6109,5.5383,5.5443,6966787.0],["2019-11-01",5.5443,5.5867,5.4475,5.5686,6150600.0],["2019-11-04",5.5686,5.5988,5.5383,5.5564,4671212.0],["2019-11-05",5.5564,5.5928,5.508,5.5686,4481064.0],["2019-11-06",5.5686,5.7078,5.5564,5.6412,10566032.0],["2019-11-07",5.6412,5.6593,5.5988,5.6351,5097695.0],["2019-11-08",5.6351,5.6775,5.5807,5.5928,3983140.0],["2019-11-11",5.5928,5.5927653312683105,5.4474992752075195,5.4475,7554337.0],["2019-11-12",5.4475,5.4657,5.3749,5.4112,5891555.0],["2019-11-13",5.4112,5.4233,5.3628,5.3749,4685718.0],["2019-11-14",5.3749,5.4172,5.3507,5.3749,3980389.0],["2019-11-15",5.3749,5.4112,5.362759113311768,5.3628,3858960.0],["2019-11-18",5.3628,5.387,5.2901,5.3446,5106778.0],["2019-11-19",5.3446,5.3991,5.3083,5.393,5388014.0],["2019-11-20",5.393,5.4233,5.3749,5.387,4687873.0],["2019-11-21",5.387,5.387,5.3143,5.3688,3887158.0],["2019-11-22",5.3688,5.4778,5.3507,5.4051,8560655.0],["2019-11-25",5.4051,5.6896,5.3688,5.5928,19096824.0],["2019-11-26",5.5928,5.6109,5.4717,5.4778,9722448.0],["2019-11-27",5.4778,5.5322,5.4475,5.4717,5713044.0],["2019-11-28",5.4717,5.508,5.4596,5.4899,4240448.0],["2019-11-29",5.4899,5.502,5.4172,5.4414,5425697.0],["2019-12-02",5.4414,5.4778,5.4172,5.4293,3668842.0],["2019-12-03",5.4293,5.4414,5.3567,5.4293,4515386.0],["2019-12-04",5.4293,5.429339408874512,5.3809,5.4233,3065808.0],["2019-12-05",5.4233,5.502,5.423288345336914,5.502,5806171.0],["2019-12-06",5.502,5.502,5.4596,5.4959,4643416.0],["2019-12-09",5.4959,5.5807,5.4838,5.5625,8872549.0],["2019-12-10",5.5625,5.623,5.5383,5.5988,11571148.0],["2019-12-11",5.5988,5.617,5.568553447723389,5.5686,8689870.0],["2019-12-12",5.5686,5.6593,5.5625,5.5807,9782824.0],["2019-12-13",5.5807,5.6533,5.580659866333008,5.623,8046749.0],["2019-12-16",5.623,5.6775,5.5988,5.6715,12741699.0],["2019-12-17",5.6715,5.8107,5.671452045440674,5.738,18261635.0],["2019-12-18",5.738,5.7743,5.6957,5.7017,10834479.0],["2019-12-19",5.7017,5.7562,5.6896,5.732,8946390.0],["2019-12-20",5.732,5.7865,5.6412,5.6472,11709808.0],["2019-12-23",5.6472,5.6775,5.5201,5.5443,10966543.0],["2019-12-24",5.5443,5.6109,5.5383,5.5988,7319502.0],["2019-12-25",5.5988,5.6957,5.5686,5.623,10100591.0],["2019-12-26",5.623,5.762243747711182,5.6049,5.7622,14705250.0],["2019-12-27",5.7622,5.7804,5.6896,5.7017,14835318.0],["2019-12-30",5.7017,5.8167,5.6715,5.8107,19798304.0],["2019-12-31",5.8107,6.0951,5.810664653778076,5.9559,44173245.0],["2020-01-02",5.9559,6.0588,5.9015,6.0467,27528144.0],["2020-01-03",6.0467,6.3796,6.0467,6.3252,67718660.0],["2020-01-06",6.3252,6.6096,6.3191,6.3554,71353739.0],["2020-01-07",6.3554,6.3554158210754395,6.1496,6.2041,51561175.0],["2020-01-08",6.2041,6.204095840454102,6.0104,6.0104,37009112.0],["2020-01-09",6.0104,6.1799,6.010406970977783,6.0891,25868161.0],["2020-01-10",6.0891,6.1496,6.0346,6.1012,16431807.0],["2020-01-13",6.1012,6.101199150085449,6.0951,6.0951,13760489.0],["2020-01-14",6.0951,6.228307723999023,6.0951457023620605,6.2283,37021184.0],["2020-01-15",6.2283,6.2525,6.1012,6.1315,16477063.0],["2020-01-16",6.1315,6.1799,6.0286,6.0528,13785993.0],["2020-01-17",6.0528,6.1073,6.0044,6.0165,11288779.0],["2020-01-20",6.0165,6.046723365783691,5.9922,6.0467,10838028.0],["2020-01-21",6.0467,6.083,5.853,5.8591,19812707.0],["2020-01-22",5.8591,5.9257,5.8349,5.9015,14075149.0],["2020-01-23",5.9015,5.901456832885742,5.5322,5.6049,21706715.0],["2020-02-03",5.6049,5.604870796203613,5.041962623596191,5.042,3475080.0],["2020-02-04",5.042,5.041962623596191,4.7817,4.9209,23787859.0],["2020-02-05",4.9209,5.1206,4.9209065437316895,5.0238,15455479.0],["2020-02-06",5.0238,5.3143,4.9693,5.272,32243346.0],["2020-02-07",5.272,5.6291,5.271968364715576,5.4475,40751725.0],["2020-02-10",5.4475,5.5928,5.3022,5.5443,31262413.0],["2020-02-11",5.5443,5.5807,5.3688,5.4051,22376576.0],["2020-02-12",5.4051,5.5504,5.405129432678223,5.508,19995428.0],["2020-02-13",5.508,5.7683,5.508026599884033,5.617,37071466.0],["2020-02-14",5.617,5.9196,5.5201,5.8349,52855940.0],["2020-02-17",5.8349,6.2404,5.83487606048584,6.1315,72511385.0],["2020-02-18",6.1315,6.131462097167969,5.853,5.9136,56563497.0],["2020-02-19",5.9136,5.913562297821045,5.7925,5.8107,30923886.0],["2020-02-20",5.8107,5.8772,5.7743,5.8591,24543071.0],["2020-02-21",5.8591,5.859086513519287,5.7743,5.7925,23360302.0],["2020-02-24",5.7925,5.9075,5.7441,5.8591,28856598.0],["2020-02-25",5.8591,5.859086513519287,5.5928,5.7078,31397903.0],["2020-02-26",5.7078,5.8228,5.6412,5.7078,24013323.0],["2020-02-27",5.7078,5.8107,5.6775,5.7199,16370849.0],["2020-02-28",5.7199,5.719873905181885,5.3809,5.387,28257955.0],["2020-03-02",5.387,5.6472,5.386970520019531,5.6049,20952362.0],["2020-03-03",5.6049,5.7804,5.604870796203613,5.7199,25809306.0],["2020-03-04",5.7199,5.8288,5.6896,5.8107,28301289.0],["2020-03-05",5.8107,5.9015,5.7804,5.8651,32960170.0],["2020-03-06",5.8651,6.0225,5.8591,5.8712,39982748.0],["2020-03-09",5.8712,5.871192932128906,5.5746,5.6109,29524749.0],["2020-03-10",5.6109,5.6533,5.4536,5.6291,22204449.0],["2020-03-11",5.6291,5.732,5.5504,5.5625,17353609.0],["2020-03-12",5.5625,5.562500953674316,5.3809,5.4112,17408400.0],["2020-03-13",5.4112,5.411182403564453,5.0843,5.2901,16860831.0],["2020-03-16",5.2901,5.3991,5.1146,5.1509,15721120.0],["2020-03-17",5.1509,5.2114,4.9512,5.0843,12880054.0],["2020-03-18",5.0843,5.2114,5.0601,5.0662,9845894.0],["2020-03-19",5.0662,5.1328,4.9754,5.0964,11516429.0],["2020-03-20",5.0964,5.1751,5.0843,5.1449,9189727.0],["2020-03-23",5.1449,5.144859313964844,4.9996,5.0117,8743840.0],["2020-03-24",5.0117,5.120649337768555,5.0116987228393555,5.1206,8628215.0],["2020-03-25",5.1206,5.2054,5.1206,5.1691,12444798.0],["2020-03-26",5.1691,5.278,5.1328,5.2296,16585223.0],["2020-03-27",5.2296,5.2659,5.1509,5.157,11776174.0],["2020-03-30",5.157,5.156965255737305,5.0238,5.0843,9174478.0],["2020-03-31",5.0843,5.2478,5.084332466125488,5.2357,17068277.0],["2020-04-01",5.2357,5.2357,5.1328,5.1388,11529462.0],["2020-04-02",5.1388,5.1691,5.0843,5.1691,7269788.0],["2020-04-03",5.1691,5.2054,5.1206,5.1328,7376436.0],["2020-04-07",5.1328,5.2962,5.132753849029541,5.2659,18016541.0],["2020-04-08",5.2659,5.272,5.1993,5.2296,13796076.0],["2020-04-09",5.2296,5.2659,5.2175,5.2296,9469441.0],["2020-04-10",5.2296,5.2357,5.0238,5.0722,15085413.0],["2020-04-13",5.0722,5.3325,5.072226524353027,5.2841,30359684.0],["2020-04-14",5.2841,5.284073829650879,5.163,5.2478,21150927.0],["2020-04-15",5.2478,5.2478,5.1509,5.1751,13658094.0],["2020-04-16",5.1751,5.17512321472168,5.0904,5.1146,13133281.0],["2020-04-17",5.1146,5.157,5.1085,5.1388,11765528.0],["2020-04-20",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-21",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-22",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-23",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-24",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-27",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-28",5.1388,5.1388068199157715,5.1388,5.1388,0.0],["2020-04-29",5.1388,5.1388068199157715,4.7333,4.8362,21709675.0],["2020-04-30",4.8362,4.8846,4.8059,4.8543,12203485.0],["2020-05-06",4.8543,4.8604,4.7817,4.8543,9429148.0],["2020-05-07",4.8543,4.933,4.8059,4.8906,9834266.0],["2020-05-08",4.8906,4.9209,4.8725,4.9149,9195477.0],["2020-05-11",4.9149,4.933,4.8725,4.8906,6855765.0],["2020-05-12",4.8906,4.9391,4.8241,4.9391,10371335.0],["2020-05-13",4.9391,4.9935,4.8967,4.9814,9880001.0],["2020-05-14",4.9814,5.1025,4.9391,5.1025,19301069.0],["2020-05-15",5.1025,5.2296,5.042,5.048,19144309.0],["2020-05-18",5.048,5.0783,4.9512,5.0783,13061102.0],["2020-05-19",5.0783,5.1872,5.078279495239258,5.1206,13101431.0],["2020-05-20",5.1206,5.1388,5.0056,5.0238,10339316.0],["2020-05-21",5.0238,5.048,4.8785,4.8846,12267249.0],["2020-05-22",4.8846,4.9451,4.8362,4.8846,8473150.0],["2020-05-25",4.8846,4.8906,4.7454,4.8301,5812146.0],["2020-05-26",4.8301,4.8725,4.8059,4.8543,6351114.0],["2020-05-27",4.8543,4.9451,4.8422,4.9027,9925157.0],["2020-05-28",4.9027,4.927,4.8543,4.8725,6929174.0],["2020-05-29",4.8725,4.9027,4.8422,4.8543,6945166.0],["2020-06-01",4.8543,5.0783,4.8543,5.048,19414551.0],["2020-06-02",5.048,5.0843,4.9996,5.048,16788605.0],["2020-06-03",5.048,5.0722,4.9693,4.9693,11730460.0],["2020-06-04",4.9693,5.0843,4.969328880310059,5.0299,16807121.0],["2020-06-05",5.0299,5.1025,4.9512,5.0904,21312757.0],["2020-06-08",5.0904,5.1146,5.0359,5.0662,11225587.0],["2020-06-09",5.0662,5.0904,5.0117,5.042,7928481.0],["2020-06-10",5.042,5.042,4.9814,4.9996,6378978.0],["2020-06-11",4.9996,5.0541,4.999593734741211,5.0359,9014457.0],["2020-06-12",5.0359,5.035910129547119,4.9391,4.9754,9481339.0],["2020-06-15",4.9754,5.0056,4.8906,4.9088,9813595.0],["2020-06-16",4.9088,4.9754,4.9088,4.9693,7282763.0],["2020-06-17",4.9693,5.2599,4.9633,5.1993,37331564.0],["2020-06-18",5.1993,5.3022,5.1509,5.272,29487455.0],["2020-06-19",5.272,5.2962,5.1449,5.157,20514449.0],["2020-06-22",5.157,5.2962,5.1328,5.2235,20095971.0],["2020-06-23",5.2235,5.2659,5.1691,5.2175,16446309.0],["2020-06-24",5.2175,5.3567,5.1933,5.3083,30141097.0],["2020-06-29",5.3083,5.308284759521484,5.1751,5.1933,13890584.0],["2020-06-30",5.1933,5.2659,5.1812,5.2054,12116827.0],["2020-07-01",5.2054,5.2538,5.1691,5.2417,10774849.0],["2020-07-02",5.2417,5.3099,5.2231,5.3037,16268964.0],["2020-07-03",5.3037,5.4152,5.2913,5.3532,20709728.0],["2020-07-06",5.3532,5.5577,5.353229522705078,5.5515,33410763.0],["2020-07-07",5.5515,5.6197,5.4524,5.5081,29094066.0],["2020-07-08",5.5081,5.6197,5.4771,5.6011,24398955.0],["2020-07-09",5.6011,5.7312,5.5453,5.7064,33291970.0],["2020-07-10",5.7064,5.7498,5.5763,5.6073,27397437.0],["2020-07-13",5.6073,5.756,5.5825,5.725,29576750.0],["2020-07-14",5.725,5.756,5.5639,5.6444,28378246.0],["2020-07-15",5.6444,5.7126,5.5701,5.632,27580992.0],["2020-07-16",5.632,5.6506,5.2975,5.3161,25591664.0],["2020-07-17",5.3161,5.378,5.2479,5.2665,11759718.0],["2020-07-20",5.2665,5.7931365966796875,5.266487121582031,5.7931,74690581.0],["2020-07-21",5.7931,5.9232,5.7126,5.7807,48664589.0],["2020-07-22",5.7807,5.8551,5.632,5.6382,39874020.0],["2020-07-23",5.6382,5.638240337371826,5.4152,5.5639,31439310.0],["2020-07-24",5.5639,5.8055,5.4338,5.4771,40124490.0],["2020-07-27",5.4771,5.5081,5.1674,5.2231,38438743.0],["2020-07-28",5.2231,5.3904,5.1983,5.3223,18712460.0],["2020-07-29",5.3223,5.3842,5.1983,5.3718,18203561.0],["2020-07-30",5.3718,5.7931,5.371817588806152,5.6382,56879319.0],["2020-07-31",5.6382,5.663,5.5453,5.6258,28505013.0],["2020-08-03",5.6258,5.6816,5.6011,5.6568,29491747.0],["2020-08-04",5.6568,5.756,5.6382,5.6692,29915275.0],["2020-08-05",5.6692,5.7931,5.6011,5.7126,30447064.0],["2020-08-06",5.7126,5.756,5.5763,5.6506,22386191.0],["2020-08-07",5.6506,5.7807,5.6011,5.7374,32498263.0],["2020-08-10",5.7374,5.9542,5.694,5.8613,45423525.0],["2020-08-11",5.8613,5.948,5.5949,5.6197,45805198.0],["2020-08-12",5.6197,5.6197,5.4648,5.5639,21851890.0],["2020-08-13",5.5639,5.7312,5.5638885498046875,5.6444,21790095.0],["2020-08-14",5.6444,5.6692,5.5391,5.6135,14733923.0],["2020-08-17",5.6135,5.7312,5.613455772399902,5.7126,22437938.0],["2020-08-18",5.7126,5.948,5.6878,5.9171,56647162.0],["2020-08-19",5.9171,6.1525,5.7869,5.7993,63538909.0],["2020-08-20",5.7993,6.3817,5.7993316650390625,6.0534,136374238.0],["2020-08-21",6.0534,6.053362846374512,5.6816,5.8861,88855298.0],["2020-08-24",5.8861,5.886074542999268,5.7126,5.756,36091204.0],["2020-08-25",5.756,5.9604,5.7126,5.8675,44110591.0],["2020-08-26",5.8675,5.867486476898193,5.6754,5.7436,26871756.0],["2020-08-27",5.7436,6.0162,5.7435688972473145,5.948,60597041.0],["2020-08-28",5.948,5.979,5.8551,5.9728,22103603.0],["2020-08-31",5.9728,6.0162,5.8799,5.9666,28921390.0],["2020-09-01",5.9666,6.01,5.8861,5.9852,22679076.0],["2020-09-02",5.9852,6.1029,5.948,6.0534,23688946.0],["2020-09-03",6.0534,6.0843,5.9418,5.9666,18664468.0],["2020-09-04",5.9666,6.0038,5.8489,5.979,16105602.0],["2020-09-07",5.979,6.0905,5.948,5.9728,23351136.0],["2020-09-08",5.9728,6.0162,5.8737,5.9666,18779402.0],["2020-09-09",5.9666,5.966620922088623,5.7745,5.8861,18862478.0],["2020-09-10",5.8861,5.9109,5.6568,5.6568,16778039.0],["2020-09-11",5.6568,5.7807,5.6506,5.7374,7095284.0],["2020-09-14",5.7374,5.7684,5.6816,5.7312,6630821.0],["2020-09-15",5.7312,5.7436,5.6692,5.6878,6865432.0],["2020-09-16",5.6878,5.7126,5.5639,5.5887,11508840.0],["2020-09-17",5.5887,5.6692,5.588672637939453,5.6382,6380497.0],["2020-09-18",5.6382,5.7993,5.6135,5.7745,11740351.0],["2020-09-21",5.7745,5.8055,5.7126,5.7931,6266337.0],["2020-09-22",5.7931,5.7931365966796875,5.6506,5.6506,7159740.0],["2020-09-23",5.6506,5.650631427764893,5.6506,5.6506,0.0],["2020-09-24",5.6506,5.7745,5.5639,5.5763,10034577.0],["2020-09-25",5.5763,5.6135,5.3842,5.409,8276221.0],["2020-09-28",5.409,5.4524,5.2913,5.3037,4766882.0],["2020-09-29",5.3037,5.378,5.303662300109863,5.3532,3606068.0],["2020-09-30",5.3532,5.3842,5.3099,5.3408,3921682.0],["2020-10-09",5.3408,5.5019,5.340837478637695,5.4648,5689516.0],["2020-10-12",5.4648,5.5701,5.4586,5.5453,7113145.0],["2020-10-13",5.5453,5.54530143737793,5.4833,5.5019,6370495.0],["2020-10-14",5.5019,5.501930236816406,5.44,5.4462,4152113.0],["2020-10-15",5.4462,5.4648,5.2913,5.3099,16890837.0],["2020-10-16",5.3099,5.3408,5.2355,5.2541,8256638.0],["2020-10-19",5.2541,5.3594,5.254095554351807,5.3532,7039340.0],["2020-10-20",5.3532,5.378,5.2603,5.3408,7002521.0],["2020-10-21",5.3408,5.5267,5.3099,5.4895,18367468.0],["2020-10-22",5.4895,5.489538192749023,5.3718,5.3904,8801420.0],["2020-10-23",5.3904,5.44,5.3656,5.4152,9594471.0],["2020-10-26",5.4152,5.5267,5.3966,5.44,10229380.0],["2020-10-27",5.44,5.471,5.4152,5.4462,6028226.0],["2020-10-28",5.4462,5.6011,5.44,5.5763,15413482.0],["2020-10-29",5.5763,5.7498,5.5329,5.6444,23113230.0],["2020-10-30",5.6444,5.7374,5.5143,5.6258,20905355.0],["2020-11-02",5.6258,5.7869,5.625848293304443,5.7064,21379169.0],["2020-11-03",5.7064,5.7931,5.6816,5.7312,17611160.0],["2020-11-04",5.7312,5.7931,5.7002,5.756,14171435.0],["2020-11-05",5.756,5.9914,5.7559614181518555,5.9852,43229305.0],["2020-11-06",5.9852,6.1897,5.985208988189697,6.0596,53064083.0],["2020-11-09",6.0596,6.6668,6.059558391571045,6.6668,161568023.0],["2020-11-10",6.6668,6.8217,6.5057,6.6172,103247079.0],["2020-11-11",6.6172,6.9146,6.611,6.6296,108329695.0],["2020-11-12",6.6296,7.292535305023193,6.5924,7.2925,128539850.0],["2020-11-13",7.2925,7.8997,7.2801,7.6395,152458068.0],["2020-11-16",7.6395,8.4016,7.4722,8.0298,180804638.0],["2020-11-17",8.0298,8.5937,7.8068,8.2033,149969542.0],["2020-11-18",8.2033,9.0212,8.1662,9.0212,143086330.0],["2020-11-19",9.0212,9.9258,9.021183967590332,9.331,272017026.0],["2020-11-20",9.331,9.585,8.9097,9.2938,201822615.0],["2020-11-23",9.2938,10.2232,9.293801307678223,9.6036,204476623.0],["2020-11-24",9.6036,10.0249,9.3496,9.9753,186725691.0],["2020-11-25",9.9753,10.0373,9.0769,9.6036,179630735.0],["2020-11-26",9.6036,10.334707260131836,9.1761,10.3347,167041638.0],["2020-11-27",10.3347,10.4091,9.337172508239746,9.3372,185212865.0],["2020-11-30",9.3372,9.7585,9.1203,9.1203,146883521.0],["2020-12-01",9.1203,9.120316505432129,8.414,8.7981,193931040.0],["2020-12-02",8.7981,8.8911,8.445,8.5131,133190926.0],["2020-12-03",8.5131,8.5379,8.1723,8.3025,110472156.0],["2020-12-04",8.3025,8.6061,8.2095,8.4698,123042332.0],["2020-12-07",8.4698,8.5751,8.1166,8.3025,103119947.0],["2020-12-08",8.3025,8.3644,8.0856,8.2405,82927880.0],["2020-12-09",8.2405,8.4388,8.1104,8.2963,100124592.0],["2020-12-10",8.2963,8.29626750946045,7.751,7.8749,107182619.0],["2020-12-11",7.8749,7.9865,7.497,7.6891,87906655.0],["2020-12-14",7.6891,7.7139,7.5466,7.6767,55086724.0],["2020-12-15",7.6767,7.738638401031494,7.466,7.7386,65353967.0],["2020-12-16",7.7386,7.738638401031494,7.4784,7.5466,61075508.0],["2020-12-17",7.5466,7.844,7.3483,7.7077,110870575.0],["2020-12-18",7.7077,7.813,7.5713,7.6395,76706231.0],["2020-12-21",7.6395,7.8688,7.6023,7.7882,88364372.0],["2020-12-22",7.7882,7.788204669952393,7.1686,7.1748,108039164.0],["2020-12-23",7.1748,7.3111,7.0943,7.1748,62443599.0],["2020-12-24",7.1748,7.3049,7.0509,7.1686,53964146.0],["2020-12-25",7.1686,7.2739,6.9084,7.2244,61961229.0],["2020-12-28",7.2244,7.224381923675537,6.549,6.7039,102132336.0],["2020-12-29",6.7039,6.7411,6.5862,6.642,51397410.0],["2020-12-30",6.642,6.7659,6.5614,6.6853,45858786.0],["2020-12-31",6.6853,6.8278,6.6482,6.7225,47990812.0],["2021-01-04",6.7225,6.8712,6.6296,6.7659,58098573.0],["2021-01-05",6.7659,6.8898,6.6606,6.7969,57510660.0],["2021-01-06",6.7969,6.8464,6.5862,6.8093,55689761.0],["2021-01-07",6.8093,6.9704,6.5986,6.7163,65231818.0],["2021-01-08",6.7163,6.8155,6.326,6.7845,62542621.0],["2021-01-11",6.7845,7.1129,6.7101,6.7721,74990276.0],["2021-01-12",6.7721,6.772082805633545,6.3446,6.5181,65624434.0],["2021-01-13",6.5181,6.9765,6.4313,6.7535,79492546.0],["2021-01-14",6.7535,6.7534966468811035,6.4437,6.6048,53019068.0],["2021-01-15",6.6048,6.604794979095459,6.2516,6.4499,49371686.0],["2021-01-18",6.4499,6.8898,6.357,6.8155,72927706.0],["2021-01-19",6.8155,7.2678,6.8031,7.15,109013724.0],["2021-01-20",7.15,7.2182,6.9146,7.0199,54999322.0],["2021-01-21",7.0199,7.212,6.9022,7.0757,52647365.0],["2021-01-22",7.0757,7.4474,6.9518,7.3421,77559385.0],["2021-01-25",7.3421,7.3545,6.7845,6.8712,98069797.0],["2021-01-26",6.8712,6.871217727661133,6.5366,6.58,42486003.0],["2021-01-27",6.58,6.6915,6.4561,6.611,30427615.0],["2021-01-28",6.611,6.61099100112915,6.2145,6.2454,43584503.0],["2021-01-29",6.2454,6.3632,6.1897,6.2888,29197120.0],["2021-02-01",6.2888,6.5676,6.1711,6.5242,44582403.0],["2021-02-02",6.5242,6.5986,6.3755,6.5428,32075472.0],["2021-02-03",6.5428,7.1996,6.4809,7.1996,75966077.0],["2021-02-04",7.1996,7.5404,6.9394,7.1191,112084532.0],["2021-02-05",7.1191,7.2306,6.4313,6.4437,79829797.0],["2021-02-08",6.4437,7.0881,6.3384,7.0261,90523837.0],["2021-02-09",7.0261,7.243,6.927,7.1252,73984786.0],["2021-02-10",7.1252,7.5528,7.0199,7.435,73816848.0],["2021-02-18",7.435,7.9741,7.435041427612305,7.7386,94766432.0],["2021-02-19",7.7386,8.0237,7.6457,7.9369,83980913.0],["2021-02-22",7.9369,8.3954,7.8873,7.9307,105679964.0],["2021-02-23",7.9307,8.1785,7.844,7.9803,73003688.0],["2021-02-24",7.9803,8.0175,7.497,7.6333,88533263.0],["2021-02-25",7.6333,7.8068,7.243,7.3731,72518478.0],["2021-02-26",7.3731,7.6705,7.2058,7.4536,60422863.0],["2021-03-01",7.4536,8.19713306427002,7.453630447387695,8.1971,92507896.0],["2021-03-02",8.1971,8.2963,7.9369,8.0918,80892357.0],["2021-03-03",8.0918,8.5813,7.9245,8.4883,98897461.0],["2021-03-04",8.4883,8.5503,8.2529,8.5379,78169583.0],["2021-03-05",8.5379,8.537906646728516,7.7696,7.9121,85176427.0],["2021-03-08",7.9121,8.4264,7.8997,7.9183,56928044.0],["2021-03-09",7.9183,8.0298,7.435,7.7201,52686747.0],["2021-03-10",7.7201,7.9245,7.5466,7.6271,42506763.0],["2021-03-11",7.6271,8.1476,7.627113342285156,8.1228,51742748.0],["2021-03-12",8.1228,8.2777,7.9183,8.1971,49253524.0],["2021-03-15",8.1971,8.5813,8.19713306427002,8.3706,64360877.0],["2021-03-16",8.3706,8.4264,8.16,8.3025,35475462.0],["2021-03-17",8.3025,8.4698,7.9865,8.3644,43712866.0],["2021-03-18",8.3644,8.7114,8.364421844482422,8.5689,67442978.0],["2021-03-19",8.5689,8.56888484954834,8.0608,8.1042,55346386.0],["2021-03-22",8.1042,8.6185,8.104195594787598,8.5131,56035124.0],["2021-03-23",8.5131,8.51312255859375,7.8564,7.9927,65255421.0],["2021-03-24",7.9927,7.992669105529785,7.497,7.559,39756519.0],["2021-03-25",7.559,7.7634,7.5218,7.5714,21762367.0],["2021-03-26",7.5714,7.6953,7.4908,7.6395,21324871.0],["2021-03-29",7.6395,7.9307,7.6085,7.8378,33210853.0],["2021-03-30",7.8378,7.8626,7.5899,7.751,25503209.0],["2021-03-31",7.751,7.9493,7.751,7.8006,21988400.0],["2021-04-01",7.8006,8.0794,7.80059814453125,8.0546,37774802.0],["2021-04-02",8.0546,8.0732,7.8935,8.0484,30789932.0],["2021-04-06",8.0484,8.3025,8.0051,8.2343,36615226.0],["2021-04-07",8.2343,8.4264,7.9989,8.0732,70140481.0],["2021-04-08",8.0732,8.098,7.9121,7.9555,43235319.0],["2021-04-09",7.9555,8.0051,7.8564,7.9431,22975926.0],["2021-04-12",7.9431,7.9493,7.3607,7.4227,49585947.0],["2021-04-13",7.4227,7.5218,7.3545,7.4412,25832072.0],["2021-04-14",7.4412,7.6457,7.4103,7.6023,23961690.0],["2021-04-15",7.6023,7.602328777313232,7.4103,7.5156,18093181.0],["2021-04-16",7.5156,7.5837,7.466,7.5032,18327892.0],["2021-04-19",7.5032,7.5837,7.3545,7.559,27277385.0],["2021-04-20",7.559,7.5775,7.3607,7.3669,30083538.0],["2021-04-21",7.3669,7.6395,7.2244,7.5837,42251217.0],["2021-04-22",7.5837,7.6891,7.5528,7.6395,26401093.0],["2021-04-23",7.6395,7.8626,7.559,7.8068,37852932.0],["2021-04-26",7.8068,7.9617,7.6147,7.6209,42120041.0],["2021-04-27",7.6209,7.7758,7.4474,7.7572,34113454.0],["2021-04-28",7.7572,7.9245,7.6023,7.8749,37507464.0],["2021-04-29",7.8749,7.8997,7.6891,7.7758,26971506.0],["2021-04-30",7.7758,7.8378,7.559,7.6891,26265519.0],["2021-05-06",7.6891,8.0918,7.689072608947754,7.9927,59463702.0],["2021-05-07",7.9927,8.2591,7.992669105529785,8.1414,61147697.0],["2021-05-10",8.1414,8.9406,8.141369819641113,8.8477,118747538.0],["2021-05-11",8.8477,8.847700119018555,8.1414,8.383,82672661.0],["2021-05-12",8.383,8.7114,8.2839,8.5379,46522886.0],["2021-05-13",8.5379,8.537906646728516,8.1723,8.3025,41937169.0],["2021-05-14",8.3025,8.5379,8.2653,8.4016,36282759.0],["2021-05-17",8.4016,8.6494,8.2591,8.5689,47050215.0],["2021-05-18",8.5689,8.7424,8.5069,8.699,43807345.0],["2021-05-19",8.699,9.1079,8.6432,8.9344,71052251.0],["2021-05-20",8.9344,9.1699,8.4945,8.9282,90814518.0],["2021-05-21",8.9282,9.1451,8.7672,8.8911,56203715.0],["2021-05-24",8.8911,9.0088,8.4883,8.637,60168246.0],["2021-05-25",8.637,9.1699,8.637040138244629,9.0522,74433405.0],["2021-05-26",9.0522,9.3434,8.8601,9.2938,67212020.0],["2021-05-27",9.2938,10.0683,9.293801307678223,9.6903,99819715.0],["2021-05-28",9.6903,10.0497,9.5107,9.616,58580506.0],["2021-05-31",9.616,9.7833,9.4611,9.5045,49739485.0],["2021-06-01",9.5045,10.0311,9.2938,10.0001,80000375.0],["2021-06-02",10.0001,10.2232,9.7461,10.1612,74147908.0],["2021-06-03",10.1612,10.4091,9.8081,9.8824,59502804.0],["2021-06-04",9.8824,10.6252,9.7691,10.4552,55843907.0],["2021-06-07",10.4552,11.1728,10.4489,11.0532,60911722.0],["2021-06-08",11.0532,11.0847,10.5245,11.0784,51948191.0],["2021-06-09",11.0784,11.5001,10.9588,11.0028,55015844.0],["2021-06-10",11.0028,11.2043,10.6189,11.0091,49644488.0],["2021-06-11",11.0091,11.4309,10.984,11.2924,52641422.0],["2021-06-15",11.2924,11.4435,10.7951,10.8455,46640001.0],["2021-06-16",10.8455,10.9147,10.2412,10.4049,66491069.0],["2021-06-17",10.4049,10.8392,10.2097,10.5119,49091621.0],["2021-06-18",10.5119,10.8266,10.216,10.5748,65890507.0],["2021-06-21",10.5748,10.7825,10.3671,10.5307,45789251.0],["2021-06-22",10.5307,10.9965,10.5182,10.5937,42633459.0],["2021-06-23",10.5937,10.707,10.4552,10.5937,34580231.0],["2021-06-24",10.5937,10.9777,10.1342,10.7007,45586557.0],["2021-06-25",10.7007,11.3616,10.5496,11.198,58714765.0],["2021-06-28",11.198,11.3994,11.0154,11.1728,43538852.0],["2021-06-29",11.1728,11.5442,11.0973,11.3553,54688366.0],["2021-06-30",11.3553,11.519,10.8581,11.1539,54571602.0],["2021-07-01",11.1539,11.1728,10.3167,10.3545,69414261.0],["2021-07-02",10.3545,10.6063,10.2601,10.2727,44290345.0],["2021-07-05",10.2727,10.7448,10.272668838500977,10.5622,41869578.0],["2021-07-06",10.5622,11.6197,10.562217712402344,11.305,117901050.0],["2021-07-07",11.305,11.8652,11.1161,11.7582,82704298.0],["2021-07-08",11.7582,11.9911,11.5505,11.5882,52379229.0],["2021-07-09",11.5882,12.0981,11.456,11.9785,62426634.0],["2021-07-12",11.9785,12.5891,11.978487014770508,12.1925,94591735.0],["2021-07-13",12.1925,12.9164,12.0729,12.8345,78850248.0],["2021-07-14",12.8345,13.5899,12.6961,12.9667,82616927.0],["2021-07-15",12.9667,13.3129,12.6583,13.1115,58025917.0],["2021-07-16",13.1115,14.0053,12.8975,13.6151,72768599.0],["2021-07-19",13.6151,14.0179,13.4073,13.4955,61710628.0],["2021-07-20",13.4955,13.7347,12.9164,13.6339,47866596.0],["2021-07-21",13.6339,13.955,13.3381,13.8165,48275634.0],["2021-07-22",13.8165,15.2013,13.816488265991211,15.2013,99741086.0],["2021-07-23",15.2013,15.3272,14.811,15.1195,76214252.0],["2021-07-26",15.1195,15.6734,14.6663,15.1383,71908389.0],["2021-07-27",15.1383,15.6104,13.627652168273926,13.6277,97551287.0],["2021-07-28",13.6277,13.9676,12.9101,13.7473,71431537.0],["2021-07-29",13.7473,14.383,13.7472505569458,14.2256,51642179.0],["2021-07-30",14.2256,14.22563362121582,13.4136,13.848,46101711.0],["2021-08-02",13.848,14.8929,13.4766,14.874,62903899.0],["2021-08-03",14.874,15.9629,14.3578,15.2013,88093976.0],["2021-08-04",15.2013,15.201285362243652,14.3641,14.9558,70841855.0],["2021-08-05",14.9558,14.9747,13.4577,13.4766,94161384.0],["2021-08-06",13.4766,14.4145,13.476584434509277,14.3075,63465537.0],["2021-08-09",14.3075,14.6033,13.9487,14.2193,39752636.0],["2021-08-10",14.2193,14.49,13.6591,14.0053,39927652.0],["2021-08-11",14.0053,15.409004211425781,13.9109,15.409,87111596.0],["2021-08-12",15.409,16.9512,15.409004211425781,16.9512,101518548.0],["2021-08-13",16.9512,17.9079,16.95116424560547,17.6184,95899402.0],["2021-08-16",17.6184,19.362,17.5995,17.9079,123403261.0],["2021-08-17",17.9079,18.5563,16.9952,17.31,75470264.0],["2021-08-18",17.31,19.04094696044922,17.309951782226562,19.0409,63199945.0],["2021-08-19",19.0409,19.9914,17.31,18.2227,143958208.0],["2021-08-20",18.2227,20.0481,17.7506,20.0481,119173616.0],["2021-08-23",20.0481,21.7476,20.048070907592773,21.0174,156134085.0],["2021-08-24",21.0174,22.0623,20.5202,21.2,124263475.0],["2021-08-25",21.2,23.32122802734375,20.7405,23.3212,120672659.0],["2021-08-26",23.3212,24.8634,22.9939,23.4156,152451838.0],["2021-08-27",23.4156,25.134,22.4903,24.1962,98289021.0],["2021-08-30",24.1962,26.6133,24.196163177490234,26.2419,134951714.0],["2021-08-31",26.2419,28.1869,25.2474,27.9288,108982760.0],["2021-09-01",27.9288,28.5772,25.134052276611328,25.1341,142763891.0],["2021-09-02",25.1341,27.5323,25.134052276611328,27.4945,109531109.0],["2021-09-03",27.4945,29.899,25.4173,26.714,147539086.0],["2021-09-06",26.714,26.7455,24.0451,24.0514,100186349.0],["2021-09-07",24.0514,25.7006,23.9696,25.2914,89314078.0],["2021-09-08",25.2914,25.8076,24.3535,24.7501,84679147.0],["2021-09-09",24.7501,25.4928,23.038,24.108,104587819.0],["2021-09-10",24.108,26.0153,23.9192,25.1592,111586816.0],["2021-09-13",25.1592,27.677,23.636,27.1546,162647956.0],["2021-09-14",27.1546,28.8793,26.1286,28.1806,145698807.0],["2021-09-15",28.1806,29.8298,26.6133,29.3388,111921622.0],["2021-09-16",29.3388,29.8046,26.4055,26.7643,119006773.0],["2021-09-17",26.7643,27.3686,24.0892,24.8949,112277055.0],["2021-09-22",24.8949,26.3363,24.555,25.732,90861218.0],["2021-09-23",25.732,26.0593,23.1639,23.3275,114624433.0],["2021-09-24",23.3275,23.5667,22.3645,22.5281,91137544.0],["2021-09-27",22.5281,22.7044,20.6146,21.3888,98346544.0],["2021-09-28",21.3888,21.8735,20.0544,20.325,69966183.0],["2021-09-29",20.325,20.4509,18.5311,18.8081,86691768.0],["2021-09-30",18.8081,20.2999,18.80805015563965,19.8215,69224225.0],["2021-10-08",19.8215,20.2684,18.7955,19.0913,64881338.0],["2021-10-11",19.0913,20.3313,19.0913028717041,19.2613,74449687.0],["2021-10-12",19.2613,19.7019,18.2667,18.5689,79876942.0],["2021-10-13",18.5689,18.7892,18.1975,18.6318,44006991.0],["2021-10-14",18.6318,19.2864,18.0905,19.1668,55509490.0],["2021-10-15",19.1668,19.7963,18.8206,19.4753,66403720.0],["2021-10-18",19.4753,20.0795,18.6947,20.0166,75536545.0],["2021-10-19",20.0166,20.4194,19.3116,20.0481,67757208.0],["2021-10-20",20.0481,21.0426,19.299,20.6586,89079135.0],["2021-10-21",20.6586,21.6217,20.4698,20.9797,94086003.0],["2021-10-22",20.9797,21.3259,20.0858,20.2117,78654514.0],["2021-10-25",20.2117,20.816,19.9851,20.3691,58350576.0],["2021-10-26",20.3691,20.6775,19.9348,19.9537,52887042.0],["2021-10-27",19.9537,20.5516,19.7585,19.8655,62241158.0],["2021-10-28",19.8655,20.4509,18.4619,18.5437,84768758.0],["2021-10-29",18.5437,19.1354,16.9638,17.4673,108911658.0],["2021-11-01",17.4673,17.889,17.1148,17.6939,76814837.0],["2021-11-02",17.6939,17.8135,16.6427,17.0582,66095653.0],["2021-11-03",17.0582,17.417,16.649,17.417,51638018.0],["2021-11-04",17.417,17.4547,16.9449,17.033,40558042.0],["2021-11-05",17.033,17.1589,15.9818,16.051,75356458.0],["2021-11-08",16.051,16.4728,16.0133,16.3469,40342842.0],["2021-11-09",16.3469,16.712,16.1769,16.712,38436570.0],["2021-11-10",16.712,16.71196937561035,16.0825,16.3847,40646222.0],["2021-11-11",16.3847,16.9008,16.3154,16.7057,50489952.0],["2021-11-12",16.7057,17.2407,16.5546,17.1211,71484439.0],["2021-11-15",17.1211,17.2155,15.6104,16.3658,79159677.0],["2021-11-16",16.3658,16.4602,15.7363,15.8559,41131407.0],["2021-11-17",15.8559,16.1706,15.6923,16.1014,34347779.0],["2021-11-18",16.1014,16.5043,15.9377,16.221,37169293.0],["2021-11-19",16.221,16.6176,15.9189,16.5357,41251998.0],["2021-11-22",16.5357,17.2092,16.535724639892578,17.0582,50183455.0],["2021-11-23",17.0582,17.4358,16.9071,16.97,48565986.0],["2021-11-24",16.97,17.2092,16.7371,16.8253,31177039.0],["2021-11-25",16.8253,17.1652,16.6994,16.7812,30556941.0],["2021-11-26",16.7812,17.3666,16.78120994567871,17.0833,49381509.0],["2021-11-29",17.0833,17.083349227905273,16.3028,16.712,49630942.0],["2021-11-30",16.712,17.3414,16.6931,16.9323,41951350.0],["2021-12-01",16.9323,17.7128,16.3154,17.4673,74624244.0],["2021-12-02",17.4673,17.467313766479492,16.4161,16.605,81530754.0],["2021-12-03",16.605,17.0519,16.2651,16.9952,53596019.0],["2021-12-06",16.9952,18.5626,16.8693,17.6624,104663834.0],["2021-12-07",17.6624,18.8962,17.662443161010742,18.1912,114331621.0],["2021-12-08",18.1912,18.5563,17.5806,18.3234,64829856.0],["2021-12-09",18.3234,18.32337188720703,17.4988,17.6184,67587875.0],["2021-12-10",17.6184,18.5689,17.4107,18.3045,65655080.0],["2021-12-13",18.3045,18.38,17.8639,17.9331,47188243.0],["2021-12-14",17.9331,17.9331111907959,17.0519,17.1337,57318175.0],["2021-12-15",17.1337,17.2281,16.7246,16.8316,34241824.0],["2021-12-16",16.8316,17.3288,16.7623,17.2155,30041599.0],["2021-12-17",17.2155,17.2785,16.7938,16.8567,22137259.0],["2021-12-20",16.8567,16.85674476623535,15.8685,15.9629,38625465.0],["2021-12-21",15.9629,16.0888,15.6923,16.0322,22831387.0],["2021-12-22",16.0322,16.2273,15.8685,16.1643,17529733.0],["2021-12-23",16.1643,16.2273,15.9,16.0196,19034404.0],["2021-12-24",16.0196,16.0699,15.1069,15.3838,34145498.0],["2021-12-27",15.3838,15.6167,15.2391,15.3461,17972067.0],["2021-12-28",15.3461,16.0007,15.3146,15.8937,32430158.0],["2021-12-29",15.8937,16.0762,15.73,15.8182,24450120.0],["2021-12-30",15.8182,15.9377,15.3524,15.3901,32463219.0],["2021-12-31",15.3901,15.7993,15.390120506286621,15.73,21501272.0],["2022-01-04",15.73,15.9126,15.2516,15.5223,21922110.0],["2022-01-05",15.5223,15.522305488586426,14.7607,14.981,31090322.0],["2022-01-06",14.981,15.2957,14.8425,15.2642,17404910.0],["2022-01-07",15.2642,15.3335,14.8551,15.0062,18717045.0],["2022-01-10",15.0062,15.686,14.8929,15.4468,26871643.0],["2022-01-11",15.4468,16.221,15.446771621704102,15.9755,67313752.0],["2022-01-12",15.9755,16.2273,15.8496,15.9252,37976799.0],["2022-01-13",15.9252,16.0322,15.1069,15.1383,47712525.0],["2022-01-14",15.1383,15.9189,14.8551,15.4908,37569966.0],["2022-01-17",15.4908,15.5412,15.1761,15.3838,21410074.0],["2022-01-18",15.3838,15.4342,15.088,15.2076,22352968.0],["2022-01-19",15.2076,15.2075777053833,14.7984,14.9054,22906717.0],["2022-01-20",14.9054,15.0439,14.2382,14.3452,28815012.0],["2022-01-21",14.3452,14.4334,13.9298,14.0179,21919067.0],["2022-01-24",14.0179,14.7166,13.9172,14.4963,22616739.0],["2022-01-25",14.4963,14.5655,13.8983,13.9172,18502549.0],["2022-01-26",13.9172,14.6474,13.917201042175293,14.5592,31634150.0],["2022-01-27",14.5592,14.7166,14.1753,14.2005,22611261.0],["2022-01-28",14.2005,14.4459,13.4073,13.6402,31764919.0],["2022-02-07",13.6402,14.3956,13.640242576599121,14.2634,25931735.0],["2022-02-08",14.2634,14.6411,14.0872,14.6285,26892905.0],["2022-02-09",14.6285,14.9117,14.5278,14.8488,29212565.0],["2022-02-10",14.8488,15.3838,14.7984,15.0439,30326611.0],["2022-02-11",15.0439,15.2265,14.8299,14.8614,22752055.0],["2022-02-14",14.8614,15.5412,14.861379623413086,15.195,44133962.0],["2022-02-15",15.195,15.3586,14.9243,15.2265,24198875.0],["2022-02-16",15.2265,16.0448,15.226462364196777,15.7111,49870821.0],["2022-02-17",15.7111,16.2902,15.516,16.0699,61027125.0],["2022-02-18",16.0699,16.1014,15.7615,15.9063,32906778.0],["2022-02-21",15.9063,16.2776,15.8181,16.2525,35736932.0],["2022-02-22",16.2525,16.252471923828125,15.6608,16.2084,36527989.0],["2022-02-23",16.2084,17.417,16.208410263061523,17.1967,82984209.0],["2022-02-24",17.1967,18.1723,16.9386,17.4044,111079264.0],["2022-02-25",17.4044,17.845,16.9826,17.0896,60396799.0],["2022-02-28",17.0896,17.354,16.6427,17.2344,47921185.0],["2022-03-01",17.2344,17.4673,16.926,17.2974,49436905.0],["2022-03-02",17.2974,18.0527,17.0959,17.8702,66678889.0],["2022-03-03",17.8702,18.38,17.5743,17.6058,56128452.0],["2022-03-04",17.6058,17.7757,16.9638,17.1211,49344449.0],["2022-03-07",17.1211,17.7065,17.0078,17.2974,52628618.0],["2022-03-08",17.2974,17.29736328125,16.4602,16.6805,43454154.0],["2022-03-09",16.6805,16.9763,15.088,15.8748,60660577.0],["2022-03-10",15.8748,17.2785,15.874798774719238,17.2785,69347780.0],["2022-03-11",17.2785,17.27847671508789,16.3532,16.9889,72167163.0],["2022-03-14",16.9889,17.2722,16.3028,16.3091,50645555.0],["2022-03-15",16.3091,16.4854,15.679670333862305,15.6797,45923869.0],["2022-03-16",15.6797,16.4224,15.1069,16.3469,45202820.0],["2022-03-17",16.3469,16.6616,16.0322,16.0951,49957899.0],["2022-03-18",16.0951,17.2218,15.9,17.1148,60477592.0],["2022-03-21",17.1148,17.3981,16.7371,17.0959,50868557.0],["2022-03-22",17.0959,18.2352,17.095935821533203,17.4736,92869277.0],["2022-03-23",17.4736,17.7317,17.1589,17.31,46826071.0],["2022-03-24",17.31,17.7191,16.8882,17.6624,57924865.0],["2022-03-25",17.6624,18.0086,17.4547,17.5806,53575408.0],["2022-03-28",17.5806,17.7757,17.0015,17.6247,43775699.0],["2022-03-29",17.6247,18.3737,17.3981,17.9961,76464616.0],["2022-03-30",17.9961,17.996055603027344,17.3792,17.5114,57612487.0],["2022-03-31",17.5114,17.511377334594727,16.3154,16.5043,66884496.0],["2022-04-01",16.5043,17.2785,16.2714,17.1148,55333336.0],["2022-04-06",17.1148,17.247,16.649,16.9323,31408342.0],["2022-04-07",16.9323,17.568,16.8127,17.0204,38060330.0],["2022-04-08",17.0204,18.0401,16.8882,17.8135,78306545.0],["2022-04-11",17.8135,17.8639,17.1337,17.4421,57846779.0],["2022-04-12",17.4421,17.524,16.8127,17.2155,37091839.0],["2022-04-13",17.2155,17.6499,17.0204,17.2092,40312294.0],["2022-04-14",17.2092,17.6499,16.756,17.4799,48404209.0],["2022-04-15",17.4799,18.2227,17.1463,17.7695,65377566.0],["2022-04-18",17.7695,18.0212,17.247,17.3288,47575739.0],["2022-04-19",17.3288,18.6633,17.32883644104004,18.4052,93132166.0],["2022-04-20",18.4052,18.6822,17.8261,18.1849,82269391.0],["2022-04-21",18.1849,18.38,17.0582,17.1211,66425783.0],["2022-04-22",17.1211,17.2911,16.5357,17.0645,38480514.0],["2022-04-25",17.0645,17.2659,16.435,16.5043,52260843.0],["2022-04-26",16.5043,16.712,14.8551,15.0565,80456019.0],["2022-04-27",15.0565,16.0681,14.7971,16.0227,32978431.0],["2022-04-28",16.0227,16.022668838500977,15.242,15.3963,43967448.0],["2022-04-29",15.3963,15.8411,15.0786,15.6686,52532089.0],["2022-05-05",15.6686,16.522,15.3872,16.2859,55531071.0],["2022-05-06",16.2859,16.4403,15.7231,15.9864,39870730.0],["2022-05-09",15.9864,15.986357688903809,15.4598,15.7049,32574001.0],["2022-05-10",15.7049,15.704937934875488,15.1784,15.6142,40213037.0],["2022-05-11",15.6142,16.295,15.596,15.8048,50044324.0],["2022-05-12",15.8048,15.8593,15.3418,15.6051,38059084.0],["2022-05-13",15.6051,16.1679,15.5688,15.7866,38883468.0],["2022-05-16",15.7866,16.5492,15.786640167236328,16.3495,53364250.0],["2022-05-17",16.3495,16.64,16.0771,16.5038,43766392.0],["2022-05-18",16.5038,16.5674,16.1044,16.1588,37719285.0],["2022-05-19",16.1588,16.7761,15.7413,16.7398,55931635.0],["2022-05-20",16.7398,16.9577,16.5038,16.8306,53426396.0],["2022-05-23",16.8306,17.4207,16.7217,17.3481,52994906.0],["2022-05-24",17.3481,17.348058700561523,16.1679,16.295,84570648.0],["2022-05-25",16.295,16.4403,15.9319,16.3041,35586203.0],["2022-05-26",16.3041,16.5583,15.8139,16.295,39549587.0],["2022-05-27",16.295,17.0122,16.295011520385742,16.6309,59119203.0],["2022-05-30",16.6309,17.3299,16.2678,17.0666,67405654.0],["2022-05-31",17.0666,17.5115,16.9395,17.0576,53694231.0],["2022-06-01",17.0576,17.2845,16.7489,16.8488,41356502.0],["2022-06-02",16.8488,16.8578,16.5673,16.6763,35739086.0],["2022-06-06",16.6763,17.6567,16.6672,17.5659,76974429.0],["2022-06-07",17.5659,17.9654,17.4025,17.7112,72085114.0],["2022-06-08",17.7112,18.5282,17.4751,18.2286,77379046.0],["2022-06-09",18.2286,20.0533,18.1742,19.4088,154667412.0],["2022-06-10",19.4088,21.0973,19.0184,20.5617,141892989.0],["2022-06-13",20.5617,21.6056,20.561670303344727,21.2879,138426911.0],["2022-06-14",21.2879,22.5407,20.7886,22.1503,130636331.0],["2022-06-15",22.1503,22.5951,20.6071,20.6978,143656926.0],["2022-06-16",20.6978,21.1517,20.0442,20.2349,98524250.0],["2022-06-17",20.2349,20.9702,19.9081,20.7432,86469577.0],["2022-06-20",20.7432,20.9429,19.6811,20.1532,85113272.0],["2022-06-21",20.1532,20.2439,19.1546,19.4269,73768649.0],["2022-06-22",19.4269,20.017,19.2181,19.318,64206372.0],["2022-06-23",19.318,19.672,18.8369,19.6539,70435477.0],["2022-06-24",19.6539,20.2076,19.3725,20.0079,80652912.0],["2022-06-27",20.0079,20.1895,19.3543,19.6811,69788781.0],["2022-06-28",19.6811,20.1713,19.4814,20.0261,65531868.0],["2022-06-29",20.0261,20.02606773376465,18.909473419189453,18.9095,80417672.0],["2022-06-30",18.9095,19.8627,18.909473419189453,19.6539,63648448.0],["2022-07-01",19.6539,21.5966,19.653871536254883,21.2698,143978167.0],["2022-07-04",21.2698,21.3787,20.5707,21.1517,92064912.0],["2022-07-05",21.1517,22.2229,21.0428,21.8507,102761721.0],["2022-07-06",21.8507,21.850746154785156,20.4618,20.6978,88240618.0],["2022-07-07",20.6978,20.8794,20.0079,20.4255,52139394.0],["2022-07-08",20.4255,20.48,19.6085,19.6266,65730375.0],["2022-07-11",19.6266,19.7719,18.9821,19.3089,42551563.0],["2022-07-12",19.3089,19.4542,19.0638,19.3815,32864763.0],["2022-07-13",19.3815,19.4814,18.9821,19.4814,34360184.0],["2022-07-14",19.4814,19.4905,19.1546,19.318,31605710.0],["2022-07-15",19.318,19.8173,19.2,19.2454,34955728.0],["2022-07-18",19.2454,19.4178409576416,18.9639,19.4178,34945332.0],["2022-07-19",19.4178,19.8082,19.2544,19.5903,36151965.0],["2022-07-20",19.5903,19.6539,19.2817,19.3815,28720563.0],["2022-07-21",19.3815,19.5177,18.5373,18.5554,48995415.0],["2022-07-22",18.5554,18.6825,17.811,17.9563,43785963.0],["2022-07-25",17.9563,18.1378,17.6204,17.6839,26820478.0],["2022-07-26",17.6839,18.1015,17.575,17.9563,23798238.0],["2022-07-27",17.9563,18.1197,17.5932,18.1197,27306218.0],["2022-07-28",18.1197,18.3194,18.0017,18.0652,22498484.0],["2022-07-29",18.0652,18.1742,17.6295,17.6567,25178729.0],["2022-08-01",17.6567,17.8473,17.2845,17.7929,23466444.0],["2022-08-02",17.7929,17.79288101196289,16.5038,16.6944,38282786.0],["2022-08-03",16.6944,17.3299,16.6218,16.8669,32992729.0],["2022-08-04",16.8669,17.6567,16.8306,17.5024,36793542.0],["2022-08-05",17.5024,17.575,17.1574,17.5205,25182504.0],["2022-08-08",17.5205,17.6295,17.3027,17.5478,18053787.0],["2022-08-09",17.5478,18.3012,17.4933,18.2831,51761915.0],["2022-08-10",18.2831,18.3285,17.9926,18.0561,31590676.0],["2022-08-11",18.0561,18.855,18.056140899658203,18.6099,54930063.0],["2022-08-12",18.6099,18.7824,18.4193,18.5464,30862387.0],["2022-08-15",18.5464,19.3271,18.4374,19.2454,54622393.0],["2022-08-16",19.2454,19.4451,18.973,19.3089,40839722.0],["2022-08-17",19.3089,19.318,18.4919,18.5736,54949178.0],["2022-08-18",18.5736,18.7551,18.3557,18.5464,23629423.0],["2022-08-19",18.5464,18.5645,18.1651,18.1742,25812701.0],["2022-08-22",18.1742,18.5827,17.7929,18.5645,28169194.0],["2022-08-23",18.5645,18.7551,18.4102,18.7461,28115203.0],["2022-08-24",18.7461,18.7733,18.0198,18.0561,32409670.0],["2022-08-25",18.0561,18.2286,17.4842,18.0743,27127536.0],["2022-08-26",18.0743,18.8369,18.074296951293945,18.3648,32697987.0],["2022-08-29",18.3648,18.5464,17.8837,18.5373,25070012.0],["2022-08-30",18.5373,18.537277221679688,17.8837,17.9835,31582976.0],["2022-08-31",17.9835,18.0561,17.112,17.1574,29113106.0],["2022-09-01",17.1574,17.2936,16.9759,17.0031,17511692.0],["2022-09-02",17.0031,17.4933,16.8942,17.1393,17201420.0],["2022-09-05",17.1393,17.1574,16.8488,17.0485,14364541.0],["2022-09-06",17.0485,17.6113,17.0303,17.5478,28455128.0],["2022-09-07",17.5478,17.6476,17.3299,17.4388,21502461.0],["2022-09-08",17.4388,17.4752,17.0213,17.0848,21860411.0],["2022-09-09",17.0848,17.5205,16.9849,17.2664,17229505.0],["2022-09-13",17.2664,17.4298,17.103,17.1393,14438575.0],["2022-09-14",17.1393,17.139263153076172,16.6037,16.7398,18737995.0],["2022-09-15",16.7398,16.9214,15.8865,16.1407,26903947.0],["2022-09-16",16.1407,16.140684127807617,15.478,15.4961,19201028.0],["2022-09-19",15.4961,16.0317,15.4326,15.7503,18270530.0],["2022-09-20",15.7503,16.0136,15.7413,15.8048,15236372.0],["2022-09-21",15.8048,15.804798126220703,15.5234,15.7322,10775288.0],["2022-09-22",15.7322,15.9228,15.5506,15.832,13656699.0],["2022-09-23",15.832,15.9591,15.3146,15.4235,16724760.0],["2022-09-26",15.4235,15.5234,14.9787,15.0422,13472451.0],["2022-09-27",15.0422,15.1966,14.7881,15.1693,17445540.0],["2022-09-28",15.1693,15.16933536529541,14.4159,14.434,22740731.0],["2022-09-29",14.434,14.8244,14.434019088745117,14.6065,15947340.0],["2022-09-30",14.6065,14.8698,14.361394882202148,14.3614,15160192.0],["2022-10-10",14.3614,14.4613,13.9983,14.0527,14343323.0],["2022-10-11",14.0527,14.3342,13.9983,14.3342,15149886.0],["2022-10-12",14.3342,14.6337,13.8984,14.6247,20582517.0],["2022-10-13",14.6247,14.6791,14.3886,14.4885,18289926.0],["2022-10-14",14.4885,14.9696,14.48848819732666,14.9424,25730507.0],["2022-10-17",14.9424,14.942386627197266,14.6247,14.8879,17820638.0],["2022-10-18",14.8879,14.9878,14.7517,14.7517,16229459.0],["2022-10-19",14.7517,14.779,14.4794,14.5339,20385217.0],["2022-10-20",14.5339,14.7245,14.2343,14.5883,18928237.0],["2022-10-21",14.5883,14.6428,14.2615,14.316,13657862.0],["2022-10-24",14.316,14.6065,13.9166,14.0164,17373594.0],["2022-10-25",14.0164,14.1344,13.6079,13.971,13458618.0],["2022-10-26",13.971,14.4613,13.971041679382324,14.2615,16370405.0],["2022-10-27",14.2615,14.5066,14.2343,14.2978,13742619.0],["2022-10-28",14.2978,14.297849655151367,13.6533,13.7532,16720365.0],["2022-10-31",13.7532,13.7532,13.3265,13.5535,14055407.0],["2022-11-01",13.5535,13.9438,13.39,13.9347,18081441.0],["2022-11-02",13.9347,14.198,13.7986,14.0527,18366261.0],["2022-11-03",14.0527,14.2978,13.8893,14.2161,15113909.0],["2022-11-04",14.2161,14.8516,14.198,14.7881,30344201.0],["2022-11-07",14.7881,15.1421,14.7699,14.9152,27326239.0],["2022-11-08",14.9152,15.0332,14.6337,14.8062,16142687.0],["2022-11-09",14.8062,14.8516,14.661,14.67,11714468.0],["2022-11-10",14.67,14.670047760009766,14.3523,14.4249,16643238.0],["2022-11-11",14.4249,14.8335,14.424942016601562,14.6791,20598096.0],["2022-11-14",14.6791,14.9696,14.552,14.5883,19202809.0],["2022-11-15",14.5883,15.0876,14.5248,15.0786,25195143.0],["2022-11-16",15.0786,15.3691,14.8879,14.897,19725154.0],["2022-11-17",14.897,14.896998405456543,14.5702,14.6973,14623323.0],["2022-11-18",14.6973,14.7245,14.4794,14.5066,12849032.0],["2022-11-21",14.5066,14.5793,14.2525,14.543,10829313.0],["2022-11-22",14.543,14.6247,14.3432,14.3705,12060381.0],["2022-11-23",14.3705,14.4613,14.2161,14.3251,11506667.0],["2022-11-24",14.3251,14.661,14.32508373260498,14.543,15841840.0],["2022-11-25",14.543,14.5611,14.3069,14.3432,9597164.0],["2022-11-28",14.3432,14.343239784240723,13.8893,14.0891,13259834.0],["2022-11-29",14.0891,14.6156,14.089056015014648,14.5611,20153252.0],["2022-11-30",14.5611,14.6973,14.4522,14.4794,11585595.0],["2022-12-01",14.4794,14.7881,14.479409217834473,14.5611,13993859.0],["2022-12-02",14.5611,14.6337,14.4794,14.5883,12792724.0],["2022-12-05",14.5883,14.8425,14.5611,14.8335,18726587.0],["2022-12-06",14.8335,15.2601,14.7064,15.242,33287442.0],["2022-12-07",15.242,15.3237,14.9605,14.9969,21491906.0],["2022-12-08",14.9969,15.5325,14.8425,15.2692,31722088.0],["2022-12-09",15.2692,15.3418,15.1149,15.2783,19537161.0],["2022-12-12",15.2783,15.278273582458496,14.869763374328613,14.8698,16386011.0],["2022-12-13",14.8698,15.0604,14.8425,14.8607,10362807.0],["2022-12-14",14.8607,14.9696,14.7154,14.7881,10831305.0],["2022-12-15",14.7881,14.8335,14.6065,14.7517,9122460.0],["2022-12-16",14.7517,14.751749992370605,14.4068,14.4794,13647599.0],["2022-12-19",14.4794,14.5974,14.0981,14.2343,10869642.0],["2022-12-20",14.2343,14.316,14.1163,14.2161,6875501.0],["2022-12-21",14.2161,14.4431,14.0346,14.2706,8899523.0],["2022-12-22",14.2706,14.67,13.8893,13.9529,13870341.0],["2022-12-23",13.9529,13.952884674072266,13.617,13.6805,9777863.0],["2022-12-26",13.6805,13.8893,13.68054485321045,13.8621,6168376.0],["2022-12-27",13.8621,14.1435,13.8439,14.1254,9351954.0],["2022-12-28",14.1254,14.125368118286133,13.7804,13.8167,8448562.0],["2022-12-29",13.8167,13.8439,13.6715,13.6805,7148982.0],["2022-12-30",13.6805,13.7441,13.617,13.7441,9716059.0],["2023-01-03",13.7441,13.8803,13.6352,13.853,8227430.0],["2023-01-04",13.853,14.2343,13.853028297424316,14.0437,13162242.0],["2023-01-05",14.0437,14.1435,13.9529,14.1072,9156228.0],["2023-01-06",14.1072,14.5248,14.0346,14.3523,17859562.0],["2023-01-09",14.3523,14.4794,14.2525,14.2888,10618761.0],["2023-01-10",14.2888,14.288771629333496,13.8076,13.9438,14696981.0],["2023-01-11",13.9438,14.1526,13.9166,13.9801,9576504.0],["2023-01-12",13.9801,14.0618,13.8984,13.9257,7334534.0],["2023-01-13",13.9257,14.0164,13.853,13.971,7442894.0],["2023-01-16",13.971,14.2615,13.962,14.1344,12592755.0],["2023-01-17",14.1344,14.225226402282715,14.0709,14.2252,6930336.0],["2023-01-18",14.2252,14.4613,14.225226402282715,14.2615,9601051.0],["2023-01-19",14.2615,14.3523,14.1254,14.316,9096014.0],["2023-01-20",14.316,14.7427,14.31600570678711,14.7336,22217126.0],["2023-01-30",14.7336,14.9333,14.67,14.6791,19669857.0],["2023-01-31",14.6791,14.8879,14.5883,14.8698,15349071.0],["2023-02-01",14.8698,14.9969,14.7971,14.9787,17702005.0],["2023-02-02",14.9787,15.0513,14.8062,14.8425,14710125.0],["2023-02-03",14.8425,14.842528343200684,14.5248,14.7154,17503027.0],["2023-02-06",14.7154,14.715436935424805,14.543,14.6156,9507256.0],["2023-02-07",14.6156,14.7154,14.5702,14.7064,10290495.0],["2023-02-08",14.7064,14.7064,14.552,14.5611,9685768.0],["2023-02-09",14.5611,14.9515,14.5248,14.897,20297579.0],["2023-02-10",14.897,14.897,14.7154,14.7881,11934787.0],["2023-02-13",14.7881,14.9333,14.7517,14.9152,16542113.0],["2023-02-14",14.9152,14.9969,14.8788,14.9424,12586949.0],["2023-02-15",14.9424,15.0059,14.7154,14.7336,14169199.0],["2023-02-16",14.7336,14.8244,14.3069,14.4068,18455391.0],["2023-02-17",14.4068,14.5974,14.3705,14.4522,11826175.0],["2023-02-20",14.4522,14.7154,14.3705,14.6973,12492164.0],["2023-02-21",14.6973,15.1966,14.697281837463379,15.133,36653320.0],["2023-02-22",15.133,15.2147,14.9515,15.0876,17000890.0],["2023-02-23",15.0876,15.1149,14.8607,14.9424,16103681.0],["2023-02-24",14.9424,14.9696,14.7608,14.8335,9872565.0],["2023-02-27",14.8335,15.3963,14.67,15.251,36356358.0],["2023-02-28",15.251,15.25103759765625,14.9787,15.1693,20949301.0],["2023-03-01",15.1693,15.16933536529541,15.0332,15.1603,16214702.0],["2023-03-02",15.1603,15.2783,15.0332,15.0786,15978455.0],["2023-03-03",15.0786,15.0967,14.8516,14.9969,14963580.0],["2023-03-06",14.9969,14.9969,14.7971,14.9333,12761609.0],["2023-03-07",14.9333,15.0422,14.6247,14.6337,15184286.0],["2023-03-08",14.6337,14.7154,14.543,14.6791,8121058.0],["2023-03-09",14.6791,14.7064,14.5611,14.5974,7400060.0],["2023-03-10",14.5974,14.597424507141113,14.2343,14.2525,13516680.0],["2023-03-13",14.2525,14.316,14.0255,14.2343,9097506.0],["2023-03-14",14.2343,14.23430347442627,13.9438,14.0527,9544510.0],["2023-03-15",14.0527,14.2525,14.052742958068848,14.1526,6893934.0],["2023-03-16",14.1526,14.1617,13.971,13.9801,8286328.0],["2023-03-17",13.9801,14.2071,13.980119705200195,14.1254,7736817.0],["2023-03-20",14.1254,14.1526,13.9983,14.08,7210571.0],["2023-03-21",14.08,14.2525,14.0709,14.2434,7523796.0],["2023-03-22",14.2434,14.2888,14.1072,14.1708,8646226.0],["2023-03-23",14.1708,14.1798,13.9529,14.0618,11565381.0],["2023-03-24",14.0618,14.08,13.9257,13.9347,11079783.0],["2023-03-27",13.9347,13.93472957611084,13.617,13.6987,14467592.0],["2023-03-28",13.6987,13.853,13.698701858520508,13.7804,8228606.0],["2023-03-29",13.7804,13.8167,13.6624,13.6715,7038921.0],["2023-03-30",13.6715,13.7259,13.5262,13.7078,9268581.0],["2023-03-31",13.7078,13.8439,13.707779884338379,13.7804,7203823.0],["2023-04-03",13.7804,13.8712,13.6896,13.8621,10373356.0],["2023-04-04",13.8621,13.862106323242188,13.617,13.6533,12304815.0],["2023-04-06",13.6533,13.7441,13.5444,13.6624,9526308.0],["2023-04-07",13.6624,13.7895,13.6261,13.7259,8304055.0],["2023-04-10",13.7259,13.725935935974121,13.5898,13.6442,7623830.0],["2023-04-11",13.6442,13.644233703613281,13.0905,13.1177,28188949.0],["2023-04-12",13.1177,13.154,12.8091,12.8454,22366895.0],["2023-04-13",12.8454,12.9452,12.7183,12.8817,10611323.0],["2023-04-14",12.8817,13.0179,12.8726,12.9815,11139489.0],["2023-04-17",12.9815,12.98154067993164,11.8014,12.0647,42853261.0],["2023-04-18",12.0647,12.101,11.9376,11.9466,16341139.0],["2023-04-19",11.9466,12.0283,11.8105,12.0193,16465301.0],["2023-04-20",12.0193,12.0284,11.756,11.756,13863960.0],["2023-04-21",11.756,11.756010055541992,11.0752,11.2386,29299138.0],["2023-04-24",11.2386,11.5472,11.2023,11.3838,17331253.0],["2023-04-25",11.3838,11.38381290435791,11.0388,11.1932,13079403.0],["2023-04-26",11.1932,11.4292,11.1569,11.3384,9415852.0],["2023-04-27",11.3384,11.3747,11.1569,11.2023,9433586.0],["2023-04-28",11.2023,11.3657,11.1932,11.3475,8309680.0],["2023-05-04",11.3475,11.411,11.2567,11.3566,7791564.0],["2023-05-05",11.3566,11.35657787322998,11.0933,11.1115,8690255.0],["2023-05-08",11.1115,11.2113,11.0388,11.0842,9422237.0],["2023-05-09",11.0842,11.3838,10.939,11.3384,18773467.0],["2023-05-10",11.3384,11.4201,11.2567,11.3293,11743278.0],["2023-05-11",11.3293,11.8649,11.32934284210205,11.5563,20294242.0],["2023-05-12",11.5563,11.6108,11.3657,11.5472,11946653.0],["2023-05-15",11.5472,11.8014,11.4837,11.5654,22179229.0],["2023-05-16",11.5654,11.9103,11.5563,11.5654,23901156.0],["2023-05-17",11.5654,11.6108,11.057,11.1569,19665795.0],["2023-05-18",11.1569,11.1659,10.9753,10.9844,11252751.0],["2023-05-19",10.9844,11.084237098693848,10.9662,11.0842,5609751.0],["2023-05-22",11.0842,11.1205,11.0207,11.0933,5642491.0],["2023-05-23",11.0933,11.1387,11.0388,11.0388,5418232.0],["2023-05-24",11.0388,11.057,10.9481,10.9571,6325400.0],["2023-05-25",10.9571,10.9753,10.5849,10.6303,12610829.0],["2023-05-26",10.6303,10.6848,10.3489,10.5759,10119687.0],["2023-05-29",10.5759,10.6213,10.358,10.3671,6805366.0],["2023-05-30",10.3671,10.4125,10.1674,10.3217,9007430.0],["2023-05-31",10.3217,10.321684837341309,10.122,10.131,8029954.0],["2023-06-01",10.131,10.2854,10.0493,10.2037,6872684.0],["2023-06-02",10.2037,10.6031,10.2036714553833,10.5759,13724084.0],["2023-06-05",10.5759,10.6576,10.4488,10.4851,6851350.0],["2023-06-06",10.4851,10.5123,10.2037,10.2218,7507101.0],["2023-06-07",10.2218,10.2945,10.1674,10.1946,3912967.0],["2023-06-08",10.1946,10.2581,10.122,10.1583,4982496.0],["2023-06-09",10.1583,10.2218,10.0675,10.1038,5869635.0],["2023-06-12",10.1038,10.2581,10.013,10.2218,7911464.0],["2023-06-13",10.2218,10.2491,10.131,10.131,5959802.0],["2023-06-14",10.131,10.2309,10.0403,10.1855,6845880.0],["2023-06-15",10.1855,10.4488,10.185515403747559,10.4397,13389921.0],["2023-06-16",10.4397,10.594,10.4397,10.4669,8721869.0],["2023-06-19",10.4669,10.6757,10.466933250427246,10.5214,10070957.0],["2023-06-20",10.5214,10.6394,10.4397,10.6303,11703922.0],["2023-06-21",10.6303,10.64,10.3394,10.3491,14620747.0],["2023-06-26",10.3491,10.4848,10.2424,10.3588,6646020.0],["2023-06-27",10.3588,10.6206,10.3491,10.5721,7682887.0],["2023-06-28",10.5721,10.6012,10.4364,10.4848,5215658.0],["2023-06-29",10.4848,10.5333,10.3006,10.32,7017680.0],["2023-06-30",10.32,10.6303,10.2909,10.6012,11440777.0],["2023-07-03",10.6012,10.7952,10.543,10.6982,8305604.0],["2023-07-04",10.6982,10.7176,10.6206,10.64,5431423.0],["2023-07-05",10.64,10.7273,10.5915,10.6497,4627310.0],["2023-07-06",10.6497,10.6788,10.4849,10.5139,5499454.0],["2023-07-07",10.5139,10.5818,10.4364,10.5333,4964881.0],["2023-07-10",10.5333,10.8437,10.533345222473145,10.7855,9985744.0],["2023-07-11",10.7855,10.834,10.6012,10.7661,6972073.0],["2023-07-12",10.7661,11.0474,10.7079,11.0086,16507972.0],["2023-07-13",11.0086,11.1153,10.9504,11.0183,10415694.0],["2023-07-14",11.0183,11.028,10.8922,10.931,8333939.0],["2023-07-17",10.931,11.4451,10.931014060974121,11.2026,31863123.0],["2023-07-18",11.2026,11.5033,11.0377,11.4257,29642249.0],["2023-07-19",11.4257,11.5227,11.2802,11.3966,13595345.0],["2023-07-20",11.3966,11.5712,11.3578,11.4548,16856980.0],["2023-07-21",11.4548,11.7263,11.3481,11.707,23788999.0],["2023-07-24",11.707,11.706950187683105,11.1153,11.1347,23534826.0],["2023-07-25",11.1347,11.5421,11.134696006774902,11.2802,15147096.0],["2023-07-26",11.2802,11.6197,11.28018569946289,11.4354,17365931.0],["2023-07-27",11.4354,11.4354,11.1638,11.1929,12692762.0],["2023-07-28",11.1929,11.3869,11.1541,11.3093,9270790.0],["2023-07-31",11.3093,11.5421,11.309282302856445,11.3869,9568985.0],["2023-08-01",11.3869,11.38687515258789,11.222,11.2511,8292971.0],["2023-08-02",11.2511,11.3093,11.0959,11.1153,8414820.0],["2023-08-03",11.1153,11.1541,11.0183,11.1056,7629460.0],["2023-08-04",11.1056,11.222,11.0571,11.0571,7328725.0],["2023-08-07",11.0571,11.0959,10.9698,11.0086,5558700.0],["2023-08-08",11.0086,11.1444,10.7758,11.0765,11085408.0],["2023-08-09",11.0765,11.0959,10.9601,11.0183,4438062.0],["2023-08-10",11.0183,11.0765,10.9213,10.9504,4678529.0],["2023-08-11",10.9504,10.9989,10.7952,10.7952,5665875.0],["2023-08-14",10.7952,10.7952241897583,10.5915,10.6982,8096960.0],["2023-08-15",10.6982,10.7758,10.5527,10.6303,5834677.0],["2023-08-16",10.6303,10.6982,10.5624,10.5818,3478926.0],["2023-08-17",10.5818,10.5915,10.4364,10.5333,5265484.0],["2023-08-18",10.5333,10.5818,10.290864944458008,10.2909,7365196.0],["2023-08-21",10.2909,10.4364,10.1648,10.1939,6052514.0],["2023-08-22",10.1939,10.2812,9.8641,9.9805,10886305.0],["2023-08-23",9.9805,10.0096,9.8059,9.8059,6640443.0],["2023-08-24",9.8059,9.9708,9.7671,9.8447,6651672.0],["2023-08-25",9.8447,9.9223,9.7186,9.738,6774690.0],["2023-08-28",9.738,10.3006,9.73801040649414,9.8059,11666042.0],["2023-08-29",9.8059,10.029,9.7768,9.9708,10031441.0],["2023-08-30",9.9708,10.0193,9.8932,9.9126,6762320.0],["2023-08-31",9.9126,9.9126,9.7671,9.7671,5665540.0],["2023-09-01",9.7671,9.9805,9.767107009887695,9.932,6869502.0],["2023-09-04",9.932,10.32,9.93199348449707,10.2327,13083700.0],["2023-09-05",10.2327,10.2618,10.1357,10.223,6025981.0],["2023-09-06",10.223,10.3006,10.0969,10.2618,5740580.0],["2023-09-07",10.2618,10.2812,10.028985977172852,10.029,6933923.0],["2023-09-08",10.029,10.1454,10.009588241577148,10.0096,4216180.0],["2023-09-11",10.0096,10.1939,10.009588241577148,10.1066,4710920.0],["2023-09-12",10.1066,10.2812,10.0581,10.223,6312633.0],["2023-09-13",10.223,10.2521,10.0581,10.0872,4814080.0],["2023-09-14",10.0872,10.126,10.029,10.0678,3372559.0],["2023-09-15",10.0678,10.1357,9.9514,10.0387,4022809.0],["2023-09-18",10.0387,10.1842,9.9611,10.1357,5152610.0],["2023-09-19",10.1357,10.1842,10.0096,10.029,4051920.0],["2023-09-20",10.029,10.029,9.9611,9.9708,3596740.0],["2023-09-21",9.9708,10.0096,9.873799324035645,9.8738,3826920.0],["2023-09-22",9.8738,10.0484,9.8059,10.029,4358334.0],["2023-09-25",10.029,10.029,9.9126,9.9223,4367190.0],["2023-09-26",9.9223,9.9417,9.7768,9.7865,5216310.0],["2023-09-27",9.7865,9.9514,9.7574,9.835,4698470.0],["2023-09-28",9.835,9.9126,9.7962,9.8253,4844077.0],["2023-10-09",9.8253,9.825303077697754,9.6701,9.7186,7637273.0],["2023-10-10",9.7186,9.835,9.641,9.6507,6029900.0],["2023-10-11",9.6507,9.738,9.6022,9.6216,6154000.0],["2023-10-12",9.6216,9.9126,9.621620178222656,9.8932,11024401.0],["2023-10-13",9.8932,9.893197059631348,9.6798,9.6895,6634500.0],["2023-10-16",9.6895,9.7671,9.5052,9.5634,8380820.0],["2023-10-17",9.5634,9.6313,9.5149,9.6119,3363860.0],["2023-10-18",9.6119,9.6507,9.5052,9.6022,5325654.0],["2023-10-19",9.6022,9.60222053527832,9.2143,9.2337,11632766.0],["2023-10-20",9.2337,9.4664,9.2143,9.2724,7430316.0],["2023-10-23",9.2724,9.3112,8.9621,9.0009,7867719.0],["2023-10-24",9.0009,9.1076,9.000869750976562,9.0785,5957796.0],["2023-10-25",9.0785,9.3306,9.078463554382324,9.253,6129362.0],["2023-10-26",9.253,9.2918,9.1367,9.2627,4357612.0],["2023-10-27",9.2627,9.5246,9.1949,9.4664,7253119.0],["2023-10-30",9.4664,9.5634,9.3791,9.4761,6789421.0],["2023-10-31",9.4761,9.5343,9.3888,9.4858,7040343.0],["2023-11-01",9.4858,9.5343,9.4373,9.4664,5026200.0],["2023-11-02",9.4664,9.5246,9.3791,9.3791,3781040.0],["2023-11-03",9.3791,9.5052,9.37913990020752,9.4761,4372868.0],["2023-11-06",9.4761,9.6216,9.476131439208984,9.6022,5801431.0],["2023-11-07",9.6022,9.60222053527832,9.5149,9.5537,4819123.0],["2023-11-08",9.5537,9.5634,9.3888,9.4567,6785471.0],["2023-11-09",9.4567,9.5828,9.4373,9.4955,7004204.0],["2023-11-10",9.4955,9.495530128479004,9.3694,9.4373,5279347.0],["2023-11-13",9.4373,9.5052,9.3306,9.4276,6517840.0],["2023-11-14",9.4276,9.4761,9.3403,9.3888,5452202.0],["2023-11-15",9.3888,9.5634,9.388837814331055,9.4955,7968482.0],["2023-11-16",9.4955,9.5052,9.35,9.3694,7302740.0],["2023-11-17",9.3694,9.447,9.3015,9.4179,5714013.0],["2023-11-20",9.4179,9.476131439208984,9.3306,9.4761,6279201.0],["2023-11-21",9.4761,9.5537,9.447,9.4567,6006600.0],["2023-11-22",9.4567,9.5246,9.3888,9.3888,6672236.0],["2023-11-23",9.3888,9.4276,9.35,9.3888,4748410.0],["2023-11-24",9.3888,9.4373,9.2627,9.3015,6521544.0],["2023-11-27",9.3015,9.3112,9.1173,9.1561,7626711.0],["2023-11-28",9.1561,9.253,9.0591,9.224,6149521.0],["2023-11-29",9.224,9.3015,9.1949,9.2434,5332500.0],["2023-11-30",9.2434,9.2433500289917,9.0397,9.0688,5498100.0],["2023-12-01",9.0688,9.1076,8.9815,9.0494,5026769.0],["2023-12-04",9.0494,9.1561,9.020268440246582,9.0203,5382420.0],["2023-12-05",9.0203,9.0494,8.826284408569336,8.8263,7056036.0],["2023-12-06",8.8263,9.1852,8.826284408569336,9.0106,11233898.0],["2023-12-07",9.0106,9.0203,8.7875,8.8651,10106871.0],["2023-12-08",8.8651,8.8942,8.7487,8.7584,8244225.0],["2023-12-11",8.7584,8.8651,8.6032,8.8554,9128675.0],["2023-12-12",8.8554,8.8554,8.7875,8.836,4152320.0],["2023-12-13",8.836,8.836,8.7001953125,8.7002,4434980.0],["2023-12-14",8.7002,8.8069,8.6711,8.6808,3629348.0],["2023-12-15",8.6808,8.7681,8.6226,8.642,4115100.0],["2023-12-18",8.642,8.641998291015625,8.4286,8.4383,8564280.0],["2023-12-19",8.4383,8.5159,8.3801,8.4383,3497925.0],["2023-12-20",8.4383,8.5062,8.3704,8.3704,3849390.0],["2023-12-21",8.3704,8.4674,8.2928,8.4383,5535051.0],["2023-12-22",8.4383,8.5741,8.3316,8.5062,6684699.0],["2023-12-25",8.5062,8.5547,8.4189,8.5353,4387094.0],["2023-12-26",8.5353,8.7002,8.4868,8.6129,6979740.0],["2023-12-27",8.6129,8.6226,8.4577,8.5547,4024305.0],["2023-12-28",8.5547,8.8166,8.5062,8.7875,8955244.0],["2023-12-29",8.7875,8.8554,8.7681,8.8457,5890333.0],["2024-01-02",8.8457,8.8748,8.7778,8.8166,3892041.0],["2024-01-03",8.8166,9.0397,8.7875,8.9524,9036845.0],["2024-01-04",8.9524,9.0397,8.8069,8.836,6152458.0],["2024-01-05",8.836,8.8942,8.6905,8.7196,5645320.0],["2024-01-08",8.7196,8.7487,8.5353,8.545,7429542.0],["2024-01-09",8.545,8.7099,8.448,8.545,4860222.0],["2024-01-10",8.545,8.6808,8.4577,8.5838,4053595.0],["2024-01-11",8.5838,8.7875,8.545,8.7293,5204661.0],["2024-01-12",8.7293,8.8942,8.6905,8.7681,5074380.0],["2024-01-15",8.7681,8.7875,8.6032,8.642,4628933.0],["2024-01-16",8.642,8.6905,8.4868,8.5644,9432864.0],["2024-01-17",8.5644,8.6808,8.3995,8.3995,7056639.0],["2024-01-18",8.3995,8.399518013000488,8.0116,8.2831,12391453.0],["2024-01-19",8.2831,8.4383,8.1861,8.2249,6288460.0],["2024-01-22",8.2249,8.224931716918945,7.6527,7.7206,9095360.0],["2024-01-23",7.7206,7.8952,7.546,7.8467,8599374.0],["2024-01-24",7.8467,7.9922,7.6527,7.934,6958845.0],["2024-01-25",7.934,8.21523380279541,7.9049,8.2152,8248263.0],["2024-01-26",8.2152,8.3316,8.1667,8.2055,5825200.0],["2024-01-29",8.2055,8.2346,7.9049,7.9243,9024561.0],["2024-01-30",7.9243,7.9728,7.7012,7.7303,5887520.0],["2024-01-31",7.7303,7.7497,7.4005,7.4199,8908017.0],["2024-02-01",7.4199,7.5072,7.255,7.3326,7231693.0],["2024-02-02",7.3326,7.4005,6.5955,6.8864,14846988.0],["2024-02-05",6.8864,6.886441707611084,6.3045,6.5373,16932274.0],["2024-02-06",6.5373,7.1871,6.4403,7.1386,19154149.0],["2024-02-07",7.1386,7.6818,7.1386,7.5945,20300471.0],["2024-02-08",7.5945,8.0309,7.594483852386475,7.8564,19057556.0],["2024-02-19",7.8564,8.0019,7.7109,7.7982,13687178.0],["2024-02-20",7.7982,7.7982,7.6333,7.7109,7595598.0],["2024-02-21",7.7109,8.0019,7.6139,7.7788,11849043.0],["2024-02-22",7.7788,7.8952,7.7303,7.8079,7350316.0],["2024-02-23",7.8079,7.9049,7.7012,7.8176,9621610.0],["2024-02-26",7.8176,7.8952,7.7303,7.7982,9572064.0],["2024-02-27",7.7982,7.9243,7.7594,7.9243,9480580.0],["2024-02-28",7.9243,8.2346,7.817566394805908,7.8176,19082421.0],["2024-02-29",7.8176,8.176436424255371,7.7691,8.1764,20214378.0],["2024-03-01",8.1764,8.6905,8.176436424255371,8.448,30803660.0],["2024-03-04",8.448,8.4577,8.1279,8.1764,19813486.0],["2024-03-05",8.1764,8.176436424255371,7.9825,8.0115,11454650.0],["2024-03-06",8.0115,8.1279,7.9437,8.0115,9007337.0],["2024-03-07",8.0115,8.1376,7.934,7.9437,9550460.0],["2024-03-08",7.9437,8.0019,7.8564,7.9437,6833030.0],["2024-03-11",7.9437,8.089144706726074,7.9049,8.0891,9406934.0],["2024-03-12",8.0891,8.1279,8.0116,8.0794,7318031.0],["2024-03-13",8.0794,8.0988,8.0116,8.0406,6063178.0],["2024-03-14",8.0406,8.1667,7.9243,7.9825,9421540.0],["2024-03-15",7.9825,8.1861,7.9049,8.1764,15057384.0],["2024-03-18",8.1764,8.254,8.0697,8.1958,11679600.0],["2024-03-19",8.1958,8.3025,8.1473,8.2055,10958991.0],["2024-03-20",8.2055,8.2637300491333,8.1667,8.2637,8079000.0],["2024-03-21",8.2637,8.3025,8.1473,8.2055,7736242.0],["2024-03-22",8.2055,8.205534934997559,7.9728,8.0115,8695515.0],["2024-03-25",8.0115,8.0406,7.7885,7.7982,10450102.0],["2024-03-26",7.7982,7.8661,7.6721,7.8564,8796801.0],["2024-03-27",7.8564,8.1279,7.7594,7.7691,14476200.0],["2024-03-28",7.7691,7.8855,7.7303,7.8176,10342894.0],["2024-03-29",7.8176,7.8758,7.7691,7.837,2995780.0],["2024-04-01",7.837,8.0697,7.836964130401611,8.0406,12629100.0],["2024-04-02",8.0406,8.5353,8.0019,8.3995,33977586.0],["2024-04-03",8.3995,8.5353,8.3122,8.448,21523976.0],["2024-04-08",8.448,8.6905,8.351,8.3898,20370116.0],["2024-04-09",8.3898,8.5644,8.3413,8.545,13764844.0],["2024-04-10",8.545,8.6226,8.3898,8.4383,11623632.0],["2024-04-11",8.4383,8.5547,8.3122,8.4092,11096605.0],["2024-04-12",8.4092,8.4383,8.1376,8.2152,13412178.0],["2024-04-15",8.2152,8.2831,7.934,8.06,14005940.0],["2024-04-16",8.06,8.0794,7.6721,7.6818,15260033.0],["2024-04-17",7.6818,7.9631,7.681777000427246,7.934,11572540.0],["2024-04-18",7.934,8.06,7.8661,7.934,9090660.0],["2024-04-19",7.934,8.4674,7.8661,8.351,26186056.0],["2024-04-22",8.351,8.3704,8.1182,8.157,14222600.0],["2024-04-23",8.157,8.157038688659668,7.8564,7.9437,15895514.0],["2024-04-24",7.9437,7.9728,7.8079,7.8952,11457628.0],["2024-04-25",7.8952,8.2637,7.8467,8.1861,19201325.0],["2024-04-26",8.1861,8.351,8.1085,8.3413,17979933.0],["2024-04-29",8.3413,8.6905,8.3025,8.6808,23996940.0],["2024-04-30",8.6808,8.7972,8.5741,8.6905,17528971.0],["2024-05-06",8.6905,9.1852,8.6808,9.0106,29179609.0],["2024-05-07",9.0106,9.2434,8.9718,9.2046,24038801.0],["2024-05-08",9.2046,9.2433,8.9427,8.9718,17449648.0],["2024-05-09",8.9718,9.1076,8.9427,8.9815,15002736.0],["2024-05-10",8.9815,9.0494,8.8263,8.9136,13621582.0],["2024-05-13",8.9136,8.913576126098633,8.7196,8.8651,15068800.0],["2024-05-14",8.8651,9.03,8.8457,8.8651,13665811.0],["2024-05-15",8.8651,8.9912,8.7584,8.8942,11601428.0],["2024-05-16",8.8942,9.0688,8.8166,8.8554,10582423.0],["2024-05-17",8.8554,8.9815,8.8166,8.9815,9274195.0],["2024-05-20",8.9815,9.1367,8.9427,9.0106,11661117.0],["2024-05-21",9.0106,9.0494,8.7875,8.836,10542920.0],["2024-05-22",8.836,8.8942,8.7584,8.7875,8545680.0],["2024-05-23",8.7875,8.7972,8.5547,8.5644,11904637.0],["2024-05-24",8.5644,8.9233,8.564404487609863,8.6808,15741998.0],["2024-05-27",8.6808,8.7196,8.545,8.7196,9179708.0],["2024-05-28",8.7196,8.719592094421387,8.4771,8.5256,12071404.0],["2024-05-29",8.5256,8.642,8.5062,8.5935,7873374.0],["2024-05-30",8.5935,9.1625,8.5837,8.7308,25763163.0],["2024-05-31",8.7308,8.7995,8.4856,8.5641,16051340.0],["2024-06-03",8.5641,8.564072608947754,8.26,8.3286,10711690.0],["2024-06-04",8.3286,8.416923522949219,8.2011,8.4169,6906259.0],["2024-06-05",8.4169,8.4856,8.3286,8.3483,7527880.0],["2024-06-06",8.3483,8.466,8.1226,8.2207,10222472.0],["2024-06-07",8.2207,8.3188,8.1619,8.1717,8354831.0],["2024-06-11",8.1717,8.1815,8.054,8.1324,6054600.0],["2024-06-12",8.1324,8.1815,8.0834,8.1226,5388185.0],["2024-06-13",8.1226,8.1815,7.9264,7.9362,9435158.0],["2024-06-14",7.9362,7.9951,7.8185,7.946,8431059.0],["2024-06-17",7.946,8.0049,7.8479,7.9559,8574699.0],["2024-06-18",7.9559,8.0736,7.9068,8.054,9661454.0],["2024-06-19",8.054,8.1324,7.8774,7.8872,10073400.0],["2024-06-20",7.8872,7.946,7.5733,7.5929,13834877.0],["2024-06-21",7.5929,7.691,7.5536,7.5733,7525789.0],["2024-06-24",7.5733,7.573269367218018,7.3084,7.3476,9061128.0],["2024-06-25",7.3476,7.5046,7.328,7.4359,6851622.0],["2024-06-26",7.4359,7.691,7.3476,7.6812,7595196.0],["2024-06-27",7.6812,7.7008,7.4261,7.4359,8661855.0],["2024-06-28",7.4359,7.6125,7.3869,7.4556,6837105.0],["2024-07-01",7.4556,7.6812,7.4359,7.6517,8034492.0],["2024-07-02",7.6517,7.651749134063721,7.5733,7.6125,5553091.0],["2024-07-03",7.6125,7.6812,7.5733,7.6223,5228760.0],["2024-07-04",7.6223,7.6517,7.4556,7.4752,5407140.0],["2024-07-05",7.4752,7.4752,7.475170135498047,7.4752,0.0],["2024-07-08",7.4752,7.5438,7.2888,7.328,7640887.0],["2024-07-09",7.328,7.4654,7.2103,7.4261,7047320.0],["2024-07-10",7.4261,7.5536,7.3967,7.4457,6690820.0],["2024-07-11",7.4457,7.7204,7.445740699768066,7.7008,9685768.0],["2024-07-12",7.7008,7.7106,7.6223,7.6714,5428468.0],["2024-07-15",7.6714,7.6713690757751465,7.5438,7.5733,5443880.0],["2024-07-16",7.5733,7.5831,7.4457,7.4654,5156978.0],["2024-07-17",7.4654,7.5438,7.4261,7.4948,6152740.0],["2024-07-18",7.4948,7.534,7.3575,7.5144,6060085.0],["2024-07-19",7.5144,7.5831,7.4163,7.5242,5949185.0],["2024-07-22",7.5242,7.5536,7.3967,7.4065,6487500.0],["2024-07-23",7.4065,7.4163,7.180872440338135,7.1809,7254109.0],["2024-07-24",7.1809,7.2103,7.0435,7.0828,6618320.0],["2024-07-25",7.0828,7.2594,7.0435,7.1809,5501861.0],["2024-07-26",7.1809,7.3869,7.180872440338135,7.3182,6683058.0],["2024-07-29",7.3182,7.3476,7.2201,7.2594,4509146.0],["2024-07-30",7.2594,7.3378,7.1907,7.3084,3876103.0],["2024-07-31",7.3084,7.6223,7.279,7.6125,11266569.0],["2024-08-01",7.6125,8.0736,7.5831,7.6812,18518292.0],["2024-08-02",7.6812,7.7498,7.5438,7.5831,9047089.0],["2024-08-05",7.5831,7.7008,7.4752,7.5046,9931636.0],["2024-08-06",7.5046,7.6714,7.5046000480651855,7.6321,6567088.0],["2024-08-07",7.6321,7.632129192352295,7.5242,7.5635,6131286.0],["2024-08-08",7.5635,7.6517,7.5242,7.6321,6039340.0],["2024-08-09",7.6321,7.7008,7.5635,7.5831,5243320.0],["2024-08-12",7.5831,7.6125,7.5242,7.5536,4193640.0],["2024-08-13",7.5536,7.6321,7.4752,7.6125,4583840.0],["2024-08-14",7.6125,7.6517,7.5046,7.5242,4099180.0],["2024-08-15",7.5242,7.6714,7.4654,7.6027,6696210.0],["2024-08-16",7.6027,7.6419,7.5144,7.5242,4406111.0],["2024-08-19",7.5242,7.6223,7.5046,7.6027,3638808.0],["2024-08-20",7.6027,7.6419,7.4752,7.5144,6226131.0],["2024-08-21",7.5144,7.514410018920898,7.4065,7.4457,5765257.0],["2024-08-22",7.4457,7.4654,7.0141,7.0141,18350705.0],["2024-08-23",7.0141,7.1613,6.9749,7.0043,6967643.0],["2024-08-26",7.0043,7.1613,7.004293441772461,7.0435,5603611.0],["2024-08-27",7.0435,7.1122,6.9847,7.0435,4955040.0],["2024-08-28",7.0435,7.1122,6.9945,7.0141,4803604.0],["2024-08-29",7.0141,7.1711,6.9651,7.1514,7309635.0],["2024-08-30",7.1514,7.3378,7.0926,7.2495,7275611.0],["2024-09-02",7.2495,7.3575,7.2201,7.2299,7298485.0],["2024-09-03",7.2299,7.4752,7.2299,7.3673,9686730.0],["2024-09-04",7.3673,7.4163,7.3084,7.3378,5579652.0],["2024-09-05",7.3378,7.4261,7.2201,7.2594,5541674.0],["2024-09-06",7.2594,7.2692,7.073,7.0828,5221000.0],["2024-09-09",7.0828,7.1122,6.8768,6.8964,7620179.0],["2024-09-10",6.8964,6.9356,6.6413,6.7787,12291720.0],["2024-09-11",6.7787,6.9552,6.759,6.8866,7747920.0],["2024-09-12",6.8866,6.9651,6.8277,6.8375,5534122.0],["2024-09-13",6.8375,6.867,6.7296,6.7492,3970230.0],["2024-09-18",6.7492,6.7787,6.6217,6.71,4584124.0],["2024-09-19",6.71,6.9356,6.6708,6.867,7053272.0],["2024-09-20",6.867,6.9062,6.7787,6.8375,5228417.0],["2024-09-23",6.8375,6.867,6.7492,6.7689,4595700.0],["2024-09-24",6.7689,7.1613,6.768855094909668,7.1514,13974098.0],["2024-09-25",7.1514,7.4065,7.151442527770996,7.2299,12987843.0],["2024-09-26",7.2299,7.514410018920898,7.2005,7.5144,12357678.0],["2024-09-27",7.5144,7.897,7.514410018920898,7.8774,15407379.0],["2024-09-30",7.8774,8.6622,7.877377510070801,8.6131,39280075.0],["2024-10-08",8.6131,9.4764,8.6131,8.9565,51466700.0],["2024-10-09",8.9565,8.956470489501953,8.1521,8.2207,35791597.0],["2024-10-10",8.2207,8.466,8.1422,8.1717,20193378.0],["2024-10-11",8.1717,8.2109,7.8283,7.897,17844202.0],["2024-10-14",7.897,7.9755,7.7498,7.9166,15991814.0],["2024-10-15",7.9166,7.9362,7.7498,7.7498,14821812.0],["2024-10-16",7.7498,7.8185,7.6517,7.7106,13571933.0],["2024-10-17",7.7106,7.7891,7.5536,7.5635,12756889.0],["2024-10-18",7.5635,7.9166,7.5046,7.7989,20514416.0],["2024-10-21",7.7989,7.8578,7.7008,7.74,21624908.0],["2024-10-22",7.74,7.808708190917969,7.6714,7.8087,15655578.0],["2024-10-23",7.8087,8.1128,7.7695,8.0932,31151574.0],["2024-10-24",8.0932,8.1324,7.9264,8.0343,16442285.0],["2024-10-25",8.0343,8.4562,8.0147,8.4464,33621034.0],["2024-10-28",8.4464,8.7897,8.3483,8.6426,36109870.0],["2024-10-29",8.6426,8.8388,8.1815,8.2109,41105562.0],["2024-10-30",8.2109,8.3286,8.0736,8.1815,19158260.0],["2024-10-31",8.1815,8.2207,8.0834,8.1815,17354461.0],["2024-11-01",8.1815,8.3188,8.0638,8.0932,17990708.0],["2024-11-04",8.0932,8.14224624633789,8.0343,8.1422,12475142.0],["2024-11-05",8.1422,8.3384,8.103,8.309,20822707.0],["2024-11-06",8.309,8.4071,8.2502,8.309,21937120.0],["2024-11-07",8.309,8.6426,8.26,8.5837,30966696.0],["2024-11-08",8.5837,8.6916,8.4169,8.4464,26762280.0],["2024-11-11",8.4464,8.6131,8.3679,8.5935,21400510.0],["2024-11-12",8.5935,8.7897,8.466,8.5445,23474424.0],["2024-11-13",8.5445,8.6524,8.3777,8.4856,15900747.0],["2024-11-14",8.4856,8.5445,8.2403,8.2698,13942747.0],["2024-11-15",8.2698,8.3188,8.0736,8.103,12507390.0],["2024-11-18",8.103,8.515,8.103006362915039,8.2502,25513805.0],["2024-11-19",8.2502,8.4365,8.1717,8.4071,17675639.0],["2024-11-20",8.4071,8.6426,8.3581,8.5837,26332601.0],["2024-11-21",8.5837,8.6916,8.4169,8.5543,18380592.0],["2024-11-22",8.5543,8.5641,8.1521,8.1717,17591285.0],["2024-11-25",8.1717,8.3679,8.1619,8.3384,11954322.0],["2024-11-26",8.3384,8.3679,8.1815,8.2011,10211175.0],["2024-11-27",8.2011,8.3679,7.9853,8.3679,13764677.0],["2024-11-28",8.3679,8.4758,8.2698,8.3777,13896730.0],["2024-11-29",8.3777,8.5543,8.26,8.515,18092505.0],["2024-12-02",8.515,8.8289,8.4758,8.7112,31059533.0],["2024-12-03",8.7112,8.7799,8.6426,8.7308,17858672.0],["2024-12-04",8.7308,8.730841636657715,8.5837,8.6131,14505659.0],["2024-12-05",8.6131,8.9467,8.5543,8.8289,33149580.0],["2024-12-06",8.8289,8.828941345214844,8.6327,8.7799,18790104.0],["2024-12-09",8.7799,8.8878,8.7308,8.8289,16288486.0],["2024-12-10",8.8289,9.1134,8.8191,8.8191,24187880.0],["2024-12-11",8.8191,8.927,8.7799,8.8093,16691880.0],["2024-12-12",8.8093,8.8191,8.6916,8.7505,15753020.0],["2024-12-13",8.7505,8.75046157836914,8.4954,8.5641,14408471.0],["2024-12-16",8.5641,8.6229,8.4856,8.5543,9408221.0],["2024-12-17",8.5543,8.5543,8.3483,8.4169,11738501.0],["2024-12-18",8.4169,8.4856,8.3875,8.4071,6367548.0],["2024-12-19",8.4071,8.4758,8.2698,8.4562,10753701.0],["2024-12-20",8.4562,8.466,8.3581,8.4267,8525254.0],["2024-12-23",8.4267,8.6229,8.3679,8.4562,13614209.0],["2024-12-24",8.4562,8.672,8.4365,8.6229,13848170.0],["2024-12-25",8.6229,8.7897,8.5248,8.7014,16884353.0],["2024-12-26",8.7014,8.9663,8.6622,8.8191,19753476.0],["2024-12-27",8.8191,8.9074,8.7407,8.8191,11288435.0],["2024-12-30",8.8191,8.9172,8.7112,8.7603,12954475.0],["2024-12-31",8.7603,8.878,8.6033,8.6131,11979028.0],["2025-01-02",8.6131,8.7014,8.4071,8.515,13514716.0],["2025-01-03",8.515,8.7995,8.4365,8.5445,17678355.0],["2025-01-06",8.5445,8.6229,8.3384,8.4365,13414409.0],["2025-01-07",8.4365,8.4758,8.103,8.2796,16119812.0],["2025-01-08",8.2796,8.279583930969238,7.7989,7.8676,24590233.0],["2025-01-09",7.8676,8.0049,7.7793,7.8381,10634560.0],["2025-01-10",7.8381,7.8676,7.6321,7.6321,10352449.0],["2025-01-13",7.6321,7.7597,7.5831,7.7498,9284809.0],["2025-01-14",7.7498,7.9166,7.7008,7.8872,12505140.0],["2025-01-15",7.8872,7.887187480926514,7.7498,7.7989,8097980.0],["2025-01-16",7.7989,7.9657,7.7793,7.8185,8867160.0],["2025-01-17",7.8185,7.9362,7.7498,7.9264,8734628.0],["2025-01-20",7.9264,8.0147,7.8872,7.9657,8262542.0],["2025-01-21",7.9657,7.9951,7.7989,7.8676,6476900.0],["2025-01-22",7.8676,7.8774,7.7695,7.8283,4367092.0],["2025-01-23",7.8283,7.9559,7.7989,7.8087,6979731.0],["2025-01-24",7.8087,7.8872,7.7695,7.8774,6400639.0],["2025-01-27",7.8774,8.0245,7.7498,7.8676,14635849.0],["2025-02-05",7.8676,7.946,7.7891,7.8087,10340680.0],["2025-02-06",7.8087,7.9362,7.74,7.9264,10000437.0],["2025-02-07",7.9264,8.1815,7.8774,8.1324,15077408.0],["2025-02-10",8.1324,8.1717,8.0245,8.0343,9995000.0],["2025-02-11",8.0343,8.5837,7.9166,8.5052,40582792.0],["2025-02-12",8.5052,9.1036,8.4365,8.8486,73281555.0],["2025-02-13",8.8486,8.878,8.721,8.7799,23320924.0],["2025-02-14",8.7799,8.878,8.6033,8.7014,18618305.0],["2025-02-17",8.7014,8.8093,8.6229,8.7014,17733034.0],["2025-02-18",8.7014,8.8093,8.4856,8.5543,17593760.0],["2025-02-19",8.5543,8.6916,8.4954,8.6524,13858484.0],["2025-02-20",8.6524,9.0055,8.5641,8.8878,30372597.0],["2025-02-21",8.8878,9.0448,8.7995,8.878,28162970.0],["2025-02-24",8.878,8.9663,8.7308,8.8486,21578370.0],["2025-02-25",8.8486,8.9074,8.6327,8.6916,17210796.0],["2025-02-26",8.6916,8.8584,8.691601753234863,8.8486,14513025.0],["2025-02-27",8.8486,8.8682,8.6622,8.7701,12786394.0],["2025-02-28",8.7701,8.7897,8.6229,8.6426,11544410.0],["2025-03-03",8.6426,8.8191,8.642553329467773,8.6818,12022805.0],["2025-03-04",8.6818,8.8191,8.6327,8.7603,12421675.0],["2025-03-05",8.7603,8.7897,8.5052,8.5739,15138723.0],["2025-03-06",8.5739,8.5935,8.466,8.515,16852798.0],["2025-03-07",8.515,8.5935,8.4464,8.4856,11291630.0],["2025-03-10",8.4856,8.515,8.309,8.3188,16403756.0],["2025-03-11",8.3188,8.4071,8.2011,8.3973,11037004.0],["2025-03-12",8.3973,8.672,8.3679,8.5052,16769868.0],["2025-03-13",8.5052,8.5248,8.3679,8.466,10150328.0],["2025-03-14",8.466,8.7407,8.3777,8.6916,20546381.0],["2025-03-17",8.6916,8.7701,8.6033,8.6916,21734073.0],["2025-03-18",8.6916,8.7112,8.5837,8.6327,10555120.0],["2025-03-19",8.6327,8.7995,8.5445,8.5935,14709403.0],["2025-03-20",8.5935,8.6622,8.5346,8.5935,10666638.0],["2025-03-21",8.5935,8.6229,8.4464,8.4856,9846962.0],["2025-03-24",8.4856,8.5543,8.3875,8.515,11304808.0],["2025-03-25",8.515,8.6818,8.4169,8.6524,17819004.0],["2025-03-26",8.6524,8.878,8.652361869812012,8.8093,27662217.0],["2025-03-27",8.8093,8.8584,8.7112,8.7308,17289443.0],["2025-03-28",8.7308,8.7407,8.3875,8.4365,17871360.0],["2025-03-31",8.4365,8.436544418334961,8.1619,8.1717,13730514.0],["2025-04-01",8.1717,8.2992,8.171675682067871,8.26,9779953.0],["2025-04-02",8.26,8.2894,8.1815,8.2011,6229030.0],["2025-04-03",8.2011,8.2403,8.1128,8.1913,7290249.0],["2025-04-07",8.1913,8.191295623779297,7.377070903778076,7.3771,23188800.0],["2025-04-08",7.3771,7.720418453216553,7.377070903778076,7.7204,22692006.0],["2025-04-09",7.7204,7.720418453216553,7.3869,7.5929,17917140.0],["2025-04-10",7.5929,7.7793,7.592889308929443,7.6419,15525016.0],["2025-04-11",7.6419,7.691,7.5635,7.6027,10919680.0],["2025-04-14",7.6027,7.7695,7.6026997566223145,7.7498,12292779.0],["2025-04-15",7.7498,7.7597,7.6714,7.7302,8156903.0],["2025-04-16",7.7302,7.730228900909424,7.5536,7.5929,8244540.0],["2025-04-17",7.5929,7.6223,7.5242,7.534,9432300.0],["2025-04-18",7.534,7.5438,7.4065,7.485,8510343.0],["2025-04-21",7.485,7.5438,7.4556,7.5144,8078108.0],["2025-04-22",7.5144,7.6223,7.4752,7.6027,9428545.0],["2025-04-23",7.6027,7.6321,7.5635,7.5831,6968054.0],["2025-04-24",7.5831,7.6321,7.4948,7.5733,7092212.0],["2025-04-25",7.5733,7.6125,7.5046,7.5144,7888673.0],["2025-04-28",7.5144,7.514410018920898,7.3771,7.3869,7262943.0],["2025-04-29",7.3869,7.4457,7.3771,7.4065,5608800.0],["2025-04-30",7.4065,7.5046,7.3771,7.4359,7136400.0],["2025-05-06",7.4359,7.553649425506592,7.4359307289123535,7.5536,9163763.0],["2025-05-07",7.5536,7.8087,7.553649425506592,7.6714,14118097.0],["2025-05-08",7.6714,7.691,7.6125,7.6616,7175436.0],["2025-05-09",7.6616,7.691,7.5438,7.5635,7716920.0],["2025-05-12",7.5635,7.7204,7.563459873199463,7.7106,8245096.0],["2025-05-13",7.7106,7.9166,7.710608959197998,7.7597,18405846.0],["2025-05-14",7.7597,7.8185,7.7008,7.7695,10564432.0],["2025-05-15",7.7695,7.8676,7.74,7.7498,9869220.0],["2025-05-16",7.7498,8.1913,7.7302,8.1717,30961964.0],["2025-05-19",8.1717,8.171675682067871,7.7008,7.9951,32035501.0],["2025-05-20",7.9951,8.0245,7.8774,7.9166,13995846.0],["2025-05-21",7.9166,7.9559,7.8185,7.9068,11365040.0],["2025-05-22",7.9068,7.906807899475098,7.7695,7.7793,8826982.0],["2025-05-23",7.7793,7.9264,7.779277801513672,7.7891,12096820.0],["2025-05-26",7.7891,7.8774,7.7498,7.7793,7481500.0],["2025-05-27",7.7793,8.0245,7.6812,7.9951,22690990.0],["2025-05-28",7.9951,8.1128,7.8479,7.8774,19787214.0],["2025-05-29",7.8774,7.897,7.7695,7.8872,10215706.0],["2025-05-30",7.8872,7.887187480926514,7.7498,7.7695,11247935.0],["2025-06-03",7.7695,7.9853,7.7498,7.8774,20295981.0],["2025-06-04",7.8774,7.897,7.8283,7.8774,8509774.0],["2025-06-05",7.8774,7.9362,7.8479,7.8774,7296639.0],["2025-06-06",7.8774,7.9755,7.8676,7.9559,10651613.0],["2025-06-09",7.9559,8.0049,7.9264,7.9657,9933840.0],["2025-06-10",7.9657,8.0049,7.8676,7.9166,12726824.0],["2025-06-11",7.9166,7.9861,7.9166,7.9563,7902720.0],["2025-06-12",7.9563,8.2643,7.956349849700928,8.2047,26255194.0],["2025-06-13",8.2047,8.2742,8.0755,8.0755,17037840.0],["2025-06-16",8.0755,8.1153,7.9365,7.9762,15392138.0],["2025-06-17",7.9762,8.1947,7.9563,8.0259,13686692.0],["2025-06-18",8.0259,8.0656,7.8968,7.9067,11033494.0],["2025-06-19",7.9067,7.9464,7.7776,7.8272,9632053.0],["2025-06-20",7.8272,7.9067,7.8074,7.867,7228155.0],["2025-06-23",7.867,7.9266,7.8471,7.8968,6342288.0],["2025-06-24",7.8968,8.006,7.8769,7.9961,8131248.0],["2025-06-25",7.9961,8.0259,7.9464,8.0259,9430640.0],["2025-06-26",8.0259,8.0457,7.9762,7.9961,7253529.0],["2025-06-27",7.9961,8.0755,7.9861,8.0159,7621863.0],["2025-06-30",8.0159,8.0557,8.006,8.0457,7710810.0],["2025-07-01",8.0457,8.1649,8.0259,8.1351,14087860.0],["2025-07-02",8.1351,8.3437,8.1252,8.2941,26253203.0],["2025-07-03",8.2941,8.5921,8.294072151184082,8.4729,34388631.0],["2025-07-04",8.4729,8.4729,8.2643,8.2841,14902729.0],["2025-07-07",8.2841,8.3239,8.2444,8.2841,8493003.0],["2025-07-08",8.2841,8.5623,8.2742,8.5126,19400661.0],["2025-07-09",8.5126,8.6119,8.4232,8.453,15396524.0],["2025-07-10",8.453,8.7609,8.453001022338867,8.7013,30153981.0],["2025-07-11",8.7013,8.8404,8.6517,8.6815,24457620.0],["2025-07-14",8.6815,8.7808,8.602,8.7411,16708910.0],["2025-07-15",8.7411,8.8205,8.6616,8.7013,18031142.0],["2025-07-16",8.7013,8.701326370239258,8.5523,8.5821,12853746.0],["2025-07-17",8.5821,8.7808,8.582130432128906,8.7808,13933264.0],["2025-07-18",8.7808,8.9397,8.7311,8.8801,22347820.0],["2025-07-21",8.8801,9.7642,8.880120277404785,9.7642,87752923.0],["2025-07-22",9.7642,9.9231,9.6052,9.8436,108100698.0],["2025-07-23",9.8436,10.3403,9.6847,9.7443,71171815.0],["2025-07-24",9.7443,10.0026,9.5953,9.9827,45459775.0],["2025-07-25",9.9827,10.5091,9.982686042785645,10.2111,79242820.0],["2025-07-28",10.2111,10.38,9.8138,10.2807,54864618.0],["2025-07-29",10.2807,10.4793,9.9628,10.4595,54939045.0],["2025-07-30",10.4595,10.8866,10.3403,10.4893,64360033.0],["2025-07-31",10.4893,10.489270210266113,10.0125,10.0721,47580140.0],["2025-08-01",10.0721,10.1913,9.9132,9.933,26865201.0],["2025-08-04",9.933,9.93302059173584,9.7344,9.8039,26887262.0],["2025-08-05",9.8039,9.9728,9.7741,9.9132,19719920.0],["2025-08-06",9.9132,10.1714,9.8337,10.1515,29513777.0],["2025-08-07",10.1515,10.1615,9.8436,9.8536,23929005.0],["2025-08-08",9.8536,10.1217,9.8138,9.9827,24190064.0],["2025-08-11",9.9827,10.1317,9.982686042785645,10.0919,19282692.0],["2025-08-12",10.0919,10.091948509216309,9.9132,10.0224,15362657.0],["2025-08-13",10.0224,10.1019,9.8635,9.943,21203601.0],["2025-08-14",9.943,9.9827,9.6052,9.6052,27826732.0],["2025-08-15",9.6052,9.9529,9.5655,9.9529,25264823.0],["2025-08-18",9.9529,10.0224,9.8238,9.9032,21915664.0],["2025-08-19",9.9032,10.2409,9.8734,10.2111,36668611.0],["2025-08-20",10.2111,10.7575,10.0621,10.6383,46131112.0],["2025-08-21",10.6383,10.7277,10.5191,10.6383,29394738.0],["2025-08-22",10.6383,10.638264656066895,10.1118,10.2608,50060426.0],["2025-08-25",10.2608,10.4893,10.231,10.4098,40091914.0],["2025-08-26",10.4098,10.8568,10.3204,10.7873,42610782.0],["2025-08-27",10.7873,10.827,10.3502,10.3701,30301416.0],["2025-08-28",10.3701,10.4793,10.1813,10.4297,32634467.0],["2025-08-29",10.4297,10.8071,10.3601,10.529,34079124.0],["2025-09-01",10.529,11.5819,10.52900218963623,11.264,89680928.0],["2025-09-02",11.264,11.3038,10.4793,10.6383,63616310.0],["2025-09-03",10.6383,10.7376,10.3204,10.5389,30185707.0],["2025-09-04",10.5389,11.0753,10.538934707641602,10.7873,58179945.0],["2025-09-05",10.7873,11.3435,10.787260055541992,11.1945,53091128.0],["2025-09-08",11.1945,11.423,10.9561,11.4031,44999397.0],["2025-09-09",11.4031,11.5422,11.2243,11.3832,32866699.0],["2025-09-10",11.3832,11.383241653442383,10.9859,11.1051,26422903.0],["2025-09-11",11.1051,11.1448,10.976,11.0555,23254208.0],["2025-09-12",11.0555,11.0853,10.7475,10.9561,28429428.0],["2025-09-15",10.9561,10.956121444702148,10.6979,10.7078,22728703.0],["2025-09-16",10.7078,10.9661,10.529,10.6681,25901184.0],["2025-09-17",10.6681,10.7575,10.4893,10.678,28743629.0],["2025-09-18",10.678,10.9164,10.4297,10.5886,27369098.0],["2025-09-19",10.5886,10.827,10.58859920501709,10.7376,22686571.0],["2025-09-22",10.7376,10.737595558166504,10.2211,10.3899,23154537.0],["2025-09-23",10.3899,10.4098,9.9827,10.0919,21911476.0],["2025-09-24",10.0919,10.3105,10.0125,10.3005,12491146.0],["2025-09-25",10.3005,10.3204,10.0324,10.082,15961912.0],["2025-09-26",10.082,10.4495,10.0324,10.2111,19732386.0],["2025-09-29",10.2111,10.6383,10.0721,10.6085,23611411.0],["2025-09-30",10.6085,10.7078,10.5091,10.6184,13887142.0],["2025-10-09",10.6184,10.7277,10.3899,10.7078,20496587.0],["2025-10-10",10.7078,11.0257,10.6184,10.8369,23658202.0],["2025-10-13",10.8369,10.8866,10.3303,10.7873,25696947.0],["2025-10-14",10.7873,10.9164,10.38,10.4297,19436674.0],["2025-10-15",10.4297,10.529,10.2807,10.4197,14958415.0],["2025-10-16",10.4197,10.419737815856934,9.9926,10.0522,31519345.0],["2025-10-17",10.0522,10.2807,9.9032,9.9132,13823934.0],["2025-10-20",9.9132,10.0125,9.7046,9.784,16216964.0],["2025-10-21",9.784,9.8337,9.7046,9.794,13187595.0],["2025-10-22",9.794,9.8436,9.6847,9.7741,10918532.0],["2025-10-23",9.7741,9.9728,9.6052,9.9628,13845989.0],["2025-10-24",9.9628,10.0919,9.8039,9.8734,10890478.0],["2025-10-27",9.8734,10.1317,9.873421669006348,10.0224,16096553.0],["2025-10-28",10.0224,10.1317,9.933,10.0324,9957260.0],["2025-10-29",10.0324,10.1118,9.784,10.0522,16730560.0],["2025-10-30",10.0522,10.082,9.8933,9.9529,12888707.0],["2025-10-31",9.9529,10.231,9.933,10.0125,18338909.0],["2025-11-03",10.0125,10.082,9.7642,9.8834,16475314.0],["2025-11-04",9.8834,9.9032,9.496,9.5754,19074397.0],["2025-11-05",9.5754,9.7344,9.4364,9.635,15429359.0],["2025-11-06",9.635,10.082,9.6052,9.9728,24838898.0],["2025-11-07",9.9728,10.9661,9.8834,10.678,93647581.0],["2025-11-10",10.678,11.3038,10.677996635437012,11.1548,89993739.0],["2025-11-11",11.1548,11.4031,11.0356,11.3236,58119439.0],["2025-11-12",11.3236,11.423,10.9959,11.1846,40910357.0],["2025-11-13",11.1846,12.307012557983398,11.18458080291748,12.307,80741012.0],["2025-11-14",12.307,12.8732,12.1282,12.1977,126132750.0],["2025-11-17",12.1977,12.6249,11.9196,12.3865,89361556.0],["2025-11-18",12.3865,12.6348,11.7706,11.9395,76398557.0],["2025-11-19",11.9395,12.5156,11.4925,12.1977,97692916.0],["2025-11-20",12.1977,12.4063,11.5918,11.6514,76045800.0],["2025-11-21",11.6514,11.651432991027832,10.8369,10.9462,58880197.0],["2025-11-24",10.9462,11.1548,10.6085,10.7277,37073158.0],["2025-11-25",10.7277,10.8866,10.6383,10.7078,33255977.0],["2025-11-26",10.7078,10.7674,10.3999,10.4297,35505822.0],["2025-11-27",10.4297,11.0257,10.2906,10.9065,43761660.0],["2025-11-28",10.9065,11.3137,10.7674,11.2144,44032538.0],["2025-12-01",11.2144,11.274,10.9661,11.0455,26171688.0],["2025-12-02",11.0455,11.1548,10.8767,11.0356,20726946.0],["2025-12-03",11.0356,11.2243,10.9462,11.0058,19095301.0],["2025-12-04",11.0058,11.1746,10.8071,10.9561,18607343.0],["2025-12-05",10.9561,11.6614,10.9065,11.6117,41532134.0],["2025-12-08",11.6117,11.7508,11.1548,11.3038,40242809.0],["2025-12-09",11.3038,11.3534,11.0058,11.1945,21981199.0],["2025-12-10",11.1945,11.194514274597168,10.9065,10.9462,19868688.0],["2025-12-11",10.9462,11.0257,10.7277,10.7376,19351110.0],["2025-12-12",10.7376,10.8866,10.6283,10.6383,16679560.0],["2025-12-15",10.6383,11.0555,10.638264656066895,10.8767,22044384.0],["2025-12-16",10.8767,10.8767,10.4495,10.5091,17603111.0],["2025-12-17",10.5091,10.8369,10.4297,10.7475,16677163.0],["2025-12-18",10.7475,11.1945,10.6482,10.7873,25125923.0],["2025-12-19",10.7873,11.0455,10.7277,10.9462,18000794.0],["2025-12-22",10.9462,11.1746,10.8965,10.9462,19321331.0],["2025-12-23",10.9462,11.1945,10.8071,11.0356,21654451.0],["2025-12-24",11.0356,11.2243,10.827,11.2044,23139850.0],["2025-12-25",11.2044,11.5521,11.0555,11.3634,23982403.0],["2025-12-26",11.3634,11.5819,11.3038,11.4726,28762128.0],["2025-12-29",11.4726,11.6415,11.2044,11.5521,31710746.0],["2025-12-30",11.5521,11.8004,11.274,11.572,26005118.0],["2025-12-31",11.572,11.6514,11.274,11.3932,20637702.0],["2026-01-05",11.3932,11.6614,11.3236,11.5322,23519887.0],["2026-01-06",11.5322,12.4163,11.4726,12.2573,52108756.0],["2026-01-07",12.2573,12.2772,11.9296,12.1183,33437240.0],["2026-01-08",12.1183,12.8633,12.118285179138184,12.5454,71552434.0],["2026-01-09",12.5454,12.545405387878418,11.9196,12.1084,50448981.0],["2026-01-12",12.1084,12.2176,11.9196,12.0488,35815021.0],["2026-01-13",12.0488,12.4858,11.9395,11.9991,35363419.0],["2026-01-14",11.9991,12.3368,11.9196,12.0786,34503667.0],["2026-01-15",12.0786,12.4759,11.9296,12.2971,30533486.0],["2026-01-16",12.2971,12.6646,12.2176,12.4759,33435521.0],["2026-01-19",12.4759,12.8732,12.3368,12.8136,42327991.0],["2026-01-20",12.8136,13.3897,12.6348,13.1613,59144991.0],["2026-01-21",13.1613,13.2606,12.8136,13.0023,35884898.0],["2026-01-22",13.0023,13.3102,12.9427,13.2804,35319689.0],["2026-01-23",13.2804,13.5486,13.2109,13.3102,35227805.0],["2026-01-26",13.3102,13.4791,13.0619,13.2506,36051705.0],["2026-01-27",13.2506,13.3202,12.8831,13.201,35902191.0],["2026-01-28",13.201,13.5784,13.0222,13.4791,39843552.0],["2026-01-29",13.4791,13.6579,13.1811,13.2308,36077754.0],["2026-01-30",13.2308,13.3102,12.3865,12.8136,44628080.0],["2026-02-02",12.8136,12.81359577178955,11.572,11.6216,56563658.0],["2026-02-03",11.6216,12.0488,11.621633529663086,11.9594,26796805.0],["2026-02-04",11.9594,12.3964,11.959356307983398,12.158,21973388.0],["2026-02-05",12.158,12.4361,11.87,11.9594,25016398.0],["2026-02-06",11.9594,12.5851,11.721,12.3269,36217458.0],["2026-02-09",12.3269,12.8335,12.326878547668457,12.6547,26997459.0],["2026-02-10",12.6547,12.6944,12.3467,12.5454,16702954.0],["2026-02-11",12.5454,13.1017,12.4361,12.9626,27334296.0],["2026-02-12",12.9626,12.962592124938965,12.6646,12.754,19004066.0],["2026-02-13",12.754,12.754,12.4858,12.4957,18207416.0],["2026-02-24",12.4957,13.3698,12.495739936828613,13.2904,43254999.0],["2026-02-25",13.2904,13.946,13.29038143157959,13.5884,51808154.0],["2026-02-26",13.5884,13.8367,13.4592,13.5387,32976774.0],["2026-02-27",13.5387,13.9062,13.4493,13.5884,30474454.0],["2026-03-02",13.5884,13.7175,13.2705,13.5586,32603987.0],["2026-03-03",13.5586,13.6579,12.8633,12.9527,37931225.0],["2026-03-04",12.9527,13.0719,12.5156,12.5653,32220271.0],["2026-03-05",12.5653,13.0123,12.56527042388916,12.8235,25245532.0],["2026-03-06",12.8235,13.2109,12.6249,13.0719,28415896.0],["2026-03-09",13.0719,13.2308,12.4659,12.6348,30058058.0],["2026-03-10",12.6348,12.7937,12.4659,12.6348,20069285.0],["2026-03-11",12.6348,13.1315,12.4759,13.0321,37085352.0],["2026-03-12",13.0321,13.499,12.8831,13.34,45581199.0],["2026-03-13",13.34,13.5586,12.9924,13.0421,28438447.0],["2026-03-16",13.0421,13.2705,12.3269,12.4262,36791348.0],["2026-03-17",12.4262,12.605,11.9196,11.9693,27989607.0],["2026-03-18",11.9693,12.0587,11.7408,11.9196,17287822.0],["2026-03-19",11.9196,11.919624328613281,11.0157,11.1051,34011634.0],["2026-03-20",11.1051,11.1945,10.7972,10.8171,24010763.0],["2026-03-23",10.8171,11.0753,10.4098,10.6482,30845495.0],["2026-03-24",10.6482,10.8767,10.4396,10.7972,22514030.0],["2026-03-25",10.7972,11.0753,10.7873,10.9859,16380251.0],["2026-03-26",10.9859,11.1448,10.7177,10.7674,15876413.0],["2026-03-27",10.7674,11.1051,10.6085,10.9164,20072578.0],["2026-03-30",10.9164,11.1051,10.7078,10.9561,23645291.0],["2026-03-31",10.9561,11.0257,10.5787,10.6184,20996742.0],["2026-04-01",10.6184,10.9065,10.618398666381836,10.8568,17771631.0],["2026-04-02",10.8568,11.0058,10.5886,10.6979,13375787.0],["2026-04-03",10.6979,10.7575,10.3303,10.38,13617309.0],["2026-04-07",10.38,11.423,10.380005836486816,11.423,26920857.0],["2026-04-08",11.423,11.9693,11.4229736328125,11.8203,53249422.0],["2026-04-09",11.8203,11.9991,11.5819,11.86,33367244.0],["2026-04-10",11.86,12.1878,11.7806,11.9494,25769441.0],["2026-04-13",11.9494,12.1878,11.7408,12.0488,26924462.0],["2026-04-14",12.0488,12.4163,11.9196,12.4163,31044025.0],["2026-04-15",12.4163,12.4659,11.9792,11.9892,28718384.0],["2026-04-16",11.9892,12.2375,11.9296,12.1977,21942703.0],["2026-04-17",12.1977,12.2573,12.009,12.019,18365862.0],["2026-04-20",12.019,12.2375,11.9594,12.1084,19419988.0],["2026-04-21",12.1084,12.3666,11.9196,12.3467,24260660.0],["2026-04-22",12.3467,12.3765,12.2275,12.2971,17455531.0],["2026-04-23",12.2971,12.5653,12.1183,12.4163,26985039.0],["2026-04-24",12.4163,12.6249,12.2971,12.5156,27417431.0],["2026-04-27",12.5156,12.5851,12.3467,12.4262,18260503.0],["2026-04-28",12.4262,12.6646,12.2871,12.3865,22141717.0],["2026-04-29",12.3865,12.6944,12.0488,12.6249,31918990.0],["2026-04-30",12.6249,12.7143,12.3666,12.4063,21388312.0],["2026-05-06",12.4063,12.5057,12.1282,12.3666,27880197.0],["2026-05-07",12.3666,12.3765,11.7706,11.8203,42860170.0],["2026-05-08",11.8203,12.0289,11.7408,11.87,21613601.0],["2026-05-11",11.87,12.605,11.869958877563477,12.3765,42317644.0],["2026-05-12",12.3765,12.6348,12.2275,12.3964,26870299.0],["2026-05-13",12.3964,12.5653,12.2176,12.4163,25001825.0],["2026-05-14",12.4163,12.5355,12.0984,12.0984,21017136.0],["2026-05-15",12.0984,12.2871,11.8104,11.8402,27562663.0],["2026-05-18",11.8402,11.840160369873047,11.4925,11.6216,21876606.0],["2026-05-19",11.6216,11.9991,11.6018,11.87,20665457.0],["2026-05-20",11.87,12.5057,11.7607,12.2077,34468899.0],["2026-05-21",12.2077,13.0818,11.9594,11.9693,50440216.0],["2026-05-22",11.9693,13.1712,11.969289779663086,13.1712,77518576.0],["2026-05-25",13.1712,13.6678,12.8931,13.0123,85561707.0],["2026-05-26",13.0123,13.2109,12.7242,12.9825,49044064.0],["2026-05-27",12.9825,13.1613,12.3964,12.4858,40136349.0],["2026-05-28",12.4858,12.6646,11.7607,12.4361,53633334.0],["2026-05-29",12.4361,12.4759,11.8998,11.9693,37520267.0],["2026-06-01",11.9693,13.1712,11.969289779663086,13.1712,58191497.0],["2026-06-02",13.1712,13.5784,12.6646,13.0023,71884738.0],["2026-06-03",13.0023,14.303548812866211,13.002324104309082,14.3035,118541798.0],["2026-06-04",14.3035,14.4724,13.9857,14.2241,107567190.0],["2026-06-05",14.2241,15.0088,14.1744,14.3135,92040155.0],["2026-06-08",14.3135,14.313482284545898,13.2109,13.489,70117259.0],["2026-06-09",13.489,14.839932441711426,13.489041328430176,14.8399,74434533.0],["2026-06-10",14.8399,15.8134,14.7406,14.83,122399272.0],["2026-06-11",14.83,15.7,14.12,14.3,105146099.0],["2026-06-12",14.3,14.99,13.87,14.36,93060935.0],["2026-06-15",14.36,15.16,14.35,15.14,106228633.0],["2026-06-16",15.14,16.36,15.14,15.91,125366763.0],["2026-06-17",15.91,16.43,15.0,15.99,102273129.0],["2026-06-18",15.99,16.0,15.13,15.38,89676486.0],["2026-06-22",15.38,16.8,15.1,16.55,103988895.0],["2026-06-23",16.55,16.86,15.6,15.72,88224019.0],["2026-06-24",15.72,17.290000915527344,15.65,17.29,108390456.0],["2026-06-25",17.29,17.84,16.9,17.15,109557008.0],["2026-06-26",17.15,18.39,16.78,17.8,130771670.0],["2026-06-29",17.8,18.39,16.02,16.02,126617505.0],["2026-06-30",16.02,16.68,15.47,15.96,111608352.0],["2026-07-01",15.96,16.44,14.39,15.23,140743164.0],["2026-07-02",15.23,15.229999542236328,13.91,14.3,103189595.0],["2026-07-03",14.3,14.45,13.28,13.3,106871401.0],["2026-07-06",13.3,14.19,13.300000190734863,13.57,80037626.0],["2026-07-07",13.57,13.77,13.06,13.1,61757894.0],["2026-07-08",13.1,13.35,12.52,12.63,51382302.0],["2026-07-09",12.63,13.75,12.3,13.42,79827346.0],["2026-07-10",13.42,13.61,12.59,12.59,93174522.0],["2026-07-13",12.59,12.59000015258789,11.329999923706055,11.33,80111386.0],["2026-07-14",11.33,11.57,11.11,11.53,48255261.0],["2026-07-15",11.53,11.92,11.43,11.67,48676407.0],["2026-07-16",11.67,11.670000076293945,10.82,10.94,48899184.0],["2026-07-17",10.94,10.98,10.19,10.33,54436492.0],["2026-07-20",10.33,10.52,9.67,9.87,59568414.0],["2026-07-21",9.87,10.28,9.53,10.22,55851037.0],["2026-07-22",10.22,10.23,9.82,9.87,42205717.0],["2026-07-23",9.87,10.34,9.83,10.29,41453271.0],["2026-07-24",10.29,10.289999961853027,9.83,9.84,34900257.0],["2026-07-27",9.84,10.08,9.75,10.06,28944428.0],["2026-07-28",10.06,10.0600004196167,9.82,9.89,30205820.0],["2026-07-29",9.89,10.32,9.6,10.25,50929502.0],["2026-07-30",10.25,10.58,10.08,10.3,48434853.0],["2026-07-31",10.3,10.59,10.28,10.33,47142712.0],["2026-08-03",10.33,10.52,10.22,10.46,33386517.0],["2026-08-04",10.46,10.73,10.41,10.63,35852694.0],["2026-08-05",10.63,10.97,10.52,10.86,40680211.0],["2026-08-06",10.86,11.06,10.74,10.93,36956309.0],["2026-08-07",10.93,11.1,10.76,11.06,39006262.0],["2026-08-10",11.06,11.22,11.03,11.16,32851516.0],["2026-08-11",11.16,11.15999984741211,10.87,10.89,31059349.0],["2026-08-12",10.89,11.03,10.8,10.93,25229604.0],["2026-08-13",10.93,11.03,10.68,10.7,27400890.0],["2026-08-14",10.7,10.85,10.63,10.76,20413372.0],["2026-08-17",10.76,11.21,10.72,11.2,36165093.0],["2026-08-18",11.2,11.42,11.1,11.29,36393006.0],["2026-08-19",11.29,11.289999961853027,10.64,10.71,40621949.0],["2026-08-20",10.71,10.83,10.5,10.53,28960250.0],["2026-08-21",10.53,10.68,10.41,10.62,21499990.0],["2026-08-24",10.62,10.79,10.31,10.38,30876494.0],["2026-08-25",10.38,10.51,10.23,10.37,29685484.0],["2026-08-26",10.37,10.61,10.24,10.49,28752390.0],["2026-08-27",10.49,10.93,10.44,10.89,37553934.0],["2026-08-28",10.89,11.2,10.81,11.13,43892850.0],["2026-08-31",11.13,11.24,10.87,11.06,42720402.0],["2026-09-01",11.06,11.33,11.0,11.14,52869297.0],["2026-09-02",11.14,11.140000343322754,10.62,10.81,43194423.0],["2026-09-03",10.81,11.41,10.77,11.29,70185415.0],["2026-09-04",11.29,11.46,10.93,11.02,62297091.0],["2026-09-07",11.02,11.12,10.93,10.98,35032253.0],["2026-09-08",10.98,12.08,10.979999542236328,12.08,132634949.0],["2026-09-09",12.08,12.94,12.01,12.62,181980847.0],["2026-09-10",12.62,12.619999885559082,11.99,12.02,106944826.0],["2026-09-11",12.02,12.74,11.68,12.49,121415094.0],["2026-09-14",12.49,13.18,11.9,12.92,118706726.0],["2026-09-15",12.92,13.08,12.48,12.51,88218248.0],["2026-09-16",12.51,12.83,12.06,12.34,89284934.0],["2026-09-17",12.34,12.5,11.8,11.88,84320826.0],["2026-09-18",11.88,12.1,11.78,11.99,57860486.0],["2026-09-21",11.99,12.06,11.88,12.03,49821506.0],["2026-09-22",12.03,12.14,11.7,11.8,61757556.0],["2026-09-23",11.8,11.89,11.61,11.83,43218704.0],["2026-09-24",11.83,11.829999923706055,11.199999809265137,11.2,50391262.0],["2026-09-28",11.2,11.22,10.41,10.44,47825750.0],["2026-09-29",10.44,10.55,10.35,10.46,20947628.0],["2026-09-30",10.46,10.69,10.38,10.59,27126604.0],["2026-10-08",10.59,10.76,10.43,10.48,25469413.0],["2026-10-09",10.48,10.98,10.479999542236328,10.95,46207587.0],["2026-10-12",10.95,10.98,10.65,10.88,32790702.0],["2026-10-13",10.88,10.91,10.47,10.8,34390061.0],["2026-10-14",10.8,10.800000190734863,10.27,10.29,28484038.0],["2026-10-15",10.29,10.289999961853027,9.75,9.8,27743137.0],["2026-10-16",9.8,10.21,9.800000190734863,9.99,25107982.0],["2026-10-19",9.99,10.15,9.9,10.09,18870269.0],["2026-10-20",10.09,10.41,10.0,10.23,22842948.0],["2026-10-21",10.23,10.56,10.21,10.4,23698760.0],["2026-10-22",10.4,10.43,9.97,9.97,25040272.0],["2026-10-23",9.97,10.1,9.46,10.05,36059624.0],["2026-10-26",10.05,10.13,9.88,9.97,18872964.0],["2026-10-27",9.97,10.09,9.65999984741211,9.66,20707000.0],["2026-10-28",9.66,9.65999984741211,8.69,8.7,75986020.0],["2026-10-29",8.7,8.71,8.37,8.38,40028300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}