{"t":"600642.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-09-16",3.0652,3.1479,3.0502,3.0652,20423097.0],["2010-09-17",3.0652,3.0878,3.0577,3.069,10811139.0],["2010-09-20",3.069,3.0765,3.0088,3.0201,12421160.0],["2010-09-21",3.0201,3.0426,3.0088,3.0389,8432919.0],["2010-09-27",3.0389,3.0878,3.0276,3.0727,12290085.0],["2010-09-28",3.0727,3.0765,3.0125,3.0238,10896826.0],["2010-09-29",3.0238,3.0464,3.0088,3.0125,8993168.0],["2010-09-30",3.0125,3.0652,3.0088,3.0614,10801089.0],["2010-10-08",3.0614,3.1592,3.061438798904419,3.1291,24697850.0],["2010-10-11",3.1291,3.4413,3.129136085510254,3.4413,113117529.0],["2010-10-12",3.4413,3.6293,3.3886,3.5391,110169269.0],["2010-10-13",3.5391,3.5579,3.4225,3.4751,80694250.0],["2010-10-14",3.4751,3.5692,3.4639,3.4751,108126968.0],["2010-10-21",3.4751,3.714,3.475146770477295,3.5851,80383176.0],["2010-10-22",3.5851,3.5851058959960938,3.4866,3.5017,39402618.0],["2010-10-25",3.5017,3.5851,3.4108,3.5434,48837321.0],["2010-10-26",3.5434,3.6116,3.5017,3.5283,43782153.0],["2010-10-27",3.5283,3.5737,3.4828,3.5017,32621718.0],["2010-10-28",3.5017,3.5775,3.4676,3.5624,39643569.0],["2010-10-29",3.5624,3.5775,3.3729,3.4184,105500499.0],["2010-11-01",3.4184,3.4297,3.3501,3.4108,73327480.0],["2010-11-02",3.4108,3.5017,3.3805,3.4563,71349378.0],["2010-11-03",3.4563,3.456254005432129,3.3691,3.3729,45522546.0],["2010-11-04",3.3729,3.4221,3.3691,3.4032,36567198.0],["2010-11-05",3.4032,3.479,3.3994,3.4676,65940370.0],["2010-11-08",3.4676,3.5586,3.4487,3.5548,84519123.0],["2010-11-09",3.5548,3.55478835105896,3.4752,3.5055,65370301.0],["2010-11-10",3.5055,3.505521059036255,3.407,3.4259,56159739.0],["2010-11-11",3.4259,3.5775,3.4146,3.4828,72153471.0],["2010-11-12",3.4828,3.5169,3.2592,3.2933,75124522.0],["2010-11-15",3.2933,3.3577,3.2706,3.3198,31543927.0],["2010-11-16",3.3198,3.335,3.1417,3.1607,44451166.0],["2010-11-17",3.1607,3.172,3.1076,3.1228,26422771.0],["2010-11-18",3.1228,3.1644,3.0886,3.1303,21019983.0],["2010-11-19",3.1303,3.1644,3.0621,3.1569,33416061.0],["2010-11-22",3.1569,3.1568641662597656,3.1,3.1076,26194855.0],["2010-11-23",3.1076,3.107598066329956,2.9901,3.0318,30165178.0],["2010-11-24",3.0318,3.0773,2.9977,3.0697,20478624.0],["2010-11-25",3.0697,3.119,3.0621,3.1152,23404945.0],["2010-11-26",3.1152,3.1152,3.0621,3.0659,18367735.0],["2010-11-29",3.0659,3.0924,3.0394,3.0735,16276545.0],["2010-11-30",3.0735,3.1038,2.9901,3.0204,23919070.0],["2010-12-01",3.0204,3.0583,2.9939,3.047,14340046.0],["2010-12-02",3.047,3.0924,3.046961784362793,3.0583,16404810.0],["2010-12-06",3.0583,3.0697,3.0091,3.0242,16568208.0],["2010-12-07",3.0242,3.0621,2.9674,3.0318,18718008.0],["2010-12-08",3.0318,3.0356,2.9939,2.9977,11444829.0],["2010-12-09",2.9977,3.0129,2.9636,2.9712,12528159.0],["2010-12-10",2.9712,3.0015,2.9522,2.9863,11929824.0],["2010-12-13",2.9863,3.0659,2.9863250255584717,3.0621,21790738.0],["2010-12-14",3.0621,3.0697,3.0394,3.0621,16155396.0],["2010-12-15",3.0621,3.172,3.0508,3.1038,35347126.0],["2010-12-16",3.1038,3.1038079261779785,3.0583,3.0621,18808219.0],["2010-12-17",3.0621,3.0697,3.0356,3.047,11843082.0],["2010-12-20",3.047,3.0697,2.9598,2.9939,18247726.0],["2010-12-21",2.9939,3.0432,2.9787,3.0394,13583410.0],["2010-12-22",3.0394,3.0621,2.9977,3.0053,13301866.0],["2010-12-23",3.0053,3.0242,2.9825,2.9901,12384060.0],["2010-12-24",2.9901,3.0053,2.9446,2.9598,15787509.0],["2010-12-27",2.9598,2.9939,2.8878,2.8954,16861702.0],["2010-12-28",2.8954,2.903,2.8575,2.8613,14243712.0],["2010-12-29",2.8613,2.8802,2.8499,2.8764,8222718.0],["2010-12-30",2.8764,2.8992,2.8537,2.8651,8910774.0],["2010-12-31",2.8651,2.903,2.865053653717041,2.8916,13177573.0],["2011-01-04",2.8916,2.9484,2.8726,2.9219,17080612.0],["2011-01-05",2.9219,2.9371,2.8878,2.9219,15408547.0],["2011-01-06",2.9219,2.9371,2.8954,2.9067,11774070.0],["2011-01-07",2.9067,2.9484,2.8878,2.9257,16501857.0],["2011-01-10",2.9257,2.9257,2.8651,2.8688,13232664.0],["2011-01-11",2.8688,2.9143195152282715,2.8651,2.9143,12129957.0],["2011-01-12",2.9143,2.9219,2.8802,2.9181,9886719.0],["2011-01-13",2.9181,2.9295,2.903,2.9219,10181109.0],["2011-01-14",2.9219,2.9218995571136475,2.8651,2.8688,13511896.0],["2011-01-17",2.8688,2.8878,2.7816779613494873,2.7817,17277955.0],["2011-01-18",2.7817,2.7816779613494873,2.74,2.7551,10490512.0],["2011-01-19",2.7551,2.793,2.74,2.7893,10127431.0],["2011-01-20",2.7893,2.7968,2.713463306427002,2.7135,12348538.0],["2011-01-21",2.7135,2.7817,2.7059,2.7514,12368628.0],["2011-01-24",2.7514,2.7741,2.7173,2.74,10687413.0],["2011-01-25",2.74,2.7589,2.7286,2.7514,9960705.0],["2011-01-26",2.7514,2.7817,2.7476,2.7741,9575956.0],["2011-01-27",2.7741,2.8688,2.74,2.8651,28283688.0],["2011-01-28",2.8651,2.865053653717041,2.8044,2.8272,14963085.0],["2011-01-31",2.8272,2.8726,2.8082,2.8613,13843107.0],["2011-02-01",2.8613,2.8802,2.8461,2.8499,7499431.0],["2011-02-09",2.8499,2.8499,2.7893,2.7968,10924483.0],["2011-02-10",2.7968,2.834735155105591,2.7741,2.8347,10955422.0],["2011-02-11",2.8347,2.8651,2.8082,2.8613,15507939.0],["2011-02-14",2.8613,2.9257,2.8612637519836426,2.9143,26531116.0],["2011-02-15",2.9143,2.9636,2.903,2.9105,30394425.0],["2011-02-16",2.9105,2.9371,2.8954,2.9295,15854449.0],["2011-02-17",2.9295,2.9598,2.9105,2.9408,19365687.0],["2011-02-18",2.9408,2.940847635269165,2.9105,2.9181,14071768.0],["2011-02-21",2.9181,2.9825,2.8954,2.975,27249673.0],["2011-02-22",2.975,2.9863,2.8802,2.8878,27674260.0],["2011-02-23",2.8878,2.9067,2.8613,2.8802,15800280.0],["2011-02-24",2.8802,2.9219,2.8688,2.903,15489925.0],["2011-02-25",2.903,2.9257,2.8764,2.9219,15717040.0],["2011-02-28",2.9219,2.948427200317383,2.9105,2.9484,17169456.0],["2011-03-01",2.9484,3.0053,2.9408,2.9825,30512196.0],["2011-03-02",2.9825,2.9863,2.9333,2.975,17421786.0],["2011-03-03",2.975,2.9863,2.9408,2.9598,21004927.0],["2011-03-04",2.9598,2.9939041137695312,2.9484,2.9939,23588655.0],["2011-03-07",2.9939,3.0583,2.9939041137695312,3.0432,37670214.0],["2011-03-08",3.0432,3.0545,3.0166,3.0356,22267617.0],["2011-03-09",3.0356,3.0508,3.0053,3.0091,20006209.0],["2011-03-10",3.0091,3.0129,2.9371,2.9484,23140062.0],["2011-03-11",2.9484,2.9674,2.9257,2.9295,15765051.0],["2011-03-14",2.9295,2.9371,2.8992,2.9371,16750038.0],["2011-03-15",2.9371,2.9370579719543457,2.8272,2.8613,28111417.0],["2011-03-16",2.8613,2.8878,2.8499,2.8764,17041443.0],["2011-03-17",2.8764,2.9446,2.8347,2.8954,29888724.0],["2011-03-18",2.8954,2.9181,2.8613,2.8878,19972671.0],["2011-03-21",2.8878,2.8992,2.8461,2.8613,14030872.0],["2011-03-22",2.8613,2.8764,2.8423,2.8613,11008513.0],["2011-03-23",2.8613,2.903,2.8499,2.8992,19208377.0],["2011-03-24",2.8992,2.9067,2.8802,2.8954,14291413.0],["2011-03-25",2.8954,2.9333,2.8878,2.9219,20403823.0],["2011-03-28",2.9219,2.9446,2.9181,2.9333,21311719.0],["2011-03-29",2.9333,2.9484,2.903,2.9067,23584504.0],["2011-03-30",2.9067,2.9446,2.8802,2.9295,22821552.0],["2011-03-31",2.9295,3.0318,2.8726,2.9901,50133652.0],["2011-04-01",2.9901,3.0508,2.9674,3.0091,47064141.0],["2011-04-06",3.0091,3.0432,2.9712,2.9901,37786626.0],["2011-04-07",2.9901,2.9977,2.956,2.9636,26424729.0],["2011-04-08",2.9636,3.0091,2.956,2.9939,26542437.0],["2011-04-11",2.9939,3.0129,2.975,2.9825,24284709.0],["2011-04-12",2.9825,3.1076,2.9712,3.0735,91538950.0],["2011-04-13",3.0735,3.1379,3.0432,3.0924,48744339.0],["2011-04-14",3.0924,3.0962,3.0432,3.0545,26847853.0],["2011-04-15",3.0545,3.0773,3.0166,3.0508,22684647.0],["2011-04-18",3.0508,3.0886,3.0432,3.0773,29405844.0],["2011-04-19",3.0773,3.0772790908813477,2.9901,2.9901,29557596.0],["2011-04-20",2.9901,3.0659,2.9901,3.0621,26448211.0],["2011-04-21",3.0621,3.0962,3.0394,3.0508,19736830.0],["2011-04-22",3.0508,3.1455,3.0242,3.1417,66187749.0],["2011-04-25",3.1417,3.2175,3.0773,3.1455,91936330.0],["2011-04-26",3.1455,3.1796,3.1114,3.1417,35618952.0],["2011-04-27",3.1417,3.2402,3.1341,3.191,59699044.0],["2011-04-28",3.191,3.2213,3.0508,3.0621,46649916.0],["2011-04-29",3.0621,3.2933,3.0508,3.2706,87486786.0],["2011-05-03",3.2706,3.3956,3.2289,3.3918,113862181.0],["2011-05-04",3.3918,3.391829252243042,3.2668,3.3198,59008249.0],["2011-05-05",3.3198,3.3464,3.2706,3.2781,38302194.0],["2011-05-06",3.2781,3.3577,3.2213,3.2971,54148311.0],["2011-05-09",3.2971,3.3842,3.2516,3.335,57381039.0],["2011-05-10",3.335,3.407,3.3047,3.3994,61011168.0],["2011-05-11",3.3994,3.3994081020355225,3.316,3.3312,32403349.0],["2011-05-12",3.3312,3.3767,3.2781,3.2971,38586237.0],["2011-05-13",3.2971,3.3274,3.2137,3.263,41518053.0],["2011-05-16",3.263,3.2895,3.2516,3.2554,22195318.0],["2011-05-17",3.2554,3.2743,3.1493,3.172,32423553.0],["2011-05-18",3.172,3.2099,3.1607,3.191,17477356.0],["2011-05-19",3.191,3.2099,3.1379,3.1569,18450546.0],["2011-05-20",3.1569,3.1834,3.1038,3.119,21862416.0],["2011-05-23",3.119,3.1417,3.0356,3.0394,25945692.0],["2011-05-24",3.0394,3.0811,3.0356,3.0697,17356950.0],["2011-05-25",3.0697,3.0811,3.0053,3.0204,16706343.0],["2011-05-27",3.0204,3.047,2.9522,2.9863,17003733.0],["2011-05-30",2.9863,3.0204,2.9446,2.9939,15390741.0],["2011-05-31",2.9939,3.047,2.975,3.0356,13351092.0],["2011-06-01",3.0356,3.0355920791625977,2.9901,3.0015,13093905.0],["2011-06-02",3.0015,3.0014843940734863,2.884,2.9143,18334650.0],["2011-06-03",2.9143,2.9825,2.9143,2.9787,15036049.0],["2011-06-07",2.9787,2.978745698928833,2.9295,2.956,12319500.0],["2011-06-08",2.956,2.9712,2.8992,2.9408,13471741.0],["2011-06-09",2.9408,2.9484,2.895371198654175,2.8954,10658983.0],["2011-06-10",2.8954,2.9408,2.895371198654175,2.9295,10025239.0],["2011-06-13",2.9295,2.9408,2.9105,2.9219,8252826.0],["2011-06-14",2.9219,2.9636,2.9218995571136475,2.9522,12149209.0],["2011-06-15",2.9522,2.9598,2.9257,2.9295,10664341.0],["2011-06-16",2.9295,2.929478883743286,2.7968,2.8006,30047968.0],["2011-06-17",2.8006,2.8158,2.7665,2.7817,16488045.0],["2011-06-20",2.7817,2.8196,2.7703,2.8158,13218967.0],["2011-06-21",2.8158,2.8613,2.8006,2.8575,14055627.0],["2011-06-22",2.8575,2.8688,2.8272,2.8423,9008172.0],["2011-06-23",2.8423,2.8954,2.8196,2.8878,15158824.0],["2011-06-24",2.8878,2.9608,2.8686,2.9377,12792416.0],["2011-06-27",2.9377,2.9492,2.8859,2.9204,15866509.0],["2011-06-28",2.9204,2.9262,2.8916,2.9204,7485945.0],["2011-06-29",2.9204,2.9262,2.8859,2.8916,8475264.0],["2011-06-30",2.8916,2.9377,2.8916,2.9204,12482436.0],["2011-07-01",2.9204,2.9377,2.8974,2.9089,11062077.0],["2011-07-04",2.9089,2.978,2.9089,2.9723,19588617.0],["2011-07-05",2.9723,2.9838,2.9492,2.9665,16220087.0],["2011-07-06",2.9665,3.0068,2.9377,2.9838,19607063.0],["2011-07-07",2.9838,2.9896,2.9435,2.9608,15072257.0],["2011-07-08",2.9608,2.978,2.955,2.9723,10843367.0],["2011-07-11",2.9723,2.972275495529175,2.9435,2.955,12066828.0],["2011-07-12",2.955,2.9549946784973145,2.8916,2.9089,15503129.0],["2011-07-13",2.9089,2.937713861465454,2.8974,2.9377,12784044.0],["2011-07-14",2.9377,2.9492,2.8974,2.9204,20522761.0],["2011-07-15",2.9204,2.9262,2.9032,2.9262,11815933.0],["2011-07-18",2.9262,2.9435,2.9032,2.9262,16911780.0],["2011-07-19",2.9262,2.9261934757232666,2.8974,2.9032,9969904.0],["2011-07-20",2.9032,2.9262,2.8744,2.8859,13854055.0],["2011-07-21",2.8859,2.8974,2.8225,2.8398,18738663.0],["2011-07-22",2.8398,2.8513,2.8225,2.8398,10376198.0],["2011-07-25",2.8398,2.839790105819702,2.7303,2.7419,14397433.0],["2011-07-26",2.7419,2.7707,2.7188,2.7303,11254929.0],["2011-07-27",2.7303,2.7476,2.7015,2.7419,9532228.0],["2011-07-28",2.7419,2.7419,2.7073,2.7361,8423365.0],["2011-07-29",2.7361,2.7764,2.7246,2.7419,9472872.0],["2011-08-01",2.7419,2.7591,2.7303,2.7419,5809665.0],["2011-08-02",2.7419,2.7419,2.69,2.7246,6915703.0],["2011-08-03",2.7246,2.7303,2.69,2.7073,6593779.0],["2011-08-04",2.7073,2.7246,2.69,2.6958,6981410.0],["2011-08-05",2.6958,2.695784330368042,2.5979,2.6036,14597582.0],["2011-08-08",2.6036,2.6151,2.4366,2.4884,16603511.0],["2011-08-09",2.4884,2.488416910171509,2.3905,2.4539,15193175.0],["2011-08-10",2.4539,2.5518,2.453855514526367,2.546,25619231.0],["2011-08-11",2.546,2.6785,2.5172,2.6727,28512557.0],["2011-08-12",2.6727,2.69,2.6439,2.6785,17106514.0],["2011-08-15",2.6785,2.7361,2.6612,2.7303,17328279.0],["2011-08-16",2.7303,2.7361,2.6727,2.7073,9879664.0],["2011-08-17",2.7073,2.7361,2.667,2.7015,11006301.0],["2011-08-18",2.7015,2.701544761657715,2.6036,2.6151,7042912.0],["2011-08-19",2.6151,2.6151413917541504,2.5575,2.5806,7078628.0],["2011-08-22",2.5806,2.6094,2.546,2.5575,6075776.0],["2011-08-23",2.5575,2.6094,2.5575389862060547,2.6036,5205000.0],["2011-08-24",2.6036,2.6209,2.580580234527588,2.5806,4818574.0],["2011-08-25",2.5806,2.667,2.580580234527588,2.6555,10715704.0],["2011-08-26",2.6555,2.6612,2.6267,2.6497,4600517.0],["2011-08-29",2.6497,2.649702787399292,2.6036,2.6036,5301981.0],["2011-08-30",2.6036,2.6439,2.580580234527588,2.5806,7952225.0],["2011-08-31",2.5806,2.5979,2.5575,2.5748,4343994.0],["2011-09-01",2.5748,2.6267,2.5691,2.5863,4873262.0],["2011-09-02",2.5863,2.6036,2.5633,2.5748,4638281.0],["2011-09-05",2.5748,2.574819803237915,2.5115,2.5172,5565350.0],["2011-09-06",2.5172,2.5518,2.5115,2.5172,4547133.0],["2011-09-07",2.5172,2.5806,2.5172,2.5633,5604126.0],["2011-09-08",2.5633,2.5863,2.5345,2.5403,3939423.0],["2011-09-09",2.5403,2.5863,2.5345,2.546,3625769.0],["2011-09-13",2.546,2.5460188388824463,2.4942,2.5115,3600056.0],["2011-09-14",2.5115,2.5345,2.4827,2.523,4476930.0],["2011-09-15",2.523,2.5403,2.4942,2.5115,5391230.0],["2011-09-16",2.5115,2.5345,2.4999,2.5057,4310841.0],["2011-09-19",2.5057,2.50569748878479,2.4481,2.4711,6489629.0],["2011-09-20",2.4711,2.4827,2.4481,2.4654,2799214.0],["2011-09-21",2.4654,2.5691,2.4366,2.5633,9790236.0],["2011-09-22",2.5633,2.5632996559143066,2.4884,2.5057,5407829.0],["2011-09-23",2.5057,2.5115,2.4596,2.5057,5739827.0],["2011-09-26",2.5057,2.5287,2.4539,2.4596,4933398.0],["2011-09-27",2.4596,2.4942,2.4539,2.4654,4528421.0],["2011-09-28",2.4654,2.4884,2.4423,2.4423,5234155.0],["2011-09-29",2.4423,2.4654,2.4251,2.4423,5232150.0],["2011-09-30",2.4423,2.4654,2.4135,2.4193,5476664.0],["2011-10-10",2.4193,2.4481,2.4192936420440674,2.4308,3508340.0],["2011-10-11",2.4308,2.4942,2.4251,2.4366,4789924.0],["2011-10-12",2.4366,2.4999,2.4193,2.4884,8799374.0],["2011-10-13",2.4884,2.523,2.4654,2.5057,9066829.0],["2011-10-14",2.5057,2.5057,2.4769,2.4999,4385772.0],["2011-10-17",2.4999,2.5172,2.4769,2.4827,5375496.0],["2011-10-18",2.4827,2.482656240463257,2.4251,2.4308,5217913.0],["2011-10-19",2.4308,2.4711,2.4308,2.4366,3846582.0],["2011-10-20",2.4366,2.4481,2.379,2.3905,8182861.0],["2011-10-21",2.3905,2.4193,2.379,2.3905,5135833.0],["2011-10-24",2.3905,2.4366,2.3732,2.4366,5810036.0],["2011-10-25",2.4366,2.4711,2.4135,2.4539,7882281.0],["2011-10-26",2.4539,2.4942,2.4423,2.4827,13241591.0],["2011-10-27",2.4827,2.5806,2.482656240463257,2.5287,17063964.0],["2011-10-28",2.5287,2.5806,2.528738260269165,2.5575,10464931.0],["2011-10-31",2.5575,2.5633,2.5115,2.5518,9356413.0],["2011-11-01",2.5518,2.6439,2.5172,2.6209,37106557.0],["2011-11-02",2.6209,2.7015,2.5748,2.69,29021846.0],["2011-11-03",2.69,2.7188,2.6497,2.6497,18015723.0],["2011-11-04",2.6497,2.7015,2.6439,2.6555,8053487.0],["2011-11-07",2.6555,2.667,2.6209,2.6612,8523428.0],["2011-11-08",2.6612,2.7303,2.6382,2.7131,19019283.0],["2011-11-09",2.7131,2.7419,2.6843,2.7361,11427293.0],["2011-11-10",2.7361,2.7361061573028564,2.667,2.6727,9101980.0],["2011-11-11",2.6727,2.7131,2.6612,2.7015,7710499.0],["2011-11-14",2.7015,2.7476,2.701544761657715,2.7361,7651263.0],["2011-11-15",2.7361,2.7707,2.7131,2.7419,8685065.0],["2011-11-16",2.7419,2.74186635017395,2.6439,2.6612,10609022.0],["2011-11-17",2.6612,2.69,2.6439,2.6497,6397828.0],["2011-11-18",2.6497,2.6727,2.5806,2.5979,7175947.0],["2011-11-21",2.5979,2.6612,2.5978612899780273,2.6497,6491673.0],["2011-11-22",2.6497,2.6958,2.6324,2.6612,8637656.0],["2011-11-23",2.6612,2.6958,2.6267,2.6439,5169614.0],["2011-11-24",2.6439,2.6497,2.5979,2.6094,3959848.0],["2011-11-25",2.6094,2.6439,2.6036,2.6094,4580865.0],["2011-11-28",2.6094,2.667,2.6093814373016357,2.6439,5287578.0],["2011-11-29",2.6439,2.667,2.6209,2.6497,4018210.0],["2011-11-30",2.6497,2.6555,2.5575,2.5806,7697078.0],["2011-12-01",2.5806,2.667,2.580580234527588,2.6036,13601797.0],["2011-12-02",2.6036,2.603621244430542,2.5403,2.5806,6825300.0],["2011-12-05",2.5806,2.5979,2.5518,2.5748,5465467.0],["2011-12-06",2.5748,2.5979,2.5518,2.5921,4175958.0],["2011-12-07",2.5921,2.5921006202697754,2.5518,2.5748,3903387.0],["2011-12-08",2.5748,2.5979,2.5518,2.5806,2679207.0],["2011-12-09",2.5806,2.5921,2.5403,2.5863,3464295.0],["2011-12-12",2.5863,2.5863401889801025,2.5402584075927734,2.5403,3547788.0],["2011-12-13",2.5403,2.5633,2.4711,2.4942,5663249.0],["2011-12-14",2.4942,2.5979,2.4827,2.5633,10386755.0],["2011-12-15",2.5633,2.6209,2.5403,2.5806,14758220.0],["2011-12-16",2.5806,2.5979,2.5403,2.5921,8343133.0],["2011-12-19",2.5921,2.6151,2.546,2.6094,13645137.0],["2011-12-20",2.6094,2.6439,2.5748,2.5921,6948079.0],["2011-12-21",2.5921,2.6209,2.5345,2.546,4269676.0],["2011-12-22",2.546,2.5633,2.4999,2.5057,12197154.0],["2011-12-23",2.5057,2.6382,2.4942,2.5921,15559584.0],["2011-12-26",2.5921,2.6382,2.5691,2.5979,8334109.0],["2011-12-27",2.5979,2.6151,2.5748,2.5806,7494431.0],["2011-12-28",2.5806,2.6209,2.523,2.5575,7292593.0],["2011-12-29",2.5575,2.6324,2.5287,2.6151,9100446.0],["2011-12-30",2.6151,2.6727,2.6094,2.6439,12104343.0],["2012-01-04",2.6439,2.6958,2.6209,2.6382,8494436.0],["2012-01-05",2.6382,2.667,2.5979,2.6382,11298318.0],["2012-01-06",2.6382,2.6785,2.6151,2.6612,14314778.0],["2012-01-09",2.6612,2.7246,2.6324,2.7246,16923818.0],["2012-01-10",2.7246,2.7591,2.6843,2.7419,21390881.0],["2012-01-11",2.7419,2.7534,2.6612,2.6843,16690421.0],["2012-01-12",2.6843,2.7131,2.6612,2.6843,9998596.0],["2012-01-13",2.6843,2.7015,2.6209,2.6555,10867092.0],["2012-01-16",2.6555,2.6612,2.6151,2.6151,5561768.0],["2012-01-17",2.6151,2.7131,2.6094,2.6958,14060104.0],["2012-01-18",2.6958,2.7073,2.6209,2.6555,12502761.0],["2012-01-19",2.6555,2.6958,2.6267,2.6612,13334566.0],["2012-01-20",2.6612,2.6785,2.6324,2.667,11832416.0],["2012-01-30",2.667,2.6727,2.6036,2.6036,11016815.0],["2012-01-31",2.6036,2.6324,2.6036,2.6094,5449319.0],["2012-02-01",2.6094,2.6267,2.546,2.5518,9487566.0],["2012-02-02",2.5518,2.5863401889801025,2.546,2.5863,5459414.0],["2012-02-03",2.5863,2.6036,2.5518,2.5979,11325568.0],["2012-02-06",2.5979,2.6267,2.5921,2.6036,7159621.0],["2012-02-07",2.6036,2.603621244430542,2.5172,2.5403,8024124.0],["2012-02-08",2.5403,2.6151,2.5345,2.6094,8115397.0],["2012-02-09",2.6094,2.6209,2.5863,2.6036,10304343.0],["2012-02-10",2.6036,2.6151,2.5806,2.6036,11074304.0],["2012-02-13",2.6036,2.6151,2.5748,2.5979,7457031.0],["2012-02-14",2.5979,2.6094,2.5691,2.5748,6366553.0],["2012-02-15",2.5748,2.6727,2.5575,2.6382,16475701.0],["2012-02-16",2.6382,2.6555,2.6151,2.6497,14764865.0],["2012-02-17",2.6497,2.667,2.6267,2.6382,8081725.0],["2012-02-20",2.6382,2.6785,2.6324,2.6382,8392794.0],["2012-02-21",2.6382,2.6612,2.6267,2.6439,11346075.0],["2012-02-22",2.6439,2.6843,2.6094,2.6785,25498126.0],["2012-02-23",2.6785,2.6785037517547607,2.6439,2.6612,16117693.0],["2012-02-24",2.6612,2.6785037517547607,2.6267,2.6785,62285399.0],["2012-02-27",2.6785,2.7707,2.6785037517547607,2.7246,66059570.0],["2012-02-28",2.7246,2.7937,2.7015,2.7707,45541316.0],["2012-02-29",2.7707,2.7822,2.7131,2.7246,28479590.0],["2012-03-01",2.7246,2.7361,2.6958,2.7131,17038070.0],["2012-03-02",2.7131,2.7591,2.7130651473999023,2.7476,20255247.0],["2012-03-05",2.7476,2.7591,2.667,2.6785,32825901.0],["2012-03-06",2.6785,2.69,2.6612,2.6785,15119761.0],["2012-03-07",2.6785,2.69,2.6497,2.6555,14129493.0],["2012-03-08",2.6555,2.6843,2.655463218688965,2.6785,11586589.0],["2012-03-09",2.6785,2.7188,2.667,2.7131,19036309.0],["2012-03-12",2.7131,2.7246,2.6785,2.6958,14798189.0],["2012-03-13",2.6958,2.7246,2.6843,2.7131,11846314.0],["2012-03-14",2.7131,2.7361,2.5863,2.6151,36701202.0],["2012-03-15",2.6151,2.6382,2.5921,2.5979,18847232.0],["2012-03-16",2.5979,2.6267,2.5921,2.6151,13208282.0],["2012-03-19",2.6151,2.6209018230438232,2.5979,2.6209,13611589.0],["2012-03-20",2.6209,2.6555,2.6094,2.6151,15661413.0],["2012-03-21",2.6151,2.6382,2.5921,2.6151,9732432.0],["2012-03-22",2.6151,2.6267,2.6036,2.6209,7914584.0],["2012-03-23",2.6209,2.6209018230438232,2.5806,2.5863,7699365.0],["2012-03-26",2.5863,2.6036,2.5806,2.5921,4575707.0],["2012-03-27",2.5921,2.6094,2.580580234527588,2.5806,5918464.0],["2012-03-28",2.5806,2.5921,2.523,2.5403,11796934.0],["2012-03-29",2.5403,2.5575,2.4827,2.4884,9553406.0],["2012-03-30",2.4884,2.5115,2.4769,2.4884,7557921.0],["2012-04-05",2.4884,2.523,2.4654,2.4999,12349663.0],["2012-04-06",2.4999,2.5172,2.4884,2.5057,8559733.0],["2012-04-09",2.5057,2.5057,2.476896047592163,2.4769,6051135.0],["2012-04-10",2.4769,2.4999,2.4481,2.4942,7340767.0],["2012-04-11",2.4942,2.5115,2.4711,2.4942,8116207.0],["2012-04-12",2.4942,2.5403,2.4884,2.5345,9400408.0],["2012-04-13",2.5345,2.5921,2.534498691558838,2.5633,10879609.0],["2012-04-16",2.5633,2.5806,2.546,2.5633,5436163.0],["2012-04-17",2.5633,2.5691,2.5229780673980713,2.523,8682304.0],["2012-04-18",2.523,2.5691,2.5172,2.5633,10887701.0],["2012-04-19",2.5633,2.5691,2.546,2.5575,6347182.0],["2012-04-20",2.5575,2.5921,2.5518,2.5748,9232293.0],["2012-04-23",2.5748,2.6151,2.5691,2.5806,14524736.0],["2012-04-24",2.5806,2.6151,2.5172,2.5575,17082863.0],["2012-04-25",2.5575,2.5863,2.5403,2.5691,10590081.0],["2012-04-27",2.5691,2.5863,2.523,2.5806,18451823.0],["2012-05-02",2.5806,2.6612,2.580580234527588,2.6497,29494195.0],["2012-05-03",2.6497,2.667,2.6382,2.6555,20100169.0],["2012-05-04",2.6555,2.6785,2.6267,2.6727,18714463.0],["2012-05-07",2.6727,2.7188,2.6555,2.7131,27457692.0],["2012-05-08",2.7131,2.7246,2.6727,2.7015,24642436.0],["2012-05-09",2.7015,2.701544761657715,2.6382,2.6497,16377800.0],["2012-05-10",2.6497,2.6843,2.6497,2.6612,9257467.0],["2012-05-11",2.6612,2.6727,2.6267,2.6324,7023553.0],["2012-05-14",2.6324,2.6612,2.5921,2.6094,12038009.0],["2012-05-15",2.6094,2.6094,2.5806,2.5979,8272805.0],["2012-05-16",2.5979,2.6036,2.5345,2.546,8584024.0],["2012-05-17",2.546,2.5863401889801025,2.5403,2.5863,6316428.0],["2012-05-18",2.5863,2.5921,2.5518,2.5633,6310040.0],["2012-05-21",2.5633,2.5748,2.546,2.5575,8317932.0],["2012-05-22",2.5575,2.5979,2.5575389862060547,2.5921,9400592.0],["2012-05-23",2.5921,2.5979,2.5575,2.5806,6924533.0],["2012-05-24",2.5806,2.5983,2.557,2.5747,4817317.0],["2012-05-25",2.5747,2.5806,2.5276,2.5511,7844787.0],["2012-05-28",2.5511,2.5865,2.5276,2.5865,10236302.0],["2012-05-29",2.5865,2.61,2.5747,2.5983,8413882.0],["2012-05-30",2.5983,2.61,2.557,2.5806,7568081.0],["2012-05-31",2.5806,2.580580234527588,2.5511,2.557,6447896.0],["2012-06-01",2.557,2.5924,2.557,2.5688,6481186.0],["2012-06-04",2.5688,2.5687968730926514,2.504,2.5099,9961008.0],["2012-06-05",2.5099,2.6277,2.504,2.5688,17209602.0],["2012-06-06",2.5688,2.5865,2.5511,2.5629,5601997.0],["2012-06-07",2.5629,2.5983,2.5334,2.5393,5779698.0],["2012-06-08",2.5393,2.5747,2.5334,2.5452,5622272.0],["2012-06-11",2.5452,2.5983,2.54522967338562,2.5983,10023142.0],["2012-06-12",2.5983,2.5982553958892822,2.557,2.5747,5846723.0],["2012-06-13",2.5747,2.669,2.574688196182251,2.6572,28913367.0],["2012-06-14",2.6572,2.7279,2.6336,2.669,33824537.0],["2012-06-15",2.669,2.7161,2.6572,2.6748,20798900.0],["2012-06-18",2.6748,2.7397,2.6748476028442383,2.7279,24815406.0],["2012-06-19",2.7279,2.7338,2.6984,2.7043,14878184.0],["2012-06-20",2.7043,2.7161,2.6748,2.6866,14259814.0],["2012-06-21",2.6866,2.7161,2.6748,2.7043,16271561.0],["2012-06-25",2.7043,2.7809,2.6925,2.7573,36347190.0],["2012-06-26",2.7573,2.7809,2.6984,2.7691,22245093.0],["2012-06-27",2.7691,2.8045,2.7338,2.7397,16650664.0],["2012-06-28",2.7397,2.7691,2.6866,2.7043,16664732.0],["2012-06-29",2.7043,2.7514,2.6866,2.7161,13647600.0],["2012-07-02",2.7161,2.7573,2.6807,2.7338,13723072.0],["2012-07-03",2.7338,2.7397,2.669,2.6807,11015417.0],["2012-07-04",2.6807,2.6984,2.6454,2.669,11917318.0],["2012-07-05",2.669,2.669,2.6394972801208496,2.6395,7978976.0],["2012-07-06",2.6395,2.7279,2.6394972801208496,2.7279,13080421.0],["2012-07-09",2.7279,2.7338,2.6807,2.6866,14646618.0],["2012-07-10",2.6866,2.7161,2.6807,2.6925,9658296.0],["2012-07-11",2.6925,2.7632,2.6866,2.7102,15058791.0],["2012-07-12",2.7102,2.722,2.6631,2.6866,14566268.0],["2012-07-13",2.6866,2.7043,2.6748,2.6925,5696830.0],["2012-07-16",2.6925,2.7161,2.6159,2.6336,10923636.0],["2012-07-17",2.6336,2.6513,2.5865,2.5924,9017513.0],["2012-07-18",2.5924,2.6277,2.5747,2.6041,8581186.0],["2012-07-19",2.6041,2.6395,2.5983,2.61,11516964.0],["2012-07-20",2.61,2.6218,2.5511,2.5688,12888537.0],["2012-07-23",2.5688,2.5688,2.5393,2.5629,5503387.0],["2012-07-24",2.5629,2.5806,2.5511,2.5688,5762009.0],["2012-07-25",2.5688,2.5688,2.5393,2.5452,4239944.0],["2012-07-26",2.5452,2.5983,2.5452,2.5806,8146936.0],["2012-07-27",2.5806,2.6041,2.5747,2.5806,8792819.0],["2012-07-30",2.5806,2.5924,2.5629,2.5747,4863425.0],["2012-07-31",2.5747,2.5924,2.5511,2.557,5515147.0],["2012-08-01",2.557,2.5924,2.5511,2.5865,4360169.0],["2012-08-02",2.5865,2.5924,2.557,2.5806,5360393.0],["2012-08-03",2.5806,2.6159,2.5688,2.61,5225574.0],["2012-08-06",2.61,2.6277,2.5983,2.6159,7053807.0],["2012-08-07",2.6159,2.6218,2.6041,2.61,6862786.0],["2012-08-08",2.61,2.6159,2.5747,2.5806,7344900.0],["2012-08-09",2.5806,2.6100387573242188,2.5688,2.61,6245113.0],["2012-08-10",2.61,2.6513,2.5983,2.6395,10019429.0],["2012-08-13",2.6395,2.6454,2.5865,2.6277,8901514.0],["2012-08-14",2.6277,2.6513,2.61,2.6454,7954457.0],["2012-08-15",2.6454,2.6513,2.6159,2.6218,5064061.0],["2012-08-16",2.6218,2.6395,2.6041,2.61,3678331.0],["2012-08-17",2.61,2.6218,2.5688,2.5806,6116398.0],["2012-08-20",2.5806,2.580580234527588,2.5452,2.557,4789321.0],["2012-08-21",2.557,2.5747,2.5452,2.5511,9267314.0],["2012-08-22",2.5511,2.5747,2.5511,2.5688,4729120.0],["2012-08-23",2.5688,2.5688,2.5217,2.5393,9536482.0],["2012-08-24",2.5393,2.5393378734588623,2.4981,2.504,6438908.0],["2012-08-27",2.504,2.5099,2.4451,2.4627,7619637.0],["2012-08-28",2.4627,2.4863,2.451,2.4686,4791062.0],["2012-08-29",2.4686,2.4922,2.4686,2.4804,3119235.0],["2012-08-30",2.4804,2.4922,2.4686,2.4804,3976816.0],["2012-08-31",2.4804,2.4804205894470215,2.4627,2.4745,3258387.0],["2012-09-03",2.4745,2.4804,2.4451,2.4569,9201444.0],["2012-09-04",2.4569,2.4627,2.339,2.3626,20898670.0],["2012-09-05",2.3626,2.3803,2.3449,2.3803,7693033.0],["2012-09-06",2.3803,2.4038,2.3744,2.3979,5149770.0],["2012-09-07",2.3979,2.4804,2.392,2.451,20656942.0],["2012-09-10",2.451,2.4569,2.4215,2.4392,11039422.0],["2012-09-11",2.4392,2.4392,2.3803,2.4038,12344081.0],["2012-09-12",2.4038,2.4215,2.3626,2.3979,14192200.0],["2012-09-13",2.3979,2.4156,2.3744,2.3803,12188815.0],["2012-09-14",2.3803,2.3979,2.3508,2.3803,16791632.0],["2012-09-17",2.3803,2.3862,2.3508,2.3567,8740906.0],["2012-09-18",2.3567,2.3626,2.3449,2.3508,5318733.0],["2012-09-19",2.3508,2.3567,2.3213,2.339,8622326.0],["2012-09-20",2.339,2.3390188217163086,2.286,2.2919,9192757.0],["2012-09-21",2.2919,2.3213,2.2801,2.2919,5108447.0],["2012-09-24",2.2919,2.2978,2.2565,2.286,6017295.0],["2012-09-25",2.286,2.2978,2.2683,2.2801,3519777.0],["2012-09-26",2.2801,2.286,2.2565,2.2624,4214453.0],["2012-09-27",2.2624,2.3331,2.2565,2.3037,8440993.0],["2012-09-28",2.3037,2.3744,2.2801,2.3508,17546782.0],["2012-10-08",2.3508,2.3567,2.3155,2.3213,6230164.0],["2012-10-09",2.3213,2.392,2.3213438987731934,2.3744,10971175.0],["2012-10-10",2.3744,2.3803,2.3567,2.3744,4031981.0],["2012-10-11",2.3744,2.3803,2.3626,2.3685,6692348.0],["2012-10-12",2.3685,2.392,2.3508,2.3567,6253738.0],["2012-10-15",2.3567,2.3685,2.339,2.3567,4706598.0],["2012-10-16",2.3567,2.3685,2.339,2.3626,4329880.0],["2012-10-17",2.3626,2.3744,2.3449,2.3626,5026032.0],["2012-10-18",2.3626,2.392,2.36258602142334,2.3862,6880702.0],["2012-10-19",2.3862,2.3862,2.3684775829315186,2.3685,4052639.0],["2012-10-22",2.3685,2.3979363441467285,2.3567,2.3979,9171760.0],["2012-10-23",2.3979,2.4038,2.380260705947876,2.3803,4909647.0],["2012-10-24",2.3803,2.4156,2.3685,2.4097,8586271.0],["2012-10-25",2.4097,2.4333,2.3862,2.3979,9686968.0],["2012-10-26",2.3979,2.5452,2.3979363441467285,2.4745,42510623.0],["2012-10-29",2.4745,2.4745287895202637,2.4333,2.451,13592395.0],["2012-10-30",2.451,2.4627,2.4274,2.4392,10340434.0],["2012-10-31",2.4392,2.451,2.4156,2.4451,10377137.0],["2012-11-01",2.4451,2.4745,2.4333,2.4627,13879653.0],["2012-11-02",2.4627,2.4686,2.451,2.4569,8340764.0],["2012-11-05",2.4569,2.4686,2.4392,2.4451,7917567.0],["2012-11-06",2.4451,2.4569,2.4215,2.4451,8029441.0],["2012-11-07",2.4451,2.451,2.4333,2.451,4088802.0],["2012-11-08",2.451,2.4509613513946533,2.3803,2.3862,20186034.0],["2012-11-09",2.3862,2.4097,2.386153221130371,2.4038,8329620.0],["2012-11-12",2.4038,2.4215033054351807,2.4038,2.4215,6198262.0],["2012-11-13",2.4215,2.4215033054351807,2.392,2.4097,7594809.0],["2012-11-14",2.4097,2.4451,2.4038,2.4274,8966194.0],["2012-11-15",2.4274,2.4333,2.3862,2.4215,9050637.0],["2012-11-16",2.4215,2.4215033054351807,2.3862,2.4097,8684303.0],["2012-11-19",2.4097,2.409719944000244,2.3626,2.3862,12858389.0],["2012-11-20",2.3862,2.4038,2.3803,2.3979,8574828.0],["2012-11-21",2.3979,2.4215033054351807,2.3862,2.4215,11665685.0],["2012-11-22",2.4215,2.4392,2.4156,2.4333,14147683.0],["2012-11-23",2.4333,2.4745,2.433286666870117,2.4569,34043350.0],["2012-11-26",2.4569,2.4686,2.451,2.4569,12760115.0],["2012-11-27",2.4569,2.4745,2.4451,2.451,22486558.0],["2012-11-28",2.451,2.4569,2.4333,2.4451,14311168.0],["2012-11-29",2.4451,2.4686,2.445070266723633,2.451,12065702.0],["2012-11-30",2.451,2.4686,2.4451,2.451,10716483.0],["2012-12-03",2.451,2.4686,2.3862,2.3979,12271469.0],["2012-12-04",2.3979,2.4922,2.3979363441467285,2.4804,28374713.0],["2012-12-05",2.4804,2.5452,2.4569,2.5158,32454707.0],["2012-12-06",2.5158,2.5158,2.4745,2.4863,17248619.0],["2012-12-07",2.4863,2.5217,2.4569,2.504,29407775.0],["2012-12-10",2.504,2.5393,2.5039875507354736,2.5217,20710028.0],["2012-12-11",2.5217,2.5276,2.4922,2.4981,9444150.0],["2012-12-12",2.4981,2.5158,2.4863,2.4981,9367240.0],["2012-12-13",2.4981,2.5099,2.4745,2.4804,10772700.0],["2012-12-14",2.4804,2.5511,2.4804,2.5452,32829078.0],["2012-12-17",2.5452,2.5511,2.5217,2.5334,20046623.0],["2012-12-18",2.5334,2.5511,2.5158,2.5217,17730236.0],["2012-12-19",2.5217,2.5334,2.5158,2.5217,8298267.0],["2012-12-20",2.5217,2.5393,2.5158,2.5334,11965957.0],["2012-12-21",2.5334,2.5511,2.5217,2.5334,12006818.0],["2012-12-24",2.5334,2.5688,2.5276,2.557,17395530.0],["2012-12-25",2.557,2.6041,2.5511,2.5924,21635442.0],["2012-12-26",2.5924,2.6041,2.5747,2.5865,17385256.0],["2012-12-27",2.5865,2.5983,2.5747,2.5806,14025319.0],["2012-12-28",2.5806,2.5924,2.5511,2.5747,20080985.0],["2012-12-31",2.5747,2.6218,2.5688,2.6041,26132423.0],["2013-01-04",2.6041,2.6277,2.5688,2.5865,14752709.0],["2013-01-07",2.5865,2.5983,2.5688,2.5806,13841139.0],["2013-01-08",2.5806,2.5924,2.5688,2.5865,9296951.0],["2013-01-09",2.5865,2.5924,2.5629,2.5747,9809777.0],["2013-01-10",2.5747,2.5865,2.557,2.5806,15193554.0],["2013-01-11",2.5806,2.5865,2.5393,2.557,11377237.0],["2013-01-14",2.557,2.6041,2.5393,2.5983,20041356.0],["2013-01-15",2.5983,2.61,2.5865,2.6041,17246396.0],["2013-01-16",2.6041,2.61,2.557,2.5747,16023123.0],["2013-01-17",2.5747,2.61,2.5688,2.5865,14147739.0],["2013-01-18",2.5865,2.6277,2.5864717960357666,2.6159,18135991.0],["2013-01-21",2.6159,2.6454,2.5924,2.6041,18096858.0],["2013-01-22",2.6041,2.60414719581604,2.5747,2.5865,19129147.0],["2013-01-23",2.5865,2.5983,2.5747,2.5865,10409761.0],["2013-01-24",2.5865,2.6159,2.5688,2.5747,16417238.0],["2013-01-25",2.5747,2.5924,2.574688196182251,2.5747,7041760.0],["2013-01-28",2.5747,2.6041,2.574688196182251,2.5983,10270664.0],["2013-01-29",2.5983,2.61,2.5806,2.5924,12842339.0],["2013-01-30",2.5924,2.6159,2.5865,2.61,17684836.0],["2013-01-31",2.61,2.6572,2.61,2.6513,26617745.0],["2013-02-01",2.6513,2.6631,2.6277,2.6513,17836376.0],["2013-02-04",2.6513,2.6925,2.6454,2.6866,26291077.0],["2013-02-05",2.6866,2.7043,2.669,2.6984,16406782.0],["2013-02-06",2.6984,2.7102,2.6218,2.6336,24421071.0],["2013-02-07",2.6336,2.6748,2.6277,2.6395,17695238.0],["2013-02-08",2.6395,2.6866,2.6394972801208496,2.669,14975862.0],["2013-02-18",2.669,2.6866,2.6454,2.6572,13273766.0],["2013-02-19",2.6572,2.669,2.6159,2.6277,14040943.0],["2013-02-20",2.6277,2.6454,2.6218,2.6395,15161655.0],["2013-02-21",2.6395,2.6394972801208496,2.5806,2.5865,28031258.0],["2013-02-22",2.5865,2.5983,2.5747,2.5806,7174058.0],["2013-02-25",2.5806,2.6041,2.5688,2.5924,11835275.0],["2013-02-26",2.5924,2.5983,2.5629,2.5747,16135228.0],["2013-02-27",2.5747,2.5983,2.5688,2.5865,9635021.0],["2013-02-28",2.5865,2.6159303188323975,2.5864717960357666,2.6159,21795253.0],["2013-03-01",2.6159,2.7632,2.5865,2.7455,40167800.0],["2013-03-04",2.7455,2.7927,2.669,2.7455,59679130.0],["2013-03-05",2.7455,2.7868,2.722,2.7514,28035744.0],["2013-03-06",2.7514,2.7632,2.7338,2.7573,23231186.0],["2013-03-07",2.7573,2.7632,2.6866,2.7102,20761936.0],["2013-03-08",2.7102,2.7338,2.6925,2.7043,8309689.0],["2013-03-11",2.7043,2.7279,2.6807,2.6807,10523736.0],["2013-03-12",2.6807,2.7279,2.6218,2.6336,19846380.0],["2013-03-13",2.6336,2.6572,2.5983,2.6159,10829408.0],["2013-03-14",2.6159,2.6336,2.6041,2.6159,7847138.0],["2013-03-15",2.6159,2.6748,2.6041,2.6336,12618998.0],["2013-03-18",2.6336,2.6572,2.5983,2.61,9015992.0],["2013-03-19",2.61,2.6807,2.61,2.6631,11782308.0],["2013-03-20",2.6631,2.6984,2.6513,2.6925,16023817.0],["2013-03-21",2.6925,2.6984,2.669,2.6866,11544571.0],["2013-03-22",2.6866,2.6984,2.6572,2.6807,8336566.0],["2013-03-25",2.6807,2.7809,2.680739641189575,2.7102,23575291.0],["2013-03-26",2.7102,2.710198402404785,2.6454,2.6513,14818470.0],["2013-03-27",2.6513,2.6748,2.6454,2.6513,7976263.0],["2013-03-28",2.6513,2.6631,2.6277,2.6336,18354388.0],["2013-03-29",2.6336,2.6631,2.633605718612671,2.6454,6960397.0],["2013-04-01",2.6454,2.6866,2.6336,2.6748,8077012.0],["2013-04-02",2.6748,2.6925,2.6454,2.6572,7478476.0],["2013-04-03",2.6572,2.6748,2.6453890800476074,2.6454,6598212.0],["2013-04-08",2.6454,2.6631,2.61,2.6454,9954862.0],["2013-04-09",2.6454,2.6748,2.6395,2.6454,8169251.0],["2013-04-10",2.6454,2.669,2.6453890800476074,2.6631,5818110.0],["2013-04-11",2.6631,2.6807,2.6395,2.6513,5588937.0],["2013-04-12",2.6513,2.6631,2.6277,2.6336,5354405.0],["2013-04-15",2.6336,2.6454,2.6159,2.6159,7126166.0],["2013-04-16",2.6159,2.6277,2.6041,2.6159,8931691.0],["2013-04-17",2.6159,2.6218,2.5924,2.6041,8647192.0],["2013-04-18",2.6041,2.6159,2.5924,2.61,5648780.0],["2013-04-19",2.61,2.6631,2.5983,2.6513,13225835.0],["2013-04-22",2.6513,2.669,2.6454,2.6572,6757509.0],["2013-04-23",2.6572,2.6631,2.6041,2.61,8153195.0],["2013-04-24",2.61,2.6454,2.6041,2.6395,6224578.0],["2013-04-25",2.6395,2.6395,2.5982553958892822,2.5983,6567750.0],["2013-04-26",2.5983,2.6277,2.5865,2.5924,5291206.0],["2013-05-02",2.5924,2.6513,2.5865,2.6454,11414882.0],["2013-05-03",2.6454,2.6748,2.6395,2.6513,9403741.0],["2013-05-06",2.6513,2.6748,2.6512811183929443,2.6631,9183923.0],["2013-05-07",2.6631,2.6807,2.6572,2.6748,9742820.0],["2013-05-08",2.6748,2.6925,2.6631,2.6748,7405744.0],["2013-05-09",2.6748,2.7161,2.6631,2.6866,13471499.0],["2013-05-10",2.6866,2.722,2.6866,2.7043,9790083.0],["2013-05-13",2.7043,2.7279,2.6984,2.7102,7248750.0],["2013-05-14",2.7102,2.7338,2.6631,2.6748,12452708.0],["2013-05-15",2.6748,2.6866,2.6631,2.669,7087337.0],["2013-05-16",2.669,2.6925,2.6572,2.6866,7615951.0],["2013-05-17",2.6866,2.7161,2.669,2.7102,16786342.0],["2013-05-20",2.7102,2.7279,2.6984,2.722,11409827.0],["2013-05-21",2.722,2.7514,2.6984,2.7397,11928973.0],["2013-05-22",2.7397,2.7397,2.6748,2.6866,15850490.0],["2013-05-23",2.6866,2.686631679534912,2.6572,2.6631,17628825.0],["2013-05-24",2.6631,2.6866,2.6041,2.6336,27966578.0],["2013-05-27",2.6336,2.6572,2.61,2.6454,19279739.0],["2013-05-28",2.6454,2.6572,2.6159,2.6572,16527114.0],["2013-05-29",2.6572,2.6631,2.6395,2.6454,20589744.0],["2013-05-30",2.6454,2.6513,2.6277,2.6336,13829442.0],["2013-05-31",2.6336,2.6513,2.6277,2.6277,12476579.0],["2013-06-03",2.6277,2.6866,2.6218,2.6748,20546067.0],["2013-06-04",2.6748,2.6866,2.6159,2.6277,16735034.0],["2013-06-05",2.6277,2.6454,2.6218,2.6277,6896442.0],["2013-06-06",2.6277,2.6395,2.61,2.6159,9142218.0],["2013-06-07",2.6159,2.6218,2.5629,2.5806,9890020.0],["2013-06-13",2.5806,2.580580234527588,2.4981,2.5099,17554392.0],["2013-06-14",2.5099,2.557,2.504,2.5511,15961268.0],["2013-06-17",2.5511,2.5632,2.5208,2.5208,6010959.0],["2013-06-18",2.5208,2.539,2.4966,2.5208,6166857.0],["2013-06-19",2.5208,2.5208230018615723,2.4723,2.4966,6475470.0],["2013-06-20",2.4966,2.5026,2.4481,2.4542,6342230.0],["2013-06-21",2.4542,2.4784,2.436,2.4723,6824836.0],["2013-06-24",2.4723,2.4723455905914307,2.3693,2.3815,15611846.0],["2013-06-25",2.3815,2.381450653076172,2.2421,2.3148,18769240.0],["2013-06-26",2.3148,2.333,2.2784,2.3087,13482399.0],["2013-06-27",2.3087,2.333,2.2845,2.3027,15541281.0],["2013-06-28",2.3027,2.339,2.2784,2.3027,17402546.0],["2013-07-01",2.3027,2.3512,2.3026750087738037,2.3512,13221615.0],["2013-07-02",2.3512,2.3572118282318115,2.3269,2.3572,7712561.0],["2013-07-03",2.3572,2.3572118282318115,2.2966,2.333,8120219.0],["2013-07-04",2.333,2.3633,2.3148,2.339,7504854.0],["2013-07-05",2.339,2.3633,2.3269,2.339,7355085.0],["2013-07-08",2.339,2.3390328884124756,2.2845,2.2906,5789300.0],["2013-07-09",2.2906,2.3087,2.2784,2.2966,3036096.0],["2013-07-10",2.2966,2.3875,2.2966153621673584,2.3754,10992687.0],["2013-07-11",2.3754,2.5026,2.3753912448883057,2.4784,24798500.0],["2013-07-12",2.4784,2.5329,2.454166889190674,2.4542,19698904.0],["2013-07-15",2.4542,2.4966,2.442,2.4663,9416733.0],["2013-07-16",2.4663,2.4966,2.442,2.4723,9054517.0],["2013-07-17",2.4723,2.4845,2.4481,2.4542,6368497.0],["2013-07-18",2.4542,2.4663,2.4299,2.442,6511781.0],["2013-07-19",2.442,2.4602,2.3572,2.3693,13524927.0],["2013-07-22",2.3693,2.4239,2.3451,2.4117,8851303.0],["2013-07-23",2.4117,2.5026,2.4117486476898193,2.4481,13016108.0],["2013-07-24",2.4481,2.4845,2.4299,2.4542,16604129.0],["2013-07-25",2.4542,2.4663,2.423868417739868,2.4239,10440087.0],["2013-07-26",2.4239,2.442,2.4117,2.4299,6890809.0],["2013-07-29",2.4299,2.4299285411834717,2.3693,2.3875,7062303.0],["2013-07-30",2.3875,2.4178,2.3815,2.3996,7096169.0],["2013-07-31",2.3996,2.4239,2.3815,2.3936,4793458.0],["2013-08-01",2.3936,2.442,2.3935699462890625,2.4299,7820901.0],["2013-08-02",2.4299,2.4481,2.4117,2.4239,6122273.0],["2013-08-05",2.4239,2.442,2.4057,2.436,7988132.0],["2013-08-06",2.436,2.490525007247925,2.4239,2.4905,16183761.0],["2013-08-07",2.4905,2.4966,2.4481,2.4542,9788408.0],["2013-08-08",2.4542,2.4723,2.4117,2.436,12397759.0],["2013-08-09",2.436,2.4542,2.4178,2.4481,7731651.0],["2013-08-12",2.4481,2.490525007247925,2.436,2.4905,14457380.0],["2013-08-13",2.4905,2.5026,2.4663,2.4966,11346796.0],["2013-08-14",2.4966,2.5087,2.4723,2.4784,13225504.0],["2013-08-15",2.4784,2.4966,2.4602,2.4723,7214798.0],["2013-08-16",2.4723,2.5329,2.454166889190674,2.4542,18898475.0],["2013-08-19",2.4542,2.4784,2.442,2.4602,8469159.0],["2013-08-20",2.4602,2.4723,2.436,2.442,6284022.0],["2013-08-21",2.442,2.4542,2.436,2.4481,5058060.0],["2013-08-22",2.4481,2.4542,2.4239,2.436,9722368.0],["2013-08-23",2.436,2.4542,2.4117,2.436,8608442.0],["2013-08-26",2.436,2.5026,2.435987949371338,2.4966,21819515.0],["2013-08-27",2.4966,2.5935,2.4845,2.539,39241994.0],["2013-08-28",2.539,2.636,2.4966,2.6117,63872743.0],["2013-08-29",2.6117,2.6238,2.5511,2.5693,26888311.0],["2013-08-30",2.5693,2.823806047439575,2.5693,2.8238,190864572.0],["2013-09-02",2.8238,2.9571,2.6784,2.7814,160828507.0],["2013-09-03",2.7814,2.781388998031616,2.6602,2.6905,65495792.0],["2013-09-04",2.6905,2.7572,2.6663,2.6905,49261727.0],["2013-09-05",2.6905,2.6905,2.6299,2.6481,48951639.0],["2013-09-06",2.6481,2.7269,2.636,2.7026,46362934.0],["2013-09-09",2.7026,2.7935,2.6905,2.7329,60848646.0],["2013-09-10",2.7329,2.9935,2.7269,2.8905,113071503.0],["2013-09-11",2.8905,2.945,2.7935,2.8359,64134952.0],["2013-09-12",2.8359,2.8662,2.7935,2.848,42093111.0],["2013-09-13",2.848,2.8783,2.8056,2.8238,38068094.0],["2013-09-16",2.8238,2.8359,2.7572,2.7693,31110871.0],["2013-09-17",2.7693,2.7753,2.6663,2.6723,27918251.0],["2013-09-18",2.6723,2.7147,2.6663,2.7026,14597060.0],["2013-09-23",2.7026,2.7572,2.6966,2.739,19127525.0],["2013-09-24",2.739,2.8844,2.7208,2.8299,58571609.0],["2013-09-25",2.8299,2.8359,2.7511,2.7935,33966946.0],["2013-09-26",2.7935,2.793508529663086,2.6602,2.6723,32034543.0],["2013-09-27",2.6723,2.745,2.642,2.6905,17055477.0],["2013-09-30",2.6905,2.7208,2.6844,2.7147,10821492.0],["2013-10-08",2.7147,2.7208,2.6844,2.7208,13021464.0],["2013-10-09",2.7208,2.7269,2.6905,2.7147,14756870.0],["2013-10-10",2.7147,2.7269,2.6784,2.7026,13635158.0],["2013-10-11",2.7026,2.8056,2.7026,2.7874,37566895.0],["2013-10-14",2.7874,2.9026,2.7814,2.8359,49908718.0],["2013-10-15",2.8359,2.9753,2.8238,2.9086,67853736.0],["2013-10-16",2.9086,2.9389,2.8117,2.8965,52158470.0],["2013-10-17",2.8965,2.9208,2.8359,2.8905,42928865.0],["2013-10-18",2.8905,2.8905,2.8056,2.8117,19491317.0],["2013-10-21",2.8117,2.9086,2.7814,2.8965,37703699.0],["2013-10-22",2.8965,2.9329,2.848,2.8541,31088465.0],["2013-10-23",2.8541,2.8965,2.7269,2.739,31676609.0],["2013-10-24",2.739,2.7753,2.6966,2.7087,18043025.0],["2013-10-25",2.7087,2.739,2.6844,2.6966,12650975.0],["2013-10-28",2.6966,2.7329,2.6905,2.7208,9816352.0],["2013-10-29",2.7208,2.7693,2.642,2.739,23694033.0],["2013-10-30",2.739,2.8662,2.7269,2.8177,44113520.0],["2013-10-31",2.8177,2.8359,2.7632,2.7753,24301294.0],["2013-11-01",2.7753,2.8238,2.7692699432373047,2.7693,17663676.0],["2013-11-04",2.7693,2.8177,2.7511,2.7753,15988323.0],["2013-11-05",2.7753,2.7996,2.7087,2.7935,17453417.0],["2013-11-06",2.7935,2.9995,2.745,2.8965,68742231.0],["2013-11-07",2.8965,2.9147,2.8359,2.8602,37154378.0],["2013-11-08",2.8602,2.8723,2.7935,2.8238,23972894.0],["2013-11-11",2.8238,2.8299,2.7814,2.8117,15038193.0],["2013-11-12",2.8117,2.8602,2.7996,2.8359,16608377.0],["2013-11-13",2.8359,2.835925817489624,2.7147,2.7269,31165357.0],["2013-11-14",2.7269,2.7693,2.6966,2.7511,20234876.0],["2013-11-15",2.7511,2.8359,2.7269,2.7996,33978353.0],["2013-11-18",2.7996,2.8602,2.7874,2.848,30807633.0],["2013-11-19",2.848,2.9086,2.8117,2.8844,39122066.0],["2013-11-20",2.8844,2.9026,2.848,2.8783,20226285.0],["2013-11-21",2.8783,2.8783440589904785,2.8177,2.8662,23372613.0],["2013-11-22",2.8662,2.8905,2.848,2.8541,20500664.0],["2013-11-25",2.8541,2.8783,2.842,2.8723,23333735.0],["2013-11-26",2.8723,2.945,2.8541,2.9026,34950615.0],["2013-11-27",2.9026,2.9571,2.8844,2.8905,26102475.0],["2013-11-28",2.8905,2.9511,2.890462875366211,2.9147,27794076.0],["2013-11-29",2.9147,2.945,2.8541,2.8723,25767278.0],["2013-12-02",2.8723,2.9147,2.8117,2.842,31248862.0],["2013-12-03",2.842,2.9329,2.8419857025146484,2.9147,33133360.0],["2013-12-04",2.9147,2.9935,2.9026,2.9692,55690564.0],["2013-12-05",2.9692,2.9814,2.9389,2.9692,26864676.0],["2013-12-06",2.9692,3.0844,2.9511,3.048,70307677.0],["2013-12-09",3.048,3.0844,3.0177,3.0601,31739449.0],["2013-12-10",3.0601,3.1328,2.9995,3.0056,53794244.0],["2013-12-11",3.0056,3.0056,2.9208,2.9571,31083719.0],["2013-12-12",2.9571,2.9995,2.945,2.9692,19787099.0],["2013-12-13",2.9692,3.0117,2.9268,2.9753,21185042.0],["2013-12-16",2.9753,2.9935,2.8783,2.8844,26086896.0],["2013-12-17",2.8844,2.9026,2.8541,2.8602,18185561.0],["2013-12-18",2.8602,2.8965,2.860164165496826,2.8723,11033769.0],["2013-12-19",2.8723,2.9086,2.8359,2.842,16366245.0],["2013-12-20",2.842,2.842,2.745,2.7632,20845323.0],["2013-12-23",2.7632,2.8117,2.7329,2.7572,11789446.0],["2013-12-24",2.7572,2.8117,2.745,2.7632,10049039.0],["2013-12-25",2.7632,2.7814,2.745,2.7693,10239654.0],["2013-12-26",2.7693,2.7814,2.6905,2.6966,16688225.0],["2013-12-27",2.6966,2.7511,2.6965532302856445,2.7269,12791638.0],["2013-12-30",2.7269,2.7572,2.7147,2.7269,8854733.0],["2013-12-31",2.7269,2.7632,2.7147,2.7572,8605279.0],["2014-01-02",2.7572,2.7753,2.7329,2.745,8092059.0],["2014-01-03",2.745,2.7450311183929443,2.6663,2.6723,12673594.0],["2014-01-06",2.6723,2.6723146438598633,2.5814,2.5875,14543318.0],["2014-01-07",2.5875,2.6178,2.5754,2.5875,7323463.0],["2014-01-08",2.5875,2.6117,2.5329,2.5632,10166998.0],["2014-01-09",2.5632,2.5754,2.5087,2.5329,11523622.0],["2014-01-10",2.5329,2.5451,2.4966,2.5269,8879073.0],["2014-01-13",2.5269,2.5572,2.4966,2.5087,8793407.0],["2014-01-14",2.5087,2.5572,2.4905,2.5511,7116966.0],["2014-01-15",2.5511,2.551121234893799,2.5148,2.539,5458832.0],["2014-01-16",2.539,2.5875,2.5329,2.5693,9019346.0],["2014-01-17",2.5693,2.569300413131714,2.5026,2.5087,8231487.0],["2014-01-20",2.5087,2.5269,2.4723,2.5087,9192385.0],["2014-01-21",2.5087,2.5693,2.5087037086486816,2.5632,7950727.0],["2014-01-22",2.5632,2.6238,2.5572,2.6178,12729384.0],["2014-01-23",2.6178,2.6238,2.5754,2.5935,10839402.0],["2014-01-24",2.5935,2.6238,2.5814,2.5996,7819366.0],["2014-01-27",2.5996,2.6117,2.5693,2.5693,9469680.0],["2014-01-28",2.5693,2.5935,2.5632,2.5875,5970983.0],["2014-01-29",2.5875,2.6057,2.5754,2.5996,7967394.0],["2014-01-30",2.5996,2.6057,2.5572,2.5632,6594604.0],["2014-02-07",2.5632,2.5814201831817627,2.539,2.5814,6448847.0],["2014-02-10",2.5814,2.642,2.5814201831817627,2.6299,13730299.0],["2014-02-11",2.6299,2.7026,2.6238,2.6844,23274328.0],["2014-02-12",2.6844,2.7572,2.6663,2.745,24061991.0],["2014-02-13",2.745,2.7632,2.7087,2.745,20518182.0],["2014-02-14",2.745,2.7632,2.7208,2.7511,9818109.0],["2014-02-17",2.7511,2.7572,2.7147,2.7269,17751816.0],["2014-02-18",2.7269,2.7329,2.6844,2.7026,15773032.0],["2014-02-19",2.7026,2.7814,2.6905,2.7753,21951132.0],["2014-02-20",2.7753,2.9389,2.7753,2.8965,83990534.0],["2014-02-21",2.8965,2.9026,2.7511,2.7814,50795234.0],["2014-02-24",2.7814,2.7814,2.6844,2.7269,26235357.0],["2014-02-25",2.7269,2.7572,2.6723,2.6844,23315757.0],["2014-02-26",2.6844,2.684434413909912,2.6117,2.6784,14139600.0],["2014-02-27",2.6784,2.7935,2.6663,2.745,36919900.0],["2014-02-28",2.745,2.7753,2.6663,2.7269,22380777.0],["2014-03-03",2.7269,2.8177,2.7087,2.7814,33774067.0],["2014-03-04",2.7814,2.8177,2.7511,2.7935,23705087.0],["2014-03-05",2.7935,2.8117,2.6966,2.7147,30209384.0],["2014-03-06",2.7147,2.745,2.6966,2.7087,18147719.0],["2014-03-07",2.7087,2.7572,2.6905,2.7026,13208855.0],["2014-03-10",2.7026,2.702613115310669,2.5572,2.5754,26409449.0],["2014-03-11",2.5754,2.6117,2.5572,2.6057,12368744.0],["2014-03-12",2.6057,2.6299,2.5632,2.5996,9650325.0],["2014-03-13",2.5996,2.6602,2.5995988845825195,2.6178,14397989.0],["2014-03-14",2.6178,2.636,2.5814,2.6238,10398930.0],["2014-03-17",2.6238,2.6541,2.5935,2.642,9695521.0],["2014-03-18",2.642,2.6784,2.6238,2.642,14265976.0],["2014-03-19",2.642,2.6723,2.6238,2.6481,11375749.0],["2014-03-20",2.6481,2.6602,2.539,2.5632,16449572.0],["2014-03-21",2.5632,2.6541,2.5511,2.642,14567585.0],["2014-03-24",2.642,2.6844,2.642016649246216,2.6723,16938017.0],["2014-03-25",2.6723,2.7511,2.6602,2.7087,34268876.0],["2014-03-26",2.7087,2.7329,2.6723,2.6966,15641080.0],["2014-03-27",2.6966,2.7087,2.6602,2.6784,15495515.0],["2014-03-28",2.6784,2.7026,2.642,2.6481,20112576.0],["2014-03-31",2.6481,2.7026,2.642,2.6784,16107321.0],["2014-04-01",2.6784,2.6905,2.6602,2.6784,8943452.0],["2014-04-02",2.6784,2.6966,2.6723,2.6784,9114100.0],["2014-04-03",2.6784,2.6966,2.6178,2.642,20077052.0],["2014-04-04",2.642,2.6663,2.6238,2.6541,7019102.0],["2014-04-08",2.6541,2.7147,2.6481,2.7087,17743657.0],["2014-04-09",2.7087,2.7269,2.6966,2.7147,12113553.0],["2014-04-10",2.7147,2.7511,2.7026,2.739,20327076.0],["2014-04-11",2.739,2.7511,2.7208,2.7329,12559450.0],["2014-04-14",2.7329,2.745,2.7087,2.7269,10998923.0],["2014-04-15",2.7269,2.7269,2.6904940605163574,2.6905,10315158.0],["2014-04-16",2.6905,2.7026,2.6844,2.6966,6764820.0],["2014-04-17",2.6966,2.7087,2.6784,2.6844,8174534.0],["2014-04-18",2.6844,2.684434413909912,2.6602,2.6784,8568700.0],["2014-04-21",2.6784,2.6905,2.6299,2.636,10935577.0],["2014-04-22",2.636,2.642,2.6117,2.636,7552267.0],["2014-04-23",2.636,2.6481,2.6178,2.6299,6727896.0],["2014-04-24",2.6299,2.636,2.6117,2.6178,5686185.0],["2014-04-25",2.6178,2.636,2.5935,2.6057,7823851.0],["2014-04-28",2.6057,2.6178,2.5632,2.5693,9634155.0],["2014-04-29",2.5693,2.6117,2.5693,2.6057,6078404.0],["2014-04-30",2.6057,2.6057,2.5875,2.5996,4988111.0],["2014-05-05",2.5996,2.6057,2.5754,2.5875,9199817.0],["2014-05-06",2.5875,2.6238,2.5874791145324707,2.6057,5533706.0],["2014-05-07",2.6057,2.6178,2.5814,2.5875,6249177.0],["2014-05-08",2.5875,2.6238,2.5814,2.5996,4030019.0],["2014-05-09",2.5996,2.6238,2.5935,2.6057,5490689.0],["2014-05-12",2.6057,2.6602,2.6056582927703857,2.6541,11575241.0],["2014-05-13",2.6541,2.6663,2.6299,2.642,5741624.0],["2014-05-14",2.642,2.6541,2.6299,2.642,5100280.0],["2014-05-15",2.642,2.6481,2.6056582927703857,2.6057,5999678.0],["2014-05-16",2.6057,2.6178,2.5996,2.6117,6962253.0],["2014-05-19",2.6117,2.6238,2.5935,2.6057,4312716.0],["2014-05-20",2.6057,2.6299,2.5996,2.6057,4635732.0],["2014-05-21",2.6057,2.6299,2.5935,2.6299,4891356.0],["2014-05-22",2.6299,2.6784,2.6178,2.6299,10780738.0],["2014-05-23",2.6299,2.6541,2.6117,2.6481,6035719.0],["2014-05-26",2.6481,2.6663,2.636,2.642,5039667.0],["2014-05-27",2.642,2.6481,2.6178,2.6299,4709199.0],["2014-05-28",2.6299,2.6481,2.6117,2.6481,7698592.0],["2014-05-29",2.6481,2.6541,2.6299,2.636,5693493.0],["2014-05-30",2.636,2.642,2.6178,2.636,6262948.0],["2014-06-03",2.636,2.6541,2.6178,2.6238,6113646.0],["2014-06-04",2.6238,2.636,2.6057,2.6117,6014595.0],["2014-06-05",2.6117,2.636,2.5996,2.6299,6322206.0],["2014-06-06",2.6299,2.6299,2.5996,2.6117,6326474.0],["2014-06-09",2.6117,2.6178,2.5814,2.5875,9082579.0],["2014-06-10",2.5875,2.6117,2.5754,2.6057,13583113.0],["2014-06-11",2.6057,2.6057,2.5875,2.6057,5636842.0],["2014-06-12",2.6057,2.6117,2.5935,2.6057,4895387.0],["2014-06-13",2.6057,2.6238,2.5935,2.6057,11629886.0],["2014-06-16",2.6057,2.623837471008301,2.6056582927703857,2.6238,10029344.0],["2014-06-17",2.6238,2.623837471008301,2.5935,2.5996,7356368.0],["2014-06-18",2.5996,2.6057,2.5874791145324707,2.5875,7993692.0],["2014-06-19",2.5875,2.5996,2.5511,2.5693,9541582.0],["2014-06-20",2.5693,2.5754,2.5572,2.5693,6437491.0],["2014-06-23",2.5693,2.5814,2.5511,2.5572,6547500.0],["2014-06-24",2.5572,2.5754,2.557180643081665,2.5693,4632930.0],["2014-06-25",2.5693,2.5754,2.5451,2.5572,6262341.0],["2014-06-26",2.5572,2.5875,2.557180643081665,2.5814,9753313.0],["2014-06-27",2.5814,2.5875,2.5632,2.5814,8254586.0],["2014-06-30",2.5814,2.6178,2.5693,2.6178,15232390.0],["2014-07-01",2.6178,2.6238,2.5875,2.6057,9032783.0],["2014-07-02",2.6057,2.6178,2.5875,2.6057,6987726.0],["2014-07-03",2.6057,2.636,2.5996,2.6299,12417301.0],["2014-07-04",2.6299,2.6784,2.629896879196167,2.6481,21159079.0],["2014-07-07",2.6481,2.6602,2.636,2.642,11981279.0],["2014-07-08",2.642,2.6541,2.6238,2.6481,17964192.0],["2014-07-09",2.6481,2.6608,2.6163,2.6227,17011078.0],["2014-07-10",2.6227,2.6608,2.61,2.6417,16403434.0],["2014-07-11",2.6417,2.6544,2.629,2.6354,11337067.0],["2014-07-14",2.6354,2.6608,2.629,2.6544,15579351.0],["2014-07-15",2.6544,2.6608,2.6417,2.6481,11323376.0],["2014-07-16",2.6481,2.6925,2.648076057434082,2.6798,28887595.0],["2014-07-17",2.6798,2.6798274517059326,2.6544,2.6671,14526600.0],["2014-07-18",2.6671,2.6862,2.6544,2.6798,14275851.0],["2014-07-21",2.6798,2.6862,2.6481,2.6544,9134574.0],["2014-07-22",2.6544,2.6862,2.6481,2.6735,13676195.0],["2014-07-23",2.6735,2.6798,2.6544,2.6735,13999273.0],["2014-07-24",2.6735,2.6989,2.6671,2.6925,22931638.0],["2014-07-25",2.6925,2.7179,2.6925,2.7116,18625050.0],["2014-07-28",2.7116,2.7814,2.7115790843963623,2.7624,37210302.0],["2014-07-29",2.7624,2.7941,2.756,2.7751,21039920.0],["2014-07-30",2.7751,2.7814,2.749680995941162,2.7497,18038484.0],["2014-07-31",2.7497,2.781432867050171,2.7433,2.7814,11771919.0],["2014-08-01",2.7814,2.8068,2.7623815536499023,2.7624,28909362.0],["2014-08-04",2.7624,2.8005,2.7623815536499023,2.8005,18291600.0],["2014-08-05",2.8005,2.8005,2.7814,2.7941,17192267.0],["2014-08-06",2.7941,2.8513,2.794133424758911,2.8386,35429866.0],["2014-08-07",2.8386,2.8386,2.7814,2.7878,25042614.0],["2014-08-08",2.7878,2.8005,2.7687,2.7814,12837890.0],["2014-08-11",2.7814,2.8195343017578125,2.7814,2.8195,16816867.0],["2014-08-12",2.8195,2.8259,2.7941,2.8132,15235295.0],["2014-08-13",2.8132,2.8513,2.8068,2.8195,22242088.0],["2014-08-14",2.8195,2.8195343017578125,2.7814,2.7941,15649695.0],["2014-08-15",2.7941,2.8195,2.7878,2.8005,15939162.0],["2014-08-18",2.8005,2.8259,2.800483226776123,2.8132,16735966.0],["2014-08-19",2.8132,2.9148,2.8131842613220215,2.8449,30655605.0],["2014-08-20",2.8449,2.8703,2.8259,2.8513,23461983.0],["2014-08-21",2.8513,2.8513,2.8068,2.8259,18373156.0],["2014-08-22",2.8259,2.864,2.8068,2.8386,20908219.0],["2014-08-25",2.8386,2.8894,2.8005,2.8576,27033217.0],["2014-08-26",2.8576,2.8576364517211914,2.7941,2.8005,26996800.0],["2014-08-27",2.8005,2.8068,2.7878,2.7941,12811900.0],["2014-08-28",2.7941,2.8068,2.7687,2.7814,12853708.0],["2014-08-29",2.7814,2.7878,2.7687,2.7878,9361842.0],["2014-09-01",2.7878,2.8132,2.7814,2.8005,13620659.0],["2014-09-02",2.8005,2.8259,2.7941,2.8259,20716233.0],["2014-09-03",2.8259,2.8513,2.8195,2.8386,22051496.0],["2014-09-04",2.8386,2.864,2.838585138320923,2.864,22395525.0],["2014-09-05",2.864,2.8767,2.8513,2.8703,27677845.0],["2014-09-09",2.8703,2.8767,2.8449,2.8576,26037923.0],["2014-09-10",2.8576,2.864,2.8386,2.8576,23072570.0],["2014-09-11",2.8576,2.883,2.8386,2.8449,30609910.0],["2014-09-12",2.8449,2.9021,2.8386,2.8957,40008065.0],["2014-09-15",2.8957,2.9592,2.8767,2.9402,49885312.0],["2014-09-16",2.9402,2.991,2.889387607574463,2.8894,60067519.0],["2014-09-17",2.8894,2.9465,2.883,2.9402,33120748.0],["2014-09-18",2.9402,2.997342586517334,2.9148,2.9973,54353184.0],["2014-09-19",2.9973,3.01,2.9529,2.9719,23120129.0],["2014-09-22",2.9719,2.9719414710998535,2.8894,2.9148,26397619.0],["2014-09-23",2.9148,2.9656,2.8957,2.9465,26794297.0],["2014-09-24",2.9465,3.0037,2.9275,2.9846,38722323.0],["2014-09-25",2.9846,3.0481,2.9719,3.0037,50864277.0],["2014-09-26",3.0037,3.0481,2.9783,3.01,34009237.0],["2014-09-29",3.01,3.0418,2.9973,3.0291,30228751.0],["2014-09-30",3.0291,3.0354,2.9973,3.0164,30573799.0],["2014-10-08",3.0164,3.0672,2.9973,3.0545,34718591.0],["2014-10-09",3.0545,3.1053,3.0354,3.0608,43632323.0],["2014-10-10",3.0608,3.0799,3.0164,3.0418,32801931.0],["2014-10-13",3.0418,3.041795015335083,2.9783,3.0037,24607276.0],["2014-10-14",3.0037,3.0291,2.9783,3.0037,23890897.0],["2014-10-15",3.0037,3.0481,2.9846,3.0291,25942522.0],["2014-10-16",3.0291,3.0545,2.9719,2.9846,33908922.0],["2014-10-17",2.9846,3.0037,2.8957,2.9402,37473381.0],["2014-10-20",2.9402,2.9719,2.9338,2.9529,14775194.0],["2014-10-21",2.9529,3.0354,2.9402,2.9846,32562092.0],["2014-10-22",2.9846,2.9973,2.9275,2.9338,17310415.0],["2014-10-23",2.9338,2.9465,2.8703,2.8767,24067196.0],["2014-10-24",2.8767,2.8957,2.8703,2.883,16049843.0],["2014-10-27",2.883,2.8830373287200928,2.8513,2.8767,12234109.0],["2014-10-28",2.8767,2.9338,2.8766872882843018,2.9275,20482464.0],["2014-10-29",2.9275,2.991,2.927489757537842,2.9719,36226864.0],["2014-10-30",2.9719,3.1116,2.9592,3.0672,76470610.0],["2014-10-31",3.0672,3.0799,2.9973,3.0481,56823319.0],["2014-11-03",3.0481,3.0862,3.0291,3.0608,40820939.0],["2014-11-04",3.0608,3.2006,3.0291,3.1752,100376197.0],["2014-11-05",3.1752,3.2133,3.1243,3.1434,67614100.0],["2014-11-06",3.1434,3.1815,3.0989,3.1561,50518581.0],["2014-11-07",3.1561,3.2704,3.1498,3.2641,113933385.0],["2014-11-10",3.2641,3.2958,3.2133,3.2831,77476401.0],["2014-11-11",3.2831,3.2895,3.1625,3.1815,81546661.0],["2014-11-12",3.1815,3.353,3.1561,3.3149,89331219.0],["2014-11-13",3.3149,3.3339,3.2704,3.2895,52524379.0],["2014-11-14",3.2895,3.289456605911255,3.2006,3.2323,49421163.0],["2014-11-17",3.2323,3.3403,3.1815,3.2069,56262512.0],["2014-11-18",3.2069,3.2196,3.1688,3.1752,26350116.0],["2014-11-19",3.1752,3.245,3.1434,3.2069,33588994.0],["2014-11-20",3.2069,3.226,3.137,3.1497,38928137.0],["2014-11-21",3.1497,3.2006,3.149749994277954,3.1942,31776820.0],["2014-11-24",3.1942,3.3149,3.1942026615142822,3.2704,73510477.0],["2014-11-25",3.2704,3.4482,3.245,3.3974,91900829.0],["2014-11-26",3.3974,3.4165,3.3149,3.353,64258812.0],["2014-11-27",3.353,3.4355,3.3149,3.3657,56821369.0],["2014-11-28",3.3657,3.4165,3.3212,3.4101,72082760.0],["2014-12-01",3.4101,3.4609,3.353,3.3657,60659599.0],["2014-12-02",3.3657,3.4546,3.3403,3.4419,73940780.0],["2014-12-03",3.4419,3.5816,3.441863775253296,3.5244,91183049.0],["2014-12-04",3.5244,3.626,3.4863,3.6197,87891602.0],["2014-12-05",3.6197,3.7149,3.4609,3.5435,114740090.0],["2014-12-08",3.5435,3.7403,3.4673,3.7022,113289843.0],["2014-12-09",3.7022,3.9118,3.5435,3.607,176481776.0],["2014-12-10",3.607,3.7403,3.5562,3.734,86793724.0],["2014-12-11",3.734,3.8991,3.6768,3.8102,91935911.0],["2014-12-12",3.8102,3.8673,3.753,3.8102,53591101.0],["2014-12-15",3.8102,3.8292,3.7149,3.8165,61159767.0],["2014-12-16",3.8165,3.88,3.7784,3.861,68404394.0],["2014-12-17",3.861,3.9372,3.7911,3.8673,86052976.0],["2014-12-18",3.8673,3.9118,3.8165,3.8737,64720316.0],["2014-12-19",3.8737,4.1213,3.873684883117676,4.0578,132864459.0],["2014-12-22",4.0578,4.3881,4.0578436851501465,4.2865,154328857.0],["2014-12-23",4.2865,4.286454677581787,3.9562,4.0134,95303357.0],["2014-12-24",4.0134,4.1467,3.8356,3.861,91706009.0],["2014-12-25",3.861,3.9943,3.8483,3.988,59220653.0],["2014-12-26",3.988,4.1277,3.987990379333496,4.1086,77351582.0],["2014-12-29",4.1086,4.2293,4.0451,4.0959,87298349.0],["2014-12-30",4.0959,4.1277,3.9626,3.9689,51944808.0],["2014-12-31",3.9689,4.115,3.9499,4.1023,55501893.0],["2015-01-05",4.1023,4.3182,4.102295398712158,4.2738,107544888.0],["2015-01-06",4.2738,4.273753643035889,4.1531,4.2103,64709365.0],["2015-01-07",4.2103,4.2484,4.1277,4.2357,70700347.0],["2015-01-08",4.2357,4.2484,4.0896,4.0959,54179157.0],["2015-01-09",4.0959,4.1785,4.0324,4.0388,56814628.0],["2015-01-12",4.0388,4.0451,3.7848,3.8292,75205593.0],["2015-01-13",3.8292,3.861,3.7911,3.8038,34723023.0],["2015-01-14",3.8038,3.88,3.8038,3.8292,29877204.0],["2015-01-15",3.8292,3.9626,3.8292324542999268,3.9499,37270544.0],["2015-01-16",3.9499,4.0134,3.949887990951538,3.9753,33810843.0],["2015-01-19",3.9753,3.975290060043335,3.5943,3.6578,73201140.0],["2015-01-20",3.6578,3.7848,3.6577744483947754,3.7213,40440432.0],["2015-01-21",3.7213,3.8546,3.7212769985198975,3.8419,45907253.0],["2015-01-22",3.8419,3.8991,3.8229,3.8737,37238375.0],["2015-01-23",3.8737,3.9689,3.8546,3.88,53058606.0],["2015-01-26",3.88,4.1594,3.880035161972046,4.0959,92337984.0],["2015-01-27",4.0959,4.115,3.9753,4.0642,64219083.0],["2015-01-28",4.0642,4.470613956451416,4.064193248748779,4.4706,150465288.0],["2015-01-29",4.4706,4.858,4.4071,4.6865,325804241.0],["2015-01-30",4.6865,4.8072,4.5341,4.5405,210078817.0],["2015-02-02",4.5405,4.540466785430908,4.2611,4.3182,130241378.0],["2015-02-03",4.3182,4.4579,4.3182,4.3944,99180332.0],["2015-02-04",4.3944,4.4897,4.3373,4.3436,90642159.0],["2015-02-05",4.3436,4.4262,4.1785,4.1848,92161477.0],["2015-02-06",4.1848,4.2293,4.0007,4.0705,68797947.0],["2015-02-09",4.0705,4.0705437660217285,3.9689,3.9943,47289002.0],["2015-02-10",3.9943,4.0959,3.988,4.0896,38255079.0],["2015-02-11",4.0896,4.2674,4.089593887329102,4.2166,51877193.0],["2015-02-12",4.2166,4.2547,4.134,4.2293,34083765.0],["2015-02-13",4.2293,4.369,4.2293009757995605,4.2674,57930029.0],["2015-02-16",4.2674,4.3182,4.2293,4.3119,35227127.0],["2015-02-17",4.3119,4.4643,4.2928,4.4325,69216615.0],["2015-02-25",4.4325,4.877,4.3944,4.7373,146358199.0],["2015-02-26",4.7373,4.7564,4.5722,4.7183,80533874.0],["2015-02-27",4.7183,4.8008,4.5913,4.6421,98803486.0],["2015-03-02",4.6421,4.7373,4.623,4.6675,70642281.0],["2015-03-03",4.6675,4.9342,4.6674723625183105,4.6992,137296703.0],["2015-03-04",4.6992,4.7691,4.5786,4.6738,83412056.0],["2015-03-05",4.6738,4.673823356628418,4.5151,4.5468,71490830.0],["2015-03-06",4.5468,4.731,4.5278,4.6802,70906075.0],["2015-03-09",4.6802,4.8834,4.6738,4.8262,107475151.0],["2015-03-10",4.8262,4.8453,4.731,4.7564,64225389.0],["2015-03-11",4.7564,4.8008,4.6167,4.6421,59427604.0],["2015-03-12",4.6421,4.7627,4.642070293426514,4.6865,42494941.0],["2015-03-13",4.6865,4.7437,4.6611,4.7056,37619270.0],["2015-03-16",4.7056,4.9215,4.7055745124816895,4.8643,106266630.0],["2015-03-17",4.8643,4.9342,4.7945,4.8961,84067479.0],["2015-03-18",4.8961,5.1056,4.896083831787109,5.0612,107796814.0],["2015-03-19",5.0612,5.0929,4.9723,5.0231,88986719.0],["2015-03-20",5.0231,5.1755,5.023089408874512,5.1501,93093357.0],["2015-03-23",5.1501,5.2898,5.150094985961914,5.1945,95943112.0],["2015-03-24",5.1945,5.2199,4.8961,5.0612,122173349.0],["2015-03-25",5.0612,5.061191082000732,4.8897,4.9024,100561207.0],["2015-03-26",4.9024,5.0675,4.8961,4.9659,69298615.0],["2015-03-27",4.9659,4.985,4.9151,4.9532,43749819.0],["2015-03-30",4.9532,5.131,4.9532365798950195,5.0993,89993964.0],["2015-03-31",5.0993,5.1882,4.985,5.004,84923530.0],["2015-04-01",5.004,5.239,5.004,5.1945,117109343.0],["2015-04-02",5.1945,5.3343,5.1755,5.2898,115623428.0],["2015-04-03",5.2898,5.3216,5.2072,5.2644,89967941.0],["2015-04-07",5.2644,5.3216,5.239,5.2898,96196860.0],["2015-04-08",5.2898,5.366,5.2326,5.2708,96584153.0],["2015-04-09",5.2708,5.2898,5.0358,5.1374,91773199.0],["2015-04-10",5.1374,5.2072,5.0993,5.1882,60225726.0],["2015-04-13",5.1882,5.3787,5.188197612762451,5.3343,112432558.0],["2015-04-14",5.3343,5.62,5.2708,5.5248,133773341.0],["2015-04-15",5.5248,5.5756,5.2898,5.3216,97001883.0],["2015-04-16",5.3216,5.7661,5.2708,5.6835,133210952.0],["2015-04-17",5.6835,5.9566,5.683520317077637,5.8296,179094315.0],["2015-04-20",5.8296,5.8931,5.6264,5.6772,144046263.0],["2015-04-21",5.6772,5.8931,5.677170276641846,5.8677,103913436.0],["2015-04-22",5.8677,6.451907634735107,5.867679119110107,6.4519,226666738.0],["2015-04-23",6.4519,6.9599,6.451907634735107,6.7186,266726908.0],["2015-04-24",6.7186,6.718620777130127,6.363,6.471,148194545.0],["2015-04-27",6.471,6.8964,6.470958232879639,6.6615,159974670.0],["2015-04-28",6.6615,6.6996,6.3694,6.4011,124134714.0],["2015-04-29",6.4011,6.6361,6.2995,6.4773,105346800.0],["2015-04-30",6.4773,6.7694,6.4773,6.5662,127422808.0],["2015-05-04",6.5662,6.9917,6.471,6.9853,181365248.0],["2015-05-05",6.9853,7.0171,6.3249,6.363,164666994.0],["2015-05-06",6.363,6.4773,6.0201,6.0836,113443723.0],["2015-05-07",6.0836,6.1598,5.7597,5.7915,84733807.0],["2015-05-08",5.7915,5.9566,5.7534,5.9185,65766382.0],["2015-05-11",5.9185,6.1852,5.874,6.1598,84233383.0],["2015-05-12",6.1598,6.5408,6.1471,6.5091,132000252.0],["2015-05-13",6.5091,6.509060859680176,6.2423,6.3122,88205343.0],["2015-05-14",6.3122,6.4773,6.255,6.3376,79616645.0],["2015-05-15",6.3376,6.337601661682129,5.9502,6.0518,91652243.0],["2015-05-18",6.0518,6.0899,5.9502,5.982,58033290.0],["2015-05-19",5.982,6.2677,5.9756,6.1788,65830643.0],["2015-05-20",6.1788,6.3313,6.1598,6.1979,81744828.0],["2015-05-21",6.1979,6.3122,6.128,6.3059,81627678.0],["2015-05-22",6.3059,6.5091,6.305850028991699,6.5027,133152019.0],["2015-05-25",6.5027,6.8456,6.50270938873291,6.7504,150259375.0],["2015-05-26",6.7504,6.9726,6.7313,6.9409,182436692.0],["2015-05-27",6.9409,7.6331,6.7377,7.6331,230031467.0],["2015-05-28",7.6331,8.0585,6.9028,6.9345,279867016.0],["2015-05-29",6.9345,7.5378,6.5726,7.2901,205787320.0],["2015-06-01",7.2901,8.02043342590332,7.2901482582092285,8.0204,88649173.0],["2015-06-02",8.0204,8.8206,8.02043342590332,8.8206,197774142.0],["2015-06-03",8.8206,8.8904,8.249,8.4015,299228930.0],["2015-06-04",8.4015,8.401450157165527,7.6204,8.1855,167077991.0],["2015-06-05",8.1855,8.9539,8.185539245605469,8.5539,210786995.0],["2015-06-08",8.5539,8.592,8.122,8.3887,169528933.0],["2015-06-09",8.3887,8.9476,8.2554,8.8841,210874176.0],["2015-06-10",8.8841,8.884074211120605,8.3887,8.5348,135853130.0],["2015-06-11",8.5348,8.6237,8.2427,8.3379,122070264.0],["2015-06-12",8.3379,8.4777,8.2744,8.3506,110645312.0],["2015-06-15",8.3506,8.4078,8.0395,8.1538,108376891.0],["2015-06-16",8.1538,8.3824,7.849,7.9696,102406550.0],["2015-06-17",7.9696,8.1601,7.4934,8.1157,111915137.0],["2015-06-18",8.1157,8.122,7.6458,7.7283,73863660.0],["2015-06-19",7.7283,7.728318691253662,6.9536,6.9853,84082358.0],["2015-06-23",6.9853,7.1504,6.3059,6.9472,89383132.0],["2015-06-24",6.9472,7.6204,6.947230815887451,7.4235,125921163.0],["2015-06-25",7.4235,7.5378,7.0552,7.1822,91451013.0],["2015-06-26",7.1822,7.182192802429199,6.4646,6.4646,100258476.0],["2015-06-29",6.4646,6.7631,5.8169,5.9185,129907677.0],["2015-06-30",5.9185,6.4075,5.4359,6.3567,126548303.0],["2015-07-01",6.3567,6.6424,6.0391,6.0899,111916630.0],["2015-07-02",6.0899,6.3376,5.5883,5.6899,100945444.0],["2015-07-03",5.6899,5.8867,5.1247,5.1374,113493156.0],["2015-07-06",5.1374,5.6518,4.8389,5.2644,128587485.0],["2015-07-07",5.2644,5.264400482177734,4.7627,4.9024,151043574.0],["2015-07-08",4.9024,4.902433395385742,4.4134602546691895,4.4135,114742027.0],["2015-07-09",4.4135,4.858,4.1277,4.858,134700285.0],["2015-07-10",4.858,5.347,4.8579816818237305,5.347,105666126.0],["2015-07-13",5.347,5.8804,5.346954345703125,5.8804,149776334.0],["2015-07-14",5.8804,6.1217,5.6137,5.6899,160750317.0],["2015-07-15",5.6899,5.689871311187744,5.1183,5.1183,102942515.0],["2015-07-16",5.1183,5.4422,4.8961,5.2835,77811899.0],["2015-07-17",5.2835,5.6708,5.283451557159424,5.62,80520734.0],["2015-07-20",5.62,5.8613,5.5311,5.7915,91592827.0],["2015-07-21",5.7915,5.8954,5.6292,5.7785,71344430.0],["2015-07-22",5.7785,5.8434,5.5188,5.759,90237721.0],["2015-07-23",5.759,5.9668,5.733,5.9408,105671066.0],["2015-07-24",5.9408,6.1356,5.746,5.8174,121641285.0],["2015-07-27",5.8174,5.8304,5.2331,5.2331,99914331.0],["2015-07-28",5.2331,5.4084,4.8435,5.3565,98822924.0],["2015-07-29",5.3565,5.7265,5.2461,5.6616,76038245.0],["2015-07-30",5.6616,5.733,5.363,5.4084,62961826.0],["2015-07-31",5.4084,5.4344,5.2656,5.4149,50698300.0],["2015-08-03",5.4149,5.6357,5.298,5.6162,64585196.0],["2015-08-04",5.6162,5.8045,5.4798,5.785,68140823.0],["2015-08-05",5.785,5.8174,5.6162,5.6357,50657800.0],["2015-08-06",5.6357,5.6876,5.4863,5.5512,27655987.0],["2015-08-07",5.5512,5.7006,5.551246166229248,5.6681,36545399.0],["2015-08-10",5.6681,6.0057,5.668115139007568,5.9798,88932583.0],["2015-08-11",5.9798,6.0122,5.8434,5.9148,73538275.0],["2015-08-12",5.9148,6.0642,5.811,5.9019,62097586.0],["2015-08-13",5.9019,6.2849,5.8499,6.22,114207352.0],["2015-08-14",6.22,6.5316,6.1356,6.1681,119987247.0],["2015-08-17",6.1681,6.4472,6.1031,6.3953,88081814.0],["2015-08-18",6.3953,6.4213,5.759,5.7655,92759579.0],["2015-08-19",5.7655,6.0772,5.3759,5.9603,72058640.0],["2015-08-20",5.9603,6.5576,5.7915,6.4083,261980996.0],["2015-08-21",6.4083,6.408280849456787,5.7655,5.7655,159791932.0],["2015-08-24",5.7655,5.765504837036133,5.187655448913574,5.1877,92327360.0],["2015-08-25",5.1877,5.187655448913574,4.6682,4.6682,94668668.0],["2015-08-26",4.6682,4.9539,4.3111,4.441,87149830.0],["2015-08-27",4.441,4.7072,4.3826,4.7072,61528095.0],["2015-08-28",4.7072,5.1292,4.707197189331055,5.0124,89274830.0],["2015-08-31",5.0124,5.1877,4.9409,5.0124,90350609.0],["2015-09-01",5.0124,5.2006,4.5514,5.1617,105847572.0],["2015-09-02",5.1617,5.4149,4.7591,5.2136,110640286.0],["2015-09-07",5.2136,5.4539,4.9864,5.0059,82000258.0],["2015-09-08",5.0059,5.2396,4.8111,5.1877,49463548.0],["2015-09-09",5.1877,5.3435,5.1552,5.2786,64211104.0],["2015-09-10",5.2786,5.311,5.1097,5.1227,39331007.0],["2015-09-11",5.1227,5.2461,5.0708,5.1941,33022260.0],["2015-09-14",5.1941,5.2915,4.7072,4.8306,55074703.0],["2015-09-15",4.8306,4.9085,4.5579,4.7332,41159992.0],["2015-09-16",4.7332,5.1487,4.6877,5.0838,45110180.0],["2015-09-17",5.0838,5.1292,4.8565,4.8695,43780289.0],["2015-09-18",4.8695,4.9799,4.7981,4.863,25862932.0],["2015-09-21",4.863,4.9929,4.7786,4.9669,25354900.0],["2015-09-22",4.9669,5.0383,4.9474,4.9799,28158558.0],["2015-09-23",4.9799,5.0253,4.8695,4.876,24232790.0],["2015-09-24",4.876,4.9474,4.8565,4.915,17752592.0],["2015-09-25",4.915,4.9604,4.7397,4.7916,19255373.0],["2015-09-28",4.7916,4.85,4.7267,4.7916,11439129.0],["2015-09-29",4.7916,4.791602611541748,4.6358,4.6682,14091964.0],["2015-09-30",4.6682,4.7137,4.6553,4.6617,9412539.0],["2015-10-08",4.6617,4.902,4.66174840927124,4.8371,29516310.0],["2015-10-09",4.8371,4.876,4.7981,4.863,21245710.0],["2015-10-12",4.863,5.0968,4.8630218505859375,5.0578,46713221.0],["2015-10-13",5.0578,5.1033,4.9929,5.0968,44678590.0],["2015-10-14",5.0968,5.1097,5.0188,5.0253,34633068.0],["2015-10-15",5.0253,5.1617,5.0188,5.1487,35733218.0],["2015-10-16",5.1487,5.2915,5.14870023727417,5.285,63548829.0],["2015-10-19",5.285,5.3565,5.1682,5.2201,51792488.0],["2015-10-20",5.2201,5.2461,5.1812,5.2331,36711850.0],["2015-10-21",5.2331,5.298,4.876,4.9344,53151020.0],["2015-10-22",4.9344,5.0838,4.9279,5.0643,30000917.0],["2015-10-23",5.0643,5.2201,5.0188,5.1682,39958509.0],["2015-10-26",5.1682,5.2656,5.1162,5.1617,34557053.0],["2015-10-27",5.1617,5.161684989929199,4.9734,5.1292,27189893.0],["2015-10-28",5.1292,5.1357,5.0124,5.0448,25514134.0],["2015-10-29",5.0448,5.0903,5.0253,5.0578,20505051.0],["2015-10-30",5.0578,5.0903,5.0059,5.0448,19293322.0],["2015-11-02",5.0448,5.044816970825195,4.9215,4.9279,20173052.0],["2015-11-03",4.9279,4.9799,4.863,4.8955,17052391.0],["2015-11-04",4.8955,5.1097,4.895484924316406,5.0968,44634807.0],["2015-11-05",5.0968,5.3565,5.0903,5.2331,73951762.0],["2015-11-06",5.2331,5.4279,5.2071,5.3824,76345047.0],["2015-11-09",5.3824,5.4668,5.3305,5.4019,67667440.0],["2015-11-10",5.4019,5.401914119720459,5.3045,5.3565,40830484.0],["2015-11-11",5.3565,5.3824,5.3045,5.3695,32015578.0],["2015-11-12",5.3695,5.3759,5.2331,5.2915,37937567.0],["2015-11-13",5.2915,5.3759,5.2331,5.2786,36924142.0],["2015-11-16",5.2786,5.2785539627075195,5.1487,5.2461,30191774.0],["2015-11-17",5.2461,5.3565,5.246090412139893,5.2591,39093830.0],["2015-11-18",5.2591,5.2915,5.1941,5.2071,23180620.0],["2015-11-19",5.2071,5.2526,5.1747,5.2396,25916130.0],["2015-11-20",5.2396,5.2526,5.2071,5.2266,25251478.0],["2015-11-23",5.2266,5.2461,5.2006,5.2136,28657322.0],["2015-11-24",5.2136,5.2266,5.1227,5.1747,22022374.0],["2015-11-25",5.1747,5.1941,5.1357,5.1877,24031957.0],["2015-11-26",5.1877,5.2266,5.1812,5.1941,25860006.0],["2015-11-27",5.1941,5.194149017333984,4.8565,4.889,39384719.0],["2015-11-30",4.889,4.9864,4.7591,4.9279,26167521.0],["2015-12-01",4.9279,5.0188,4.8955,4.9669,20683505.0],["2015-12-02",4.9669,5.1097,4.902,5.1033,27071553.0],["2015-12-03",5.1033,5.1033,5.0318,5.0903,20228160.0],["2015-12-04",5.0903,5.09026575088501,4.9474,4.9669,22760197.0],["2015-12-07",4.9669,4.9994,4.9409,4.9799,13165761.0],["2015-12-08",4.9799,4.979889869689941,4.8241,4.8371,18441622.0],["2015-12-09",4.8371,4.8565,4.8046,4.8111,14385104.0],["2015-12-10",4.8111,4.863,4.7786,4.7916,18027931.0],["2015-12-11",4.7916,4.8176,4.7332,4.7526,15827134.0],["2015-12-14",4.7526,4.9085,4.7072,4.863,24820220.0],["2015-12-15",4.863,4.8825,4.7721,4.7981,21794820.0],["2015-12-16",4.7981,4.8241,4.7786,4.7916,14934804.0],["2015-12-17",4.7916,4.8955,4.791602611541748,4.889,27619888.0],["2015-12-18",4.889,4.9279,4.863,4.8825,21703590.0],["2015-12-21",4.8825,4.9864,4.8824992179870605,4.9604,29697624.0],["2015-12-22",4.9604,5.1747,4.960412502288818,5.0773,55255126.0],["2015-12-23",5.0773,5.0838,4.9994,5.0124,31288242.0],["2015-12-24",5.0124,5.0124,4.915,4.9669,21521283.0],["2015-12-25",4.9669,5.0318,4.9669,4.9994,14989733.0],["2015-12-28",4.9994,5.0383,4.889,4.8955,19479064.0],["2015-12-29",4.8955,4.9215,4.863,4.915,11596992.0],["2015-12-30",4.915,4.9279,4.8825,4.915,10918563.0],["2015-12-31",4.915,4.9669,4.8955,4.902,13872256.0],["2016-01-04",4.902,4.902,4.5644,4.5709,17662086.0],["2016-01-05",4.5709,4.7007,4.5059,4.6163,25414919.0],["2016-01-06",4.6163,4.7591,4.616300106048584,4.7462,18167113.0],["2016-01-07",4.7462,4.746152877807617,4.3826,4.428,7407200.0],["2016-01-08",4.428,4.7721,4.428011894226074,4.7072,36132497.0],["2016-01-11",4.7072,4.707197189331055,4.415,4.4215,19077864.0],["2016-01-12",4.4215,4.5319,4.415,4.467,13355436.0],["2016-01-13",4.467,4.5384,4.3501,4.3566,12002292.0],["2016-01-14",4.3566,4.402,4.2267,4.3891,16489357.0],["2016-01-15",4.3891,4.3955,4.1164,4.1423,19423735.0],["2016-01-18",4.1423,4.1813,3.9476,4.0904,11467657.0],["2016-01-19",4.0904,4.2332,4.090392112731934,4.2073,15610909.0],["2016-01-20",4.2073,4.2527,4.0774,4.1553,25137152.0],["2016-01-21",4.1553,4.1618,3.9995,4.006,14931984.0],["2016-01-22",4.006,4.0709,3.954,4.0125,11481796.0],["2016-01-25",4.0125,4.0774,4.012480735778809,4.0449,7248002.0],["2016-01-26",4.0449,4.044943332672119,3.7528,3.7658,16742944.0],["2016-01-27",3.7658,3.8437,3.6034,3.7008,19780671.0],["2016-01-28",3.7008,3.7008302211761475,3.5385,3.5645,18643072.0],["2016-01-29",3.5645,3.7008,3.564484119415283,3.6554,17095074.0],["2016-02-01",3.6554,3.6554,3.5515,3.5969,10601636.0],["2016-02-02",3.5969,3.7008,3.5905,3.6814,12748298.0],["2016-02-03",3.6814,3.7268,3.6424,3.6878,9863918.0],["2016-02-04",3.6878,3.7333,3.6878,3.7268,12584912.0],["2016-02-05",3.7268,3.7398,3.6814,3.6878,10799249.0],["2016-02-15",3.6878,3.687845230102539,3.571,3.6684,7690264.0],["2016-02-16",3.6684,3.8047,3.668368101119995,3.7982,14086495.0],["2016-02-17",3.7982,3.8177,3.7593,3.8177,12761923.0],["2016-02-18",3.8177,3.9476,3.8112,3.8307,20031967.0],["2016-02-19",3.8307,3.8437,3.7917,3.8242,8969272.0],["2016-02-22",3.8242,3.9216,3.8241918087005615,3.9086,13394166.0],["2016-02-23",3.9086,3.9346,3.8437,3.8761,11685458.0],["2016-02-24",3.8761,3.9735,3.8437,3.967,21638272.0],["2016-02-25",3.967,3.98,3.6359,3.7008,23367481.0],["2016-02-26",3.7008,3.7982,3.7008,3.7593,15179383.0],["2016-02-29",3.7593,3.7917,3.584,3.6294,14290213.0],["2016-03-01",3.6294,3.7008,3.6229,3.6814,10236536.0],["2016-03-02",3.6814,3.8502,3.6813530921936035,3.8502,19448973.0],["2016-03-03",3.8502,3.8826,3.8112,3.8502,20486512.0],["2016-03-04",3.8502,3.9021,3.7528,3.8631,23654221.0],["2016-03-07",3.8631,3.9476,3.8631,3.9151,20375443.0],["2016-03-08",3.9151,3.9150900840759277,3.7852,3.8891,17000402.0],["2016-03-09",3.8891,3.8891184329986572,3.7787,3.8307,11654503.0],["2016-03-10",3.8307,3.8372,3.7658,3.7723,9339833.0],["2016-03-11",3.7723,3.7723,3.7138,3.7398,6955317.0],["2016-03-14",3.7398,3.8567,3.7397875785827637,3.8177,16696630.0],["2016-03-15",3.8177,3.8956,3.7593,3.8826,20436404.0],["2016-03-16",3.8826,3.8891,3.8242,3.8567,11796993.0],["2016-03-17",3.8567,3.8956,3.8307,3.8891,16550352.0],["2016-03-18",3.8891,3.967031478881836,3.8826,3.967,29097634.0],["2016-03-21",3.967,4.0579,3.967,4.019,24987862.0],["2016-03-22",4.019,4.019,3.967,3.9995,17663615.0],["2016-03-23",3.9995,4.0125,3.9605,3.9865,14192376.0],["2016-03-24",3.9865,3.986509084701538,3.8956,3.8956,19229461.0],["2016-03-25",3.8956,3.9411,3.8891,3.9346,9526505.0],["2016-03-28",3.9346,3.9735,3.9085967540740967,3.9086,12451416.0],["2016-03-29",3.9086,3.9281,3.8502,3.8826,11513788.0],["2016-03-30",3.8826,3.960537910461426,3.8826260566711426,3.9605,18092382.0],["2016-03-31",3.9605,3.9735,3.9346,3.9411,16980225.0],["2016-04-01",3.9411,3.954,3.8826,3.9346,14060572.0],["2016-04-05",3.9346,4.019,3.9151,4.0125,28986896.0],["2016-04-06",4.0125,4.0255,3.98,4.006,15586256.0],["2016-04-07",4.006,4.0255,3.98,3.98,16612000.0],["2016-04-08",3.98,3.993,3.9281,3.967,20804088.0],["2016-04-11",3.967,4.044943332672119,3.9605,4.0449,25099744.0],["2016-04-12",4.0449,4.044943332672119,3.9865,4.0125,13150668.0],["2016-04-13",4.0125,4.1099,4.012480735778809,4.0839,27501933.0],["2016-04-14",4.0839,4.1034,4.0514,4.0839,13591298.0],["2016-04-15",4.0839,4.0904,4.0255,4.0449,17390269.0],["2016-04-18",4.0449,4.0709,3.9865,4.0449,14353785.0],["2016-04-19",4.0449,4.0644,3.98,4.0255,14080661.0],["2016-04-20",4.0255,4.032,3.8696,3.9346,21086943.0],["2016-04-21",3.9346,3.9476,3.8891,3.8956,12362287.0],["2016-04-22",3.8956,3.9216,3.8826,3.9151,7780737.0],["2016-04-25",3.9151,3.9151,3.8502,3.8891,10584259.0],["2016-04-26",3.8891,3.9216,3.8567,3.9021,8345444.0],["2016-04-27",3.9021,3.9216,3.8761,3.8826,11547493.0],["2016-04-28",3.8826,3.8956,3.8502,3.8891,7109131.0],["2016-04-29",3.8891,3.8891184329986572,3.8242,3.8307,10595679.0],["2016-05-03",3.8307,3.8891184329986572,3.8242,3.8891,16411499.0],["2016-05-04",3.8891,3.8891184329986572,3.8502,3.8761,11388734.0],["2016-05-05",3.8761,3.876133680343628,3.8307,3.8631,9138318.0],["2016-05-06",3.8631,3.8696,3.7463,3.7528,16586989.0],["2016-05-09",3.7528,3.7527730464935303,3.642396926879883,3.6424,11883670.0],["2016-05-10",3.6424,3.6749,3.6359,3.6489,6176947.0],["2016-05-11",3.6489,3.6878,3.6359,3.6619,5340987.0],["2016-05-12",3.6619,3.7398,3.6034,3.7008,12610979.0],["2016-05-13",3.7008,3.7073,3.6359,3.6619,8818804.0],["2016-05-16",3.6619,3.6749,3.6359,3.6749,4450683.0],["2016-05-17",3.6749,3.7073,3.6684,3.6814,5398408.0],["2016-05-18",3.6814,3.6878,3.6294,3.6554,7963953.0],["2016-05-19",3.6554,3.6814,3.6359,3.6489,4076003.0],["2016-05-20",3.6489,3.6619,3.6229,3.6554,5035751.0],["2016-05-23",3.6554,3.6749,3.6553823947906494,3.6749,5425758.0],["2016-05-24",3.6749,3.7333,3.6554,3.7138,13334996.0],["2016-05-25",3.7138,3.7203,3.6684,3.6814,8145653.0],["2016-05-26",3.6814,3.6943,3.6229,3.6554,6861315.0],["2016-05-27",3.6554,3.6749,3.6359,3.6619,5285706.0],["2016-05-30",3.6619,3.6749,3.6424,3.6489,5271447.0],["2016-05-31",3.6489,3.7528,3.6488895416259766,3.7528,17221060.0],["2016-06-01",3.7528,3.8177,3.7333,3.7528,14219514.0],["2016-06-02",3.7528,3.8242,3.7463,3.7852,13953051.0],["2016-06-03",3.7852,3.8112,3.7528,3.7852,7977729.0],["2016-06-06",3.7852,3.7982,3.7528,3.7658,13084998.0],["2016-06-07",3.7658,3.7723,3.7463,3.7593,3831413.0],["2016-06-08",3.7593,3.7723,3.7398,3.7658,7076251.0],["2016-06-13",3.7658,3.7657582759857178,3.6488895416259766,3.6489,9768802.0],["2016-06-14",3.6489,3.6684,3.6359,3.6619,7075993.0],["2016-06-15",3.6619,3.7268,3.6229,3.7073,9113415.0],["2016-06-16",3.7073,3.7593,3.6749,3.6943,8433918.0],["2016-06-17",3.6943,3.7398,3.6878,3.7138,7214231.0],["2016-06-20",3.7138,3.7268,3.6878,3.7073,4328493.0],["2016-06-21",3.7073,3.7463,3.6814,3.7008,6159920.0],["2016-06-22",3.7008,3.7203,3.6814,3.7138,4352246.0],["2016-06-23",3.7138,3.7333,3.7008,3.7138,5140888.0],["2016-06-24",3.7138,3.7398,3.6359,3.6619,8935745.0],["2016-06-27",3.6619,3.7008,3.6489,3.6943,5334584.0],["2016-06-28",3.6943,3.7138,3.6749,3.7073,7445609.0],["2016-06-29",3.7073,3.7463,3.7073,3.7268,9203396.0],["2016-06-30",3.7268,3.7463,3.7203,3.7268,8964460.0],["2016-07-01",3.7268,3.7463,3.7203,3.7268,4566545.0],["2016-07-04",3.7268,3.7852,3.7138,3.7787,10694520.0],["2016-07-05",3.7787,3.8437,3.7787,3.8242,17924184.0],["2016-07-06",3.8242,3.8372,3.7917,3.8112,9830583.0],["2016-07-07",3.8112,3.8307,3.7852,3.8112,9817205.0],["2016-07-08",3.8112,3.8177,3.7917,3.7982,8911465.0],["2016-07-11",3.7982,3.8437,3.7982208728790283,3.8177,10409902.0],["2016-07-12",3.8177,3.9021,3.8112,3.8956,21521319.0],["2016-07-13",3.8956,3.9476,3.8956,3.9281,20873273.0],["2016-07-14",3.9281,3.954,3.9151,3.9281,13845411.0],["2016-07-15",3.9281,3.9415,3.8945,3.9214,10418129.0],["2016-07-18",3.9214,3.9482,3.9012,3.9281,9706618.0],["2016-07-19",3.9281,3.9751,3.9146,3.9281,9963513.0],["2016-07-20",3.9281,3.9549,3.9214,3.9348,5395221.0],["2016-07-21",3.9348,3.9482,3.9214,3.9348,7896814.0],["2016-07-22",3.9348,3.9348,3.8676,3.8744,9848435.0],["2016-07-25",3.8744,3.9012,3.8609,3.8811,6768930.0],["2016-07-26",3.8811,3.9281,3.8676,3.9214,7427624.0],["2016-07-27",3.9214,4.0624,3.8609,4.0221,53619422.0],["2016-07-28",4.0221,4.0624,3.9549,4.0422,34089810.0],["2016-07-29",4.0422,4.0758,3.9952,3.9952,24841489.0],["2016-08-01",3.9952,4.0019,3.8811,3.9549,19965091.0],["2016-08-02",3.9549,4.0691,3.9214,4.0557,21406554.0],["2016-08-03",4.0557,4.1497,4.0221,4.0959,42013221.0],["2016-08-04",4.0959,4.1094,4.0422,4.0892,16138226.0],["2016-08-05",4.0892,4.1429,4.0422,4.0489,21230573.0],["2016-08-08",4.0489,4.0691,3.9684,4.0489,14384901.0],["2016-08-09",4.0489,4.0691,4.0221,4.0489,18716391.0],["2016-08-10",4.0489,4.0892,4.0288,4.0489,20146672.0],["2016-08-11",4.0489,4.0557,3.9885,3.9885,15192159.0],["2016-08-12",3.9885,4.0624,3.9885,4.0557,13897742.0],["2016-08-15",4.0557,4.1497,4.055653095245361,4.1228,33914882.0],["2016-08-16",4.1228,4.1899,4.1094,4.1228,32749856.0],["2016-08-17",4.1228,4.1832,4.1027,4.1497,29015583.0],["2016-08-18",4.1497,4.1564,4.1161,4.1295,17859968.0],["2016-08-19",4.1295,4.1429,4.0691,4.1094,18922969.0],["2016-08-22",4.1094,4.1161,4.0557,4.0758,15412157.0],["2016-08-23",4.0758,4.1094,4.0624,4.0825,11139341.0],["2016-08-24",4.0825,4.1497,4.0825,4.1295,22045795.0],["2016-08-25",4.1295,4.129515171051025,4.0758,4.1228,15319334.0],["2016-08-26",4.1228,4.1295,4.0825,4.0892,10233756.0],["2016-08-29",4.0892,4.0959,4.0422,4.0557,13595168.0],["2016-08-30",4.0557,4.0758,4.0489,4.0624,7181814.0],["2016-08-31",4.0624,4.0691,4.0422,4.0624,7406262.0],["2016-09-01",4.0624,4.0691,3.9818,4.0019,13148907.0],["2016-09-02",4.0019,4.0422,3.9885,4.0154,10891579.0],["2016-09-05",4.0154,4.0557,4.0153656005859375,4.0221,8490174.0],["2016-09-06",4.0221,4.0624,4.0087,4.0557,9701251.0],["2016-09-07",4.0557,4.0892,4.0422,4.0624,15118874.0],["2016-09-08",4.0624,4.0825,4.0288,4.0624,10749045.0],["2016-09-09",4.0624,4.0892,4.0422,4.0489,14312895.0],["2016-09-12",4.0489,4.048939228057861,3.9281,3.9415,21112249.0],["2016-09-13",3.9415,3.9818,3.9348,3.9751,9795735.0],["2016-09-14",3.9751,3.9952,3.9281,3.9415,9119409.0],["2016-09-19",3.9415,4.0019,3.9415,3.9818,9150241.0],["2016-09-20",3.9818,3.9885,3.9549,3.9751,6114842.0],["2016-09-21",3.9751,4.0087,3.9616,3.9952,6395545.0],["2016-09-22",3.9952,4.0221,3.9818,3.9885,6454872.0],["2016-09-23",3.9885,4.0019,3.9684,3.9751,5504513.0],["2016-09-26",3.9751,3.9885,3.8676,3.8945,10067080.0],["2016-09-27",3.8945,3.9146,3.8744,3.9079,6139011.0],["2016-09-28",3.9079,3.9146,3.8878,3.8945,5566564.0],["2016-09-29",3.8945,3.9146,3.8542,3.8744,14083803.0],["2016-09-30",3.8744,3.9012,3.8743574619293213,3.8878,6868382.0],["2016-10-10",3.8878,3.9482,3.887786865234375,3.9415,8433284.0],["2016-10-11",3.9415,3.9684,3.9281,3.9616,8574581.0],["2016-10-12",3.9616,3.9818,3.9415,3.9616,6178163.0],["2016-10-13",3.9616,3.9751,3.9482,3.9684,5540664.0],["2016-10-14",3.9684,3.9684,3.9281,3.9482,6644399.0],["2016-10-17",3.9482,3.9616,3.9281,3.9348,5876815.0],["2016-10-18",3.9348,3.9751,3.9281,3.9684,12258430.0],["2016-10-19",3.9684,3.9885,3.9482,3.9616,8069898.0],["2016-10-20",3.9616,3.9751,3.9482,3.9616,4970240.0],["2016-10-21",3.9616,3.9885,3.9482,3.9751,9660489.0],["2016-10-24",3.9751,4.0288,3.9684,4.0087,14195646.0],["2016-10-25",4.0087,4.0221,3.9818,4.0019,10590834.0],["2016-10-26",4.0019,4.0087,3.9684,3.9751,7843211.0],["2016-10-27",3.9751,3.9885,3.9616,3.9684,7134662.0],["2016-10-28",3.9684,3.9885,3.9549,3.9549,9394021.0],["2016-10-31",3.9549,3.9751,3.9348,3.9482,15556624.0],["2016-11-01",3.9482,3.9818,3.9415,3.9751,15208389.0],["2016-11-02",3.9751,3.9818,3.9415,3.9482,10488440.0],["2016-11-03",3.9482,4.0288,3.9415,3.9952,23874825.0],["2016-11-04",3.9952,4.0087,3.96836256980896,3.9684,9435550.0],["2016-11-07",3.9684,3.9952213764190674,3.96836256980896,3.9952,7358608.0],["2016-11-08",3.9952,4.0557,3.9952,4.0489,24917596.0],["2016-11-09",4.0489,4.048939228057861,3.9751,3.9952,13076806.0],["2016-11-10",3.9952,4.0489,3.9952213764190674,4.0288,12014418.0],["2016-11-11",4.0288,4.0691,4.0221,4.0624,19293158.0],["2016-11-14",4.0624,4.0959,4.0557,4.0825,18654081.0],["2016-11-15",4.0825,4.0892,4.0557,4.0691,11332546.0],["2016-11-16",4.0691,4.1295,4.0624,4.1027,18712364.0],["2016-11-17",4.1027,4.1094,4.0758,4.1027,12893975.0],["2016-11-18",4.1027,4.1161,4.075798034667969,4.0758,13965180.0],["2016-11-21",4.0758,4.1362,4.0624,4.1161,21925352.0],["2016-11-22",4.1161,4.1295,4.0959,4.1161,21636702.0],["2016-11-23",4.1161,4.1228,4.0758,4.0959,15134651.0],["2016-11-24",4.0959,4.1161,4.0758,4.0959,20188701.0],["2016-11-25",4.0959,4.1228,4.0557,4.1161,18578366.0],["2016-11-28",4.1161,4.1698,4.1094,4.1429,29628253.0],["2016-11-29",4.1429,4.1899,4.1161,4.1429,35147342.0],["2016-11-30",4.1429,4.1564,4.1027,4.1094,19804645.0],["2016-12-01",4.1094,4.1429,4.0959,4.1362,20995935.0],["2016-12-02",4.1362,4.2235,4.1295,4.1429,39150398.0],["2016-12-05",4.1429,4.1765,4.0758,4.0892,26342508.0],["2016-12-06",4.0892,4.1094,4.055653095245361,4.0557,14167817.0],["2016-12-07",4.0557,4.0892,4.0288,4.0758,19376398.0],["2016-12-08",4.0758,4.0825,4.0221,4.0288,16366899.0],["2016-12-09",4.0288,4.0624,4.028794765472412,4.0422,20041379.0],["2016-12-12",4.0422,4.0624,3.9281,3.9482,27263114.0],["2016-12-13",3.9482,3.9751,3.9146,3.9549,13708609.0],["2016-12-14",3.9549,3.9885,3.9281,3.9549,11497192.0],["2016-12-15",3.9549,3.9684,3.9146,3.9415,13180017.0],["2016-12-16",3.9415,3.9751,3.9281,3.9549,9269000.0],["2016-12-19",3.9549,3.9684,3.9415,3.9549,7717489.0],["2016-12-20",3.9549,3.9616,3.9012,3.9281,11780740.0],["2016-12-21",3.9281,3.9818,3.9214,3.9684,14641776.0],["2016-12-22",3.9684,3.9952,3.9616,3.9885,12245868.0],["2016-12-23",3.9885,3.9952,3.9415,3.9549,9857855.0],["2016-12-26",3.9549,3.9751,3.9281,3.9684,8502142.0],["2016-12-27",3.9684,3.9751,3.9482,3.9616,7603944.0],["2016-12-28",3.9616,3.9684,3.9415,3.9482,5304724.0],["2016-12-29",3.9482,3.9616,3.9281,3.9415,7999749.0],["2016-12-30",3.9415,3.9549,3.9348,3.9415,6385608.0],["2017-01-03",3.9415,3.9751,3.9348,3.9684,10696585.0],["2017-01-04",3.9684,3.9952,3.9616,3.9885,9917510.0],["2017-01-05",3.9885,4.001935958862305,3.9751,4.0019,10514482.0],["2017-01-06",4.0019,4.0624,3.9952,4.0557,28760438.0],["2017-01-09",4.0557,4.0758,4.0355,4.0624,17959424.0],["2017-01-10",4.0624,4.0825,4.0489,4.0624,14991231.0],["2017-01-11",4.0624,4.0758,4.0221,4.0288,12740322.0],["2017-01-12",4.0288,4.0557,4.0154,4.0288,9128824.0],["2017-01-13",4.0288,4.0691,4.0019,4.0624,14260298.0],["2017-01-16",4.0624,4.1497,3.9885,4.1228,65485092.0],["2017-01-17",4.1228,4.1429,4.0959,4.1094,19519616.0],["2017-01-18",4.1094,4.1161,4.0758,4.0959,12303705.0],["2017-01-19",4.0959,4.1094,4.0691,4.0825,8477730.0],["2017-01-20",4.0825,4.1094,4.0691,4.0959,11949252.0],["2017-01-23",4.0959,4.1094,4.0825,4.0959,10980681.0],["2017-01-24",4.0959,4.1027,4.0825,4.1027,8775530.0],["2017-01-25",4.1027,4.1161,4.0825,4.0959,8553943.0],["2017-01-26",4.0959,4.1094,4.075798034667969,4.0758,9689395.0],["2017-02-03",4.0758,4.0892,4.0624,4.0691,6207917.0],["2017-02-06",4.0691,4.095940589904785,4.069081783294678,4.0959,10470420.0],["2017-02-07",4.0959,4.095940589904785,4.0624,4.0758,9641695.0],["2017-02-08",4.0758,4.089227199554443,4.0624,4.0892,10405639.0],["2017-02-09",4.0892,4.1161,4.0825,4.1027,12962536.0],["2017-02-10",4.1027,4.1429,4.0959,4.1295,27364200.0],["2017-02-13",4.1295,4.2034,4.1295,4.1967,40515709.0],["2017-02-14",4.1967,4.2235,4.1564,4.2101,28527025.0],["2017-02-15",4.2101,4.2974,4.2034,4.2235,56030317.0],["2017-02-16",4.2235,4.2369,4.1698,4.2235,23740028.0],["2017-02-17",4.2235,4.2571,4.1564,4.1899,23513044.0],["2017-02-20",4.1899,4.216805458068848,4.1698,4.2168,27943744.0],["2017-02-21",4.2168,4.2638,4.2034,4.2302,17710274.0],["2017-02-22",4.2302,4.2907,4.2168,4.284,30529222.0],["2017-02-23",4.284,4.283951759338379,4.2302,4.2705,20226605.0],["2017-02-24",4.2705,4.2705230712890625,4.2235,4.2437,13086951.0],["2017-02-27",4.2437,4.2571,4.2168,4.2168,11000449.0],["2017-02-28",4.2168,4.230234622955322,4.2034,4.2302,8707939.0],["2017-03-01",4.2302,4.2437,4.2101,4.2235,10489147.0],["2017-03-02",4.2235,4.2369,4.1765,4.2034,11701725.0],["2017-03-03",4.2034,4.2034,4.1698,4.1899,9682530.0],["2017-03-06",4.1899,4.2504,4.1765,4.2302,11535286.0],["2017-03-07",4.2302,4.2571,4.2168,4.2302,9854921.0],["2017-03-08",4.2302,4.2437,4.2034,4.2235,10345695.0],["2017-03-09",4.2235,4.223519802093506,4.1631,4.1967,15221151.0],["2017-03-10",4.1967,4.2101,4.1698,4.1765,10833204.0],["2017-03-13",4.1765,4.189946174621582,4.1564,4.1899,9435300.0],["2017-03-14",4.1899,4.2101,4.1631,4.1698,10016156.0],["2017-03-15",4.1698,4.1832,4.1497,4.1631,8882983.0],["2017-03-16",4.1631,4.2034,4.163088321685791,4.1967,11129413.0],["2017-03-17",4.1967,4.2101,4.1631,4.1765,10002685.0],["2017-03-20",4.1765,4.1967,4.1564,4.1832,8833812.0],["2017-03-21",4.1832,4.1899,4.1564,4.1765,7119108.0],["2017-03-22",4.1765,4.176517486572266,4.1295,4.1362,12068380.0],["2017-03-23",4.1362,4.1497,4.1228,4.1362,8520453.0],["2017-03-24",4.1362,4.1698,4.1228,4.1631,8541150.0],["2017-03-27",4.1631,4.1832,4.1295,4.1698,12203831.0],["2017-03-28",4.1698,4.1765,4.1497,4.1564,7388533.0],["2017-03-29",4.1564,4.1899,4.1295,4.1631,15395249.0],["2017-03-30",4.1631,4.2034,4.1295,4.1899,22113297.0],["2017-03-31",4.1899,4.2302,4.1765,4.2034,27489717.0],["2017-04-05",4.2034,4.2302,4.1765,4.2235,29992363.0],["2017-04-06",4.2235,4.2302,4.1899,4.2101,24033823.0],["2017-04-07",4.2101,4.2504,4.1967,4.2504,29383742.0],["2017-04-10",4.2504,4.2638,4.1899,4.2034,25923381.0],["2017-04-11",4.2034,4.2437,4.1698,4.2369,25595748.0],["2017-04-12",4.2369,4.3041,4.2235,4.284,43417425.0],["2017-04-13",4.284,4.284,4.2437,4.2772,26487485.0],["2017-04-14",4.2772,4.284,4.1899,4.2034,21786070.0],["2017-04-17",4.2034,4.2302,4.1832,4.2034,16011908.0],["2017-04-18",4.2034,4.2168,4.1295,4.1362,18342814.0],["2017-04-19",4.1362,4.1429,4.0691,4.1295,21355974.0],["2017-04-20",4.1295,4.1362,4.0624,4.0959,16994713.0],["2017-04-21",4.0959,4.1228,4.0825,4.0959,11159438.0],["2017-04-24",4.0959,4.1094,4.0154,4.0221,16614135.0],["2017-04-25",4.0221,4.0624,4.0154,4.0355,7621409.0],["2017-04-26",4.0355,4.0691,4.0288,4.0489,9409002.0],["2017-04-27",4.0489,4.048939228057861,3.9751,4.0221,14163234.0],["2017-04-28",4.0221,4.0489,4.0087,4.0422,10712705.0],["2017-05-02",4.0422,4.0892,4.0422,4.0758,13292104.0],["2017-05-03",4.0758,4.0825,4.0422,4.0758,11241173.0],["2017-05-04",4.0758,4.1027,4.0489,4.0624,10519134.0],["2017-05-05",4.0624,4.0758,4.0288,4.0422,11199955.0],["2017-05-08",4.0422,4.042223930358887,4.0019,4.0154,8625528.0],["2017-05-09",4.0154,4.0557,4.0019,4.0422,12975986.0],["2017-05-10",4.0422,4.0489,3.9214,3.9348,21966868.0],["2017-05-11",3.9348,3.9415,3.8139,3.8945,26492840.0],["2017-05-12",3.8945,3.9079,3.8542,3.8878,10083353.0],["2017-05-15",3.8878,3.9214,3.887786865234375,3.9079,6935403.0],["2017-05-16",3.9079,3.9415,3.8744,3.9348,9801943.0],["2017-05-17",3.9348,3.9684,3.9281,3.9482,9564222.0],["2017-05-18",3.9482,3.9549,3.9214,3.9348,6849517.0],["2017-05-19",3.9348,4.0019,3.9281,3.9751,12465970.0],["2017-05-22",3.9751,3.9952,3.9214,3.9415,8563798.0],["2017-05-23",3.9415,3.9415042400360107,3.9079,3.9281,8294695.0],["2017-05-24",3.9281,3.9415,3.8811,3.9214,11586271.0],["2017-05-25",3.9214,4.0221,3.921360492706299,4.0154,19140162.0],["2017-05-26",4.0154,4.0422,3.9952,4.0221,13842125.0],["2017-05-31",4.0221,4.0489,4.0087,4.0355,11452704.0],["2017-06-01",4.0355,4.0959,4.0087,4.0624,17045462.0],["2017-06-02",4.0624,4.0691,4.0019,4.0557,13952103.0],["2017-06-05",4.0557,4.0758,4.0489,4.0691,8970230.0],["2017-06-06",4.0691,4.0959,4.0557,4.0825,9171768.0],["2017-06-07",4.0825,4.1295,4.0825,4.1161,14630729.0],["2017-06-08",4.1161,4.1698,4.116086006164551,4.1631,17559763.0],["2017-06-09",4.1631,4.1765,4.1362,4.1631,17385486.0],["2017-06-12",4.1631,4.1899,4.1429,4.1765,13676297.0],["2017-06-13",4.1765,4.176517486572266,4.1295,4.1631,10309249.0],["2017-06-14",4.1631,4.1698,4.1295,4.1497,9589542.0],["2017-06-15",4.1497,4.1698,4.1362,4.1564,7837743.0],["2017-06-16",4.1564,4.1698,4.1362,4.1564,5533127.0],["2017-06-19",4.1564,4.2034,4.1362,4.1967,10371018.0],["2017-06-20",4.1967,4.2034,4.1564,4.1765,11462132.0],["2017-06-21",4.1765,4.2034,4.1698,4.1967,9308277.0],["2017-06-22",4.1967,4.2437,4.196660995483398,4.2101,15870679.0],["2017-06-23",4.2101,4.2101,4.1497,4.1765,10061399.0],["2017-06-26",4.1765,4.2302,4.1631,4.2235,9017085.0],["2017-06-27",4.2235,4.2437,4.2034,4.2302,6376958.0],["2017-06-28",4.2302,4.2705,4.2168,4.2504,14280989.0],["2017-06-29",4.2504,4.2638,4.2235,4.2369,7786458.0],["2017-06-30",4.2369,4.2437,4.2168,4.2302,5822378.0],["2017-07-03",4.2302,4.2437,4.2034,4.2302,6769334.0],["2017-07-04",4.2302,4.230234622955322,4.1631,4.1765,11606431.0],["2017-07-05",4.1765,4.2034,4.1698,4.1899,7461086.0],["2017-07-06",4.1899,4.2034,4.1564,4.1631,11854939.0],["2017-07-07",4.1631,4.2772,4.1564,4.2705,30084885.0],["2017-07-10",4.2705,4.2907,4.2369,4.2705,14566845.0],["2017-07-11",4.2705,4.2907,4.2369,4.2638,16394179.0],["2017-07-12",4.2638,4.2705,4.1899,4.2101,12918613.0],["2017-07-13",4.2101,4.2504,4.2034,4.2504,12395213.0],["2017-07-14",4.2504,4.2504,4.2235,4.2369,10241200.0],["2017-07-17",4.2369,4.2437,4.1362,4.1631,18962960.0],["2017-07-18",4.1631,4.1967,4.1497,4.1967,8469841.0],["2017-07-19",4.1967,4.3175,4.1832,4.3108,22752964.0],["2017-07-20",4.3108,4.3981,4.3108,4.3511,31965900.0],["2017-07-21",4.3511,4.365,4.3163,4.3302,21055271.0],["2017-07-24",4.3302,4.4484,4.3233,4.4345,30644106.0],["2017-07-25",4.4345,4.434506416320801,4.3511,4.365,19019511.0],["2017-07-26",4.365,4.372,4.3233,4.3511,13425289.0],["2017-07-27",4.3511,4.3928,4.3233,4.358,10654966.0],["2017-07-28",4.358,4.365,4.3163,4.3233,13788242.0],["2017-07-31",4.3233,4.3511,4.3163,4.3302,14767991.0],["2017-08-01",4.3302,4.365,4.3302,4.3372,12742144.0],["2017-08-02",4.3372,4.3511,4.2955,4.3024,13739703.0],["2017-08-03",4.3024,4.3441,4.3024,4.3163,12523712.0],["2017-08-04",4.3163,4.4067,4.3094,4.3789,28122774.0],["2017-08-07",4.3789,4.3998,4.358,4.3928,14254514.0],["2017-08-08",4.3928,4.392802715301514,4.3302,4.3511,12649178.0],["2017-08-09",4.3511,4.358,4.3163,4.3441,10934856.0],["2017-08-10",4.3441,4.3511,4.2677,4.2746,18071598.0],["2017-08-11",4.2746,4.2955,4.1912,4.2121,17214090.0],["2017-08-14",4.2121,4.2607,4.2051,4.2329,8510806.0],["2017-08-15",4.2329,4.2677,4.2121,4.226,7474072.0],["2017-08-16",4.226,4.2399,4.2121,4.2329,5763134.0],["2017-08-17",4.2329,4.2677,4.219,4.2677,8932069.0],["2017-08-18",4.2677,4.2955,4.2399,4.2746,8698322.0],["2017-08-21",4.2746,4.3094,4.2746,4.3024,6659683.0],["2017-08-22",4.3024,4.3163,4.2816,4.3024,6354215.0],["2017-08-23",4.3024,4.3163,4.2468,4.2607,8251831.0],["2017-08-24",4.2607,4.2955,4.2468,4.2607,5026914.0],["2017-08-25",4.2607,4.2955,4.2538,4.2816,9413761.0],["2017-08-28",4.2816,4.3372,4.281592845916748,4.3233,12885900.0],["2017-08-29",4.3233,4.3372,4.2677,4.2816,12772734.0],["2017-08-30",4.2816,4.3024,4.2677,4.2816,9361766.0],["2017-08-31",4.2816,4.2955,4.2538,4.2607,8932485.0],["2017-09-01",4.2607,4.2885,4.2538,4.2677,13349886.0],["2017-09-04",4.2677,4.2677,4.2399,4.2538,12357587.0],["2017-09-05",4.2538,4.2538,4.219,4.2329,13133664.0],["2017-09-06",4.2329,4.2538,4.2121,4.2399,7875469.0],["2017-09-07",4.2399,4.2468,4.219,4.226,7755575.0],["2017-09-08",4.226,4.2399,4.219,4.226,7153654.0],["2017-09-11",4.226,4.2399,4.2121,4.2329,8747811.0],["2017-09-12",4.2329,4.2538,4.226,4.2329,12615376.0],["2017-09-13",4.2329,4.2399,4.219,4.2329,7014250.0],["2017-09-14",4.2329,4.2955,4.219,4.2538,13155763.0],["2017-09-15",4.2538,4.25378942489624,4.2051,4.226,10249072.0],["2017-09-18",4.226,4.2329,4.2121,4.226,7086455.0],["2017-09-19",4.226,4.226,4.1982,4.2051,6733156.0],["2017-09-20",4.2051,4.226,4.1982,4.226,7785524.0],["2017-09-21",4.226,4.2329,4.198184013366699,4.1982,7677717.0],["2017-09-22",4.1982,4.1982,4.1634,4.1773,9120529.0],["2017-09-25",4.1773,4.177332878112793,4.1356,4.1426,8314794.0],["2017-09-26",4.1426,4.1495,4.1287,4.1356,5532718.0],["2017-09-27",4.1356,4.1565,4.1287,4.1495,4364076.0],["2017-09-28",4.1495,4.1565,4.1287,4.1356,4567518.0],["2017-09-29",4.1356,4.1495,4.1287,4.1426,5168157.0],["2017-10-09",4.1426,4.1843,4.142579555511475,4.1565,6921956.0],["2017-10-10",4.1565,4.191234111785889,4.1495,4.1912,7367562.0],["2017-10-11",4.1912,4.1982,4.1773,4.1912,5997318.0],["2017-10-12",4.1912,4.1982,4.1634,4.1773,5222906.0],["2017-10-13",4.1773,4.1982,4.1704,4.1982,6846169.0],["2017-10-16",4.1982,4.1982,4.1495,4.1565,7445871.0],["2017-10-17",4.1565,4.1704,4.142579555511475,4.1426,5025777.0],["2017-10-18",4.1426,4.1634,4.1148,4.1217,7127788.0],["2017-10-19",4.1217,4.1287,4.087,4.0939,8372973.0],["2017-10-20",4.0939,4.1356,4.0939,4.1287,5673050.0],["2017-10-23",4.1287,4.163430690765381,4.128678321838379,4.1634,5824558.0],["2017-10-24",4.1634,4.163430690765381,4.1217,4.1356,5435603.0],["2017-10-25",4.1356,4.1565,4.1287,4.1565,5640741.0],["2017-10-26",4.1565,4.1704,4.1287,4.1565,7872799.0],["2017-10-27",4.1565,4.1634,4.1217,4.1426,8521327.0],["2017-10-30",4.1426,4.1495,4.0661,4.08,10432417.0],["2017-10-31",4.08,4.1009,4.0661,4.087,6644273.0],["2017-11-01",4.087,4.1009,4.0453,4.0522,9754187.0],["2017-11-02",4.0522,4.0731,4.0314,4.0383,9002107.0],["2017-11-03",4.0383,4.0592,4.0036,4.0244,10984024.0],["2017-11-06",4.0244,4.0522,4.0036,4.0453,7758278.0],["2017-11-07",4.0453,4.0731,4.0314,4.0661,7042744.0],["2017-11-08",4.0661,4.1009,4.0522,4.087,9469202.0],["2017-11-09",4.087,4.1078,4.0592,4.1009,12084150.0],["2017-11-10",4.1009,4.1008758544921875,4.0522,4.0592,12530856.0],["2017-11-13",4.0592,4.0731,4.0453,4.0522,8844750.0],["2017-11-14",4.0522,4.052220821380615,4.0175,4.0314,9747887.0],["2017-11-15",4.0314,4.0383,4.0175,4.0244,5626567.0],["2017-11-16",4.0244,4.0383,4.0036,4.0105,6855067.0],["2017-11-17",4.0105,4.0244,3.961862325668335,3.9619,11235374.0],["2017-11-20",3.9619,3.9827,3.948,3.9758,8562173.0],["2017-11-21",3.9758,4.0314,3.9619,4.0036,9451081.0],["2017-11-22",4.0036,4.0661,3.9966,4.0453,11811528.0],["2017-11-23",4.0453,4.0522,3.9827,3.9966,9072738.0],["2017-11-24",3.9966,4.0036,3.9619,3.9827,8835767.0],["2017-11-27",3.9827,3.982714891433716,3.9202,3.9271,12996607.0],["2017-11-28",3.9271,3.9549,3.9271,3.948,7768928.0],["2017-11-29",3.948,3.9619,3.9341,3.9549,9115030.0],["2017-11-30",3.9549,3.9758,3.941,3.9619,6756076.0],["2017-12-01",3.9619,3.9758,3.948,3.9549,6624751.0],["2017-12-04",3.9549,3.9897,3.9202,3.9271,15005008.0],["2017-12-05",3.9271,3.948,3.9132,3.941,12850746.0],["2017-12-06",3.941,3.948,3.8924,3.9063,16615545.0],["2017-12-07",3.9063,3.9202,3.8646,3.8715,16542740.0],["2017-12-08",3.8715,3.9063,3.8715,3.9063,11171173.0],["2017-12-11",3.9063,3.9202,3.8924,3.9132,10400009.0],["2017-12-12",3.9132,3.948,3.9063,3.9132,11462193.0],["2017-12-13",3.9132,3.927110433578491,3.9063,3.9271,5778566.0],["2017-12-14",3.9271,4.0453,3.9202,4.0244,29277796.0],["2017-12-15",4.0244,4.0314,3.9688,3.9827,13995331.0],["2017-12-18",3.9827,4.0175,3.9688,3.9827,8699239.0],["2017-12-19",3.9827,4.0105,3.9827,3.9966,8408648.0],["2017-12-20",3.9966,4.087,3.9897,4.0383,23616448.0],["2017-12-21",4.0383,4.087,4.0175,4.0592,14212971.0],["2017-12-22",4.0592,4.1704,4.0453,4.1495,32451798.0],["2017-12-25",4.1495,4.1704,4.086974143981934,4.087,20277748.0],["2017-12-26",4.087,4.1495,4.086974143981934,4.1287,16342808.0],["2017-12-27",4.1287,4.1287,4.0522,4.0661,16835320.0],["2017-12-28",4.0661,4.087,4.0453,4.0661,11060787.0],["2017-12-29",4.0661,4.0939,4.0592,4.0731,6381947.0],["2018-01-02",4.0731,4.1217,4.073072910308838,4.1078,11374307.0],["2018-01-03",4.1078,4.1565,4.1009,4.1356,15029341.0],["2018-01-04",4.1356,4.1634,4.1148,4.1565,13659937.0],["2018-01-05",4.1565,4.1704,4.1217,4.1495,16321197.0],["2018-01-08",4.1495,4.163430690765381,4.1148,4.1634,18455681.0],["2018-01-09",4.1634,4.163430690765381,4.1148,4.1356,13178366.0],["2018-01-10",4.1356,4.1426,4.1078,4.1217,12805628.0],["2018-01-11",4.1217,4.1287,4.1009,4.1148,11274136.0],["2018-01-12",4.1148,4.1287,4.0731,4.08,15836633.0],["2018-01-15",4.08,4.0939,4.0522,4.0661,15297892.0],["2018-01-16",4.0661,4.1217,4.0522,4.1078,14159266.0],["2018-01-17",4.1078,4.1356,4.0939,4.1217,13971431.0],["2018-01-18",4.1217,4.1287,4.0939,4.1078,9943838.0],["2018-01-19",4.1078,4.1704,4.1009,4.1426,19076726.0],["2018-01-22",4.1426,4.2399,4.142579555511475,4.2121,30665483.0],["2018-01-23",4.2121,4.219,4.1843,4.1982,16634853.0],["2018-01-24",4.1982,4.2607,4.198184013366699,4.2399,20222208.0],["2018-01-25",4.2399,4.2607,4.219,4.226,15847258.0],["2018-01-26",4.226,4.2468,4.2121,4.2329,11257584.0],["2018-01-29",4.2329,4.3094,4.232937812805176,4.2538,24673686.0],["2018-01-30",4.2538,4.2677,4.2121,4.219,13708141.0],["2018-01-31",4.219,4.226,4.1773,4.1912,14761095.0],["2018-02-01",4.1912,4.2121,4.087,4.1009,17952145.0],["2018-02-02",4.1009,4.2121,4.0939,4.2051,18545916.0],["2018-02-05",4.2051,4.2538,4.1565,4.2399,16630951.0],["2018-02-06",4.2399,4.239887714385986,4.1009,4.1148,19804859.0],["2018-02-07",4.1148,4.1843,4.1009,4.1426,19711715.0],["2018-02-08",4.1426,4.1773,4.0731,4.1009,17543129.0],["2018-02-09",4.1009,4.1008758544921875,3.9063,3.9619,22704567.0],["2018-02-12",3.9619,4.0105,3.948,3.9897,9170018.0],["2018-02-13",3.9897,4.0314,3.9827,4.0036,6962138.0],["2018-02-14",4.0036,4.003567218780518,3.9619,3.9827,7126754.0],["2018-02-22",3.9827,4.0383,3.982714891433716,4.0314,8108470.0],["2018-02-23",4.0314,4.0522,4.0105,4.0383,8053730.0],["2018-02-26",4.0383,4.08,4.0314,4.0731,9395253.0],["2018-02-27",4.0731,4.087,4.0383,4.087,7802370.0],["2018-02-28",4.087,4.086974143981934,4.0383,4.0453,5727836.0],["2018-03-01",4.0453,4.0522,4.0175,4.0453,7426415.0],["2018-03-02",4.0453,4.0592,4.0105,4.0244,6785855.0],["2018-03-05",4.0244,4.0453,4.0105,4.0244,4634991.0],["2018-03-06",4.0244,4.0522,4.0036,4.0453,8476368.0],["2018-03-07",4.0453,4.1148,4.0383,4.0661,12080475.0],["2018-03-08",4.0661,4.1217,4.0453,4.087,10835290.0],["2018-03-09",4.087,4.1078,4.0522,4.087,11187475.0],["2018-03-12",4.087,4.1148,4.086974143981934,4.087,10994200.0],["2018-03-13",4.087,4.1009,4.0592,4.0731,6379319.0],["2018-03-14",4.0731,4.0731,4.0383,4.0453,6587926.0],["2018-03-15",4.0453,4.0731,4.0244,4.0522,5836018.0],["2018-03-16",4.0522,4.0731,4.0314,4.0522,4980290.0],["2018-03-19",4.0522,4.0661,4.0244,4.0383,4990300.0],["2018-03-20",4.0383,4.0383195877075195,4.0105,4.0314,5555607.0],["2018-03-21",4.0314,4.0661,4.031369686126709,4.0383,7946137.0],["2018-03-22",4.0383,4.0522,4.0036,4.0175,5292856.0],["2018-03-23",4.0175,4.017468452453613,3.8576,3.8924,18279719.0],["2018-03-26",3.8924,3.9549124240875244,3.8437,3.9549,9257984.0],["2018-03-27",3.9549,3.9966,3.9549,3.9827,8382781.0],["2018-03-28",3.9827,3.9966,3.941,3.9758,6716202.0],["2018-03-29",3.9758,4.0105,3.9619,4.0036,7271103.0],["2018-03-30",4.0036,4.0175,3.9758,4.0036,4576184.0],["2018-04-02",4.0036,4.0244,3.9827,4.0105,5428391.0],["2018-04-03",4.0105,4.010517120361328,3.948,3.9619,6584369.0],["2018-04-04",3.9619,3.9827,3.9341,3.941,6576219.0],["2018-04-09",3.941,3.9619,3.9132,3.9341,6776247.0],["2018-04-10",3.9341,3.9619,3.9202,3.9549,6697165.0],["2018-04-11",3.9549,3.9827,3.9549,3.9619,6846193.0],["2018-04-12",3.9619,3.9688,3.9202,3.9271,7778211.0],["2018-04-13",3.9271,3.948,3.9132,3.9202,6421515.0],["2018-04-16",3.9202,3.9271,3.878455638885498,3.8785,9650961.0],["2018-04-17",3.8785,3.9063,3.8576,3.8715,8291840.0],["2018-04-18",3.8715,3.8924,3.8437,3.8785,9815114.0],["2018-04-19",3.8785,3.8924,3.8576,3.8785,5275395.0],["2018-04-20",3.8785,3.8854,3.8089,3.8159,9173264.0],["2018-04-23",3.8159,3.8298,3.7811,3.8089,5982848.0],["2018-04-24",3.8089,3.8715,3.8089,3.8507,4641116.0],["2018-04-25",3.8507,3.8715,3.8368,3.8507,3475380.0],["2018-04-26",3.8507,3.8576,3.7811,3.7881,5439136.0],["2018-04-27",3.7881,3.8159,3.7880969047546387,3.8159,4793024.0],["2018-05-02",3.8159,3.8368,3.7881,3.802,9697248.0],["2018-05-03",3.802,3.8507,3.795,3.8437,9280057.0],["2018-05-04",3.8437,3.8507,3.8228,3.8298,4489440.0],["2018-05-07",3.8298,3.8576,3.8229,3.8507,6942638.0],["2018-05-08",3.8507,3.8507,3.8228,3.8437,8518694.0],["2018-05-09",3.8437,3.8507,3.8229,3.8368,7439942.0],["2018-05-10",3.8368,3.8507,3.8228,3.8298,7294251.0],["2018-05-11",3.8298,3.8437,3.8228,3.8298,5934586.0],["2018-05-14",3.8298,3.8437,3.8159,3.8229,6539486.0],["2018-05-15",3.8229,3.8368,3.8159,3.8368,7155137.0],["2018-05-16",3.8368,3.8507,3.8298,3.8437,9855165.0],["2018-05-17",3.8437,3.8576,3.8229,3.8368,6619462.0],["2018-05-18",3.8368,3.9063,3.8298,3.8924,17720140.0],["2018-05-21",3.8924,3.9271,3.8785,3.8924,12639375.0],["2018-05-22",3.8924,3.9202,3.8854,3.9132,8365199.0],["2018-05-23",3.9132,3.9688,3.8854,3.9202,20598746.0],["2018-05-24",3.9202,3.9271,3.8924,3.8993,9490499.0],["2018-05-25",3.8993,3.9132,3.8298,3.8437,10165443.0],["2018-05-28",3.8437,3.8576,3.8228,3.8298,7664632.0],["2018-05-29",3.8298,3.8437,3.8159,3.8298,4664169.0],["2018-05-30",3.8298,3.8298003673553467,3.7047,3.7255,14382548.0],["2018-05-31",3.7255,3.7603,3.7186,3.7394,10566599.0],["2018-06-01",3.7394,3.7881,3.7186,3.7603,8222372.0],["2018-06-04",3.7603,3.7811,3.7325,3.7742,6135492.0],["2018-06-05",3.7742,3.8089,3.7533,3.802,6072896.0],["2018-06-06",3.802,3.8298,3.7742,3.8159,6897837.0],["2018-06-07",3.8159,3.8298,3.8019981384277344,3.802,7234433.0],["2018-06-08",3.802,3.8089,3.7672,3.795,8509493.0],["2018-06-11",3.795,3.8089,3.7394,3.7603,4921993.0],["2018-06-12",3.7603,3.7881,3.7533,3.7672,4070000.0],["2018-06-13",3.7672,3.7811,3.7464,3.7533,3492600.0],["2018-06-14",3.7533,3.7742,3.746393918991089,3.7464,3269685.0],["2018-06-15",3.7464,3.7672,3.7047,3.7255,5951232.0],["2018-06-19",3.7255,3.72554087638855,3.4892,3.5518,13143552.0],["2018-06-20",3.5518,3.5657,3.4962,3.5309,7766012.0],["2018-06-21",3.5309,3.5587,3.4753,3.4823,5525286.0],["2018-06-22",3.4823,3.4962,3.4614,3.4962,5160810.0],["2018-06-25",3.4962,3.517,3.4475,3.4684,6081860.0],["2018-06-26",3.4684,3.4823,3.4267,3.4684,5064888.0],["2018-06-27",3.4684,3.4823,3.4405648708343506,3.4406,4406349.0],["2018-06-28",3.4406,3.4823,3.4336,3.4545,3682890.0],["2018-06-29",3.4545,3.5031,3.4475,3.4892,4601655.0],["2018-07-02",3.4892,3.5031,3.4406,3.4614,4172310.0],["2018-07-03",3.4614,3.4962,3.4406,3.4892,4423246.0],["2018-07-04",3.4892,3.5031,3.4684,3.4823,4594224.0],["2018-07-05",3.4823,3.4962,3.4475,3.4545,3873088.0],["2018-07-06",3.4545,3.4684,3.378,3.4197,7158266.0],["2018-07-09",3.4197,3.4892,3.4197,3.4823,4332344.0],["2018-07-10",3.4823,3.4962,3.4684,3.4892,3127432.0],["2018-07-11",3.4892,3.4892194271087646,3.4197,3.4545,4916750.0],["2018-07-12",3.4545,3.5031,3.4267,3.4962,5240733.0],["2018-07-13",3.4962,3.517,3.4823,3.5101,4036446.0],["2018-07-16",3.5101,3.524,3.4892,3.5101,3366216.0],["2018-07-17",3.5101,3.517,3.4823,3.5031,3040092.0],["2018-07-18",3.5031,3.5796,3.4962,3.5518,8441843.0],["2018-07-19",3.5518,3.5518,3.4823,3.5101,5199433.0],["2018-07-20",3.5101,3.6421,3.5100717544555664,3.6213,12254713.0],["2018-07-23",3.6213,3.6491,3.5935,3.6421,5763692.0],["2018-07-24",3.6421,3.6838,3.6282,3.6699,7369205.0],["2018-07-25",3.6699,3.6769,3.6352,3.6699,5530613.0],["2018-07-26",3.6699,3.6977,3.6352,3.6838,6586940.0],["2018-07-27",3.6838,3.6908,3.6491,3.663,4435410.0],["2018-07-30",3.663,3.6908,3.6491,3.656,5737313.0],["2018-07-31",3.656,3.7047,3.656,3.6769,4481934.0],["2018-08-01",3.6769,3.7186,3.6421,3.6491,6710908.0],["2018-08-02",3.6491,3.663,3.5309,3.5518,9525339.0],["2018-08-03",3.5518,3.6352,3.5517754554748535,3.5935,7258718.0],["2018-08-06",3.5935,3.6282,3.5309,3.5726,8935000.0],["2018-08-07",3.5726,3.6699,3.5518,3.663,7415811.0],["2018-08-08",3.663,3.7116,3.6421,3.6769,8229758.0],["2018-08-09",3.6769,3.7325,3.656,3.7116,12468339.0],["2018-08-10",3.7116,3.7261,3.6828,3.6972,8978849.0],["2018-08-13",3.6972,3.7116,3.6539,3.6828,7387463.0],["2018-08-14",3.6828,3.7116401195526123,3.6755,3.7116,5227543.0],["2018-08-15",3.7116,3.7261,3.6611,3.6755,4668673.0],["2018-08-16",3.6755,3.675534963607788,3.625,3.6467,5437733.0],["2018-08-17",3.6467,3.6683,3.5961,3.5961,4657200.0],["2018-08-20",3.5961,3.625,3.5817,3.6178,4222561.0],["2018-08-21",3.6178,3.6683,3.6033,3.6467,5634274.0],["2018-08-22",3.6467,3.6539,3.6033,3.625,3494544.0],["2018-08-23",3.625,3.6394,3.5961,3.6178,4848650.0],["2018-08-24",3.6178,3.6539,3.5889,3.6467,4706317.0],["2018-08-27",3.6467,3.6683,3.6322,3.6467,7646030.0],["2018-08-28",3.6467,3.6611,3.6394,3.6539,3472182.0],["2018-08-29",3.6539,3.6611,3.6322,3.6322,3052401.0],["2018-08-30",3.6322,3.6539,3.6178,3.6322,3742015.0],["2018-08-31",3.6322,3.6539,3.625,3.6539,7285449.0],["2018-09-03",3.6539,3.675534963607788,3.6105,3.6755,6267165.0],["2018-09-04",3.6755,3.7261,3.6611,3.7044,7692240.0],["2018-09-05",3.7044,3.7622,3.7044,3.7333,8759218.0],["2018-09-06",3.7333,3.755,3.7044,3.7116,4944742.0],["2018-09-07",3.7116,3.7766,3.7116,3.7261,5674621.0],["2018-09-10",3.7261,3.7694,3.7044,3.7333,5815755.0],["2018-09-11",3.7333,3.7622,3.69,3.7477,6397892.0],["2018-09-12",3.7477,3.7477455139160156,3.69,3.7333,4928104.0],["2018-09-13",3.7333,3.7694,3.7116,3.7477,8119497.0],["2018-09-14",3.7477,3.8127,3.7405,3.7477,10114948.0],["2018-09-17",3.7477,3.7911,3.7189,3.755,8514958.0],["2018-09-18",3.755,3.7694,3.6972,3.7477,6702176.0],["2018-09-19",3.7477,3.82,3.7333,3.7911,8577517.0],["2018-09-20",3.7911,3.8055,3.7766,3.7911,4307438.0],["2018-09-21",3.7911,3.8272,3.7766,3.82,5942559.0],["2018-09-25",3.82,3.8272,3.7911,3.8055,5039012.0],["2018-09-26",3.8055,3.82,3.7911,3.8055,6523046.0],["2018-09-27",3.8055,3.8127,3.7621874809265137,3.7622,6437800.0],["2018-09-28",3.7622,3.8127,3.7621874809265137,3.7983,8323229.0],["2018-10-08",3.7983,3.798293113708496,3.7405,3.7477,7435314.0],["2018-10-09",3.7477,3.7983,3.7333,3.7839,5355371.0],["2018-10-10",3.7839,3.7983,3.7622,3.7766,3624804.0],["2018-10-11",3.7766,3.776629686355591,3.5383,3.5672,10981589.0],["2018-10-12",3.5672,3.567218542098999,3.495,3.5311,7875986.0],["2018-10-15",3.5311,3.56,3.4806,3.5022,5861227.0],["2018-10-16",3.5022,3.5094,3.4156,3.43,6446378.0],["2018-10-17",3.43,3.4878,3.4300177097320557,3.4733,6038163.0],["2018-10-18",3.4733,3.4806,3.4155755043029785,3.4156,6725609.0],["2018-10-19",3.4156,3.5167,3.3867,3.5094,6794745.0],["2018-10-22",3.5094,3.6467,3.5094,3.6178,9116647.0],["2018-10-23",3.6178,3.6611,3.5744,3.5817,6840404.0],["2018-10-24",3.5817,3.6467,3.5744,3.6033,4813233.0],["2018-10-25",3.6033,3.625,3.5022,3.6033,5800907.0],["2018-10-26",3.6033,3.7189,3.5961,3.625,7922008.0],["2018-10-29",3.625,3.6394,3.5672,3.5672,5431887.0],["2018-10-30",3.5672,3.6828,3.56,3.6683,10724997.0],["2018-10-31",3.6683,3.6683132648468018,3.6178,3.6467,9319141.0],["2018-11-01",3.6467,3.6683,3.6178,3.625,9356312.0],["2018-11-02",3.625,3.7116,3.6249866485595703,3.6828,12009298.0],["2018-11-05",3.6828,3.7189,3.6322,3.6683,7175475.0],["2018-11-06",3.6683,3.69,3.6394,3.6611,7493025.0],["2018-11-07",3.6611,3.6755,3.6178,3.6322,8942473.0],["2018-11-08",3.6322,3.6611,3.5744,3.5889,6105553.0],["2018-11-09",3.5889,3.6105446815490723,3.5672,3.6105,5974425.0],["2018-11-12",3.6105,3.6539,3.5817,3.6394,5984392.0],["2018-11-13",3.6394,3.69,3.6105,3.6828,9072669.0],["2018-11-14",3.6828,3.69,3.6466,3.6539,6483343.0],["2018-11-15",3.6539,3.7189,3.6538708209991455,3.7189,9224623.0],["2018-11-16",3.7189,3.7622,3.69,3.7622,10449035.0],["2018-11-19",3.7622,3.82,3.7477,3.82,14648148.0],["2018-11-20",3.82,3.8199565410614014,3.6828,3.69,10937710.0],["2018-11-21",3.69,3.6972,3.6467,3.69,7180048.0],["2018-11-22",3.69,3.6972,3.6611,3.6755,4588419.0],["2018-11-23",3.6755,3.6828,3.5672,3.5744,7616300.0],["2018-11-26",3.5744,3.6178,3.5528,3.5672,5573923.0],["2018-11-27",3.5672,3.6033,3.5672,3.5744,3065350.0],["2018-11-28",3.5744,3.6105,3.5528,3.6033,4472375.0],["2018-11-29",3.6033,3.625,3.5528,3.5744,4189046.0],["2018-11-30",3.5744,3.5889,3.5528,3.56,5090813.0],["2018-12-03",3.56,3.6611,3.559997081756592,3.6394,8592599.0],["2018-12-04",3.6394,3.6539,3.6105,3.6467,4877421.0],["2018-12-05",3.6467,3.6466503143310547,3.6033,3.6178,4297144.0],["2018-12-06",3.6178,3.6178,3.56,3.5817,4113576.0],["2018-12-07",3.5817,3.5961,3.5672,3.5889,2573843.0],["2018-12-10",3.5889,3.588881254196167,3.559997081756592,3.56,3463276.0],["2018-12-11",3.56,3.5817,3.5528,3.5817,3416604.0],["2018-12-12",3.5817,3.6033,3.5744,3.5961,3135543.0],["2018-12-13",3.5961,3.6467,3.5817,3.6394,7995247.0],["2018-12-14",3.6394,3.6467,3.5744,3.6033,9274630.0],["2018-12-17",3.6033,3.6105,3.5672,3.5961,5732936.0],["2018-12-18",3.5961,3.6033,3.5456,3.5817,4904631.0],["2018-12-19",3.5817,3.6105,3.56,3.5672,4842523.0],["2018-12-20",3.5672,3.6105,3.5456,3.5672,6593228.0],["2018-12-21",3.5672,3.5817,3.5311,3.5528,6795939.0],["2018-12-24",3.5528,3.5961,3.5456,3.5889,4921980.0],["2018-12-25",3.5889,3.588881254196167,3.5094,3.56,5589907.0],["2018-12-26",3.56,3.5817,3.5456,3.5744,5027551.0],["2018-12-27",3.5744,3.6033,3.5383,3.5456,5869454.0],["2018-12-28",3.5456,3.56,3.4878,3.5239,6286427.0],["2019-01-02",3.5239,3.56,3.5238914489746094,3.5456,5488600.0],["2019-01-03",3.5456,3.5889,3.5311,3.5528,4487623.0],["2019-01-04",3.5528,3.5961,3.5383,3.5889,6396415.0],["2019-01-07",3.5889,3.6322,3.5383,3.625,8006055.0],["2019-01-08",3.625,3.6467,3.6105,3.6467,4345117.0],["2019-01-09",3.6467,3.6755,3.6249866485595703,3.625,7069755.0],["2019-01-10",3.625,3.6683,3.6249866485595703,3.6394,4237735.0],["2019-01-11",3.6394,3.6755,3.6394,3.6683,4458758.0],["2019-01-14",3.6683,3.6828,3.6539,3.6683,5455889.0],["2019-01-15",3.6683,3.6972,3.6611,3.6972,6530922.0],["2019-01-16",3.6972,3.6972,3.6394,3.6683,6117190.0],["2019-01-17",3.6683,3.6755,3.6322,3.6394,5456591.0],["2019-01-18",3.6394,3.6828,3.6394,3.6683,4671055.0],["2019-01-21",3.6683,3.7044,3.6683132648468018,3.6828,4684898.0],["2019-01-22",3.6828,3.69,3.6394,3.6394,5129142.0],["2019-01-23",3.6394,3.6611,3.6322,3.6394,2662060.0],["2019-01-24",3.6394,3.6828,3.6394,3.6755,5539583.0],["2019-01-25",3.6755,3.675534963607788,3.6539,3.6611,4024237.0],["2019-01-28",3.6611,3.6828,3.6394,3.6539,5447740.0],["2019-01-29",3.6539,3.6539,3.6033,3.6394,7714063.0],["2019-01-30",3.6394,3.6611,3.6105,3.6467,5345109.0],["2019-01-31",3.6467,3.6683,3.6178,3.6467,5713864.0],["2019-02-01",3.6467,3.675534963607788,3.6322,3.6755,8637692.0],["2019-02-11",3.6755,3.7044191360473633,3.6539,3.7044,11208995.0],["2019-02-12",3.7044,3.7261,3.6828,3.7044,10570753.0],["2019-02-13",3.7044,3.7477,3.6755,3.7405,18424063.0],["2019-02-14",3.7405,3.7694,3.7189,3.7477,12674849.0],["2019-02-15",3.7477,3.7766,3.7333,3.7333,10534269.0],["2019-02-18",3.7333,3.7911,3.7333,3.7911,10904909.0],["2019-02-19",3.7911,3.8055,3.7694,3.7839,9704559.0],["2019-02-20",3.7839,3.82,3.783850908279419,3.7911,7996326.0],["2019-02-21",3.7911,3.8344,3.791071891784668,3.8055,11623180.0],["2019-02-22",3.8055,3.8416194915771484,3.7766,3.8416,9552019.0],["2019-02-25",3.8416,3.9933,3.8416194915771484,3.9788,23559064.0],["2019-02-26",3.9788,4.051,3.9355,3.986,23301431.0],["2019-02-27",3.986,4.0294,3.9499,3.9499,13462282.0],["2019-02-28",3.9499,3.986,3.9427,3.9572,7894179.0],["2019-03-01",3.9572,3.986,3.9066,3.9788,11928431.0],["2019-03-04",3.9788,4.0294,3.9572,3.9933,23270159.0],["2019-03-05",3.9933,4.0221,3.9572,4.0149,16421566.0],["2019-03-06",4.0149,4.051031589508057,3.986,4.051,25704032.0],["2019-03-07",4.051,4.0799,4.0294,4.051,24269503.0],["2019-03-08",4.051,4.051031589508057,3.9211,3.9283,27845095.0],["2019-03-11",3.9283,3.9716,3.9211,3.9644,20701714.0],["2019-03-12",3.9644,4.0799,3.9643778800964355,4.0583,33109405.0],["2019-03-13",4.0583,4.058252334594727,3.9716,3.986,25462654.0],["2019-03-14",3.986,4.0005,3.8922,3.8994,21373222.0],["2019-03-15",3.8994,4.1521,3.899388074874878,4.0583,39561787.0],["2019-03-18",4.0583,4.0727,4.0077,4.0727,23746740.0],["2019-03-19",4.0727,4.1232,4.0655,4.0727,21358323.0],["2019-03-20",4.0727,4.0944,4.0366,4.0871,19890870.0],["2019-03-21",4.0871,4.1305,4.0727,4.116,17923512.0],["2019-03-22",4.116,4.1521,4.0727,4.1449,17848273.0],["2019-03-25",4.1449,4.144905090332031,4.0871,4.1016,14692092.0],["2019-03-26",4.1016,4.116,4.0077,4.0077,16066307.0],["2019-03-27",4.0077,4.0366,3.9788,4.0005,9439201.0],["2019-03-28",4.0005,4.0149,3.9716,3.986,8440007.0],["2019-03-29",3.986,4.0583,3.9644,4.0583,13549224.0],["2019-04-01",4.0583,4.1738,4.058252334594727,4.1738,22864488.0],["2019-04-02",4.1738,4.1955,4.1232,4.1305,16163035.0],["2019-04-03",4.1305,4.181,4.1088,4.1666,14322973.0],["2019-04-04",4.1666,4.2243,4.166568756103516,4.2171,19149840.0],["2019-04-08",4.2171,4.246,4.1449,4.1738,21834411.0],["2019-04-09",4.1738,4.1882,4.1305,4.1521,11468920.0],["2019-04-10",4.1521,4.1666,4.116,4.1305,13548695.0],["2019-04-11",4.1305,4.1449,4.0871,4.1088,12432206.0],["2019-04-12",4.1088,4.2027,4.0871,4.1738,16470850.0],["2019-04-15",4.1738,4.2027,4.1377,4.1449,14965395.0],["2019-04-16",4.1449,4.1738,4.0799,4.1666,12628636.0],["2019-04-17",4.1666,4.181,4.1377,4.1521,13699201.0],["2019-04-18",4.1521,4.1666,4.1232,4.1449,8074870.0],["2019-04-19",4.1449,4.1738,4.1232,4.1666,10425332.0],["2019-04-22",4.1666,4.181,4.1449,4.1666,11069848.0],["2019-04-23",4.1666,4.181,4.0944,4.1088,14959312.0],["2019-04-24",4.1088,4.116,4.0366,4.0727,14452590.0],["2019-04-25",4.0727,4.116,3.9644,3.9716,13914381.0],["2019-04-26",3.9716,4.0294,3.9643778800964355,3.9644,12533790.0],["2019-05-06",3.9644,4.1521,3.9643778800964355,4.051,42870388.0],["2019-05-07",4.051,4.3327,4.051031589508057,4.3327,61842178.0],["2019-05-08",4.3327,4.3688,4.2243,4.3038,34586488.0],["2019-05-09",4.3038,4.3038,4.1666,4.181,21839647.0],["2019-05-10",4.181,4.2893,4.1593,4.2604,20344866.0],["2019-05-13",4.2604,4.260443210601807,4.1521,4.1666,15992007.0],["2019-05-14",4.1666,4.2243,4.1232,4.1955,12507405.0],["2019-05-15",4.1955,4.2965,4.1738,4.2749,17363314.0],["2019-05-16",4.2749,4.2965,4.2388,4.2893,13726489.0],["2019-05-17",4.2893,4.2965,4.1738,4.2099,13205575.0],["2019-05-20",4.2099,4.246,4.1521,4.181,13341208.0],["2019-05-21",4.181,4.2388,4.1666,4.1955,8772157.0],["2019-05-22",4.1955,4.2099,4.1377,4.1521,9545875.0],["2019-05-23",4.1521,4.1593,4.0583,4.0871,11875434.0],["2019-05-24",4.0871,4.1016,4.0438,4.0727,7088437.0],["2019-05-27",4.0727,4.1666,4.072694301605225,4.1377,7068662.0],["2019-05-28",4.1377,4.181,4.1088,4.1593,9974698.0],["2019-05-29",4.1593,4.181,4.1016,4.1232,7127003.0],["2019-05-30",4.1232,4.2388,4.1232,4.2316,11713010.0],["2019-05-31",4.2316,4.2749,4.2027,4.2749,12305026.0],["2019-06-03",4.2749,4.3688,4.2099,4.2243,14473324.0],["2019-06-04",4.2243,4.2821,4.2099,4.2604,14041497.0],["2019-06-05",4.2604,4.3053,4.2081,4.2156,11670726.0],["2019-06-06",4.2156,4.253,4.1857,4.2305,8673077.0],["2019-06-10",4.2305,4.3053,4.2305,4.2754,9966778.0],["2019-06-11",4.2754,4.4847,4.275391101837158,4.4772,25421481.0],["2019-06-12",4.4772,4.4847,4.4174,4.4548,20594823.0],["2019-06-13",4.4548,4.4772,4.4099,4.4398,10597375.0],["2019-06-14",4.4398,4.5445,4.4398,4.4697,13599027.0],["2019-06-17",4.4697,4.4922,4.4174,4.4847,8550166.0],["2019-06-18",4.4847,4.4847,4.4324,4.4847,9056286.0],["2019-06-19",4.4847,4.5669,4.4697,4.4697,13029824.0],["2019-06-20",4.4697,4.6267,4.4398,4.5893,23171728.0],["2019-06-21",4.5893,4.679,4.5744,4.5818,23552904.0],["2019-06-24",4.5818,4.6192,4.5445,4.5744,10842403.0],["2019-06-25",4.5744,4.5893,4.4697,4.5445,14667822.0],["2019-06-26",4.5445,4.5744,4.4623,4.4996,13778642.0],["2019-06-27",4.4996,4.5594,4.4847,4.5295,13292930.0],["2019-06-28",4.5295,4.537,4.4324,4.4922,13383246.0],["2019-07-01",4.4922,4.5594,4.492151260375977,4.5295,14787592.0],["2019-07-02",4.5295,4.5445,4.4324,4.4473,17919888.0],["2019-07-03",4.4473,4.4847,4.4324,4.4473,11183224.0],["2019-07-04",4.4473,4.4847,4.4249,4.4473,9741225.0],["2019-07-05",4.4473,4.4548,4.4025,4.4398,7394327.0],["2019-07-08",4.4398,4.4398298263549805,4.3202,4.3277,14003443.0],["2019-07-09",4.3277,4.3651,4.2978,4.3576,6984862.0],["2019-07-10",4.3576,4.3651,4.3202,4.3501,7069250.0],["2019-07-11",4.3501,4.3875,4.3128,4.3576,7808188.0],["2019-07-12",4.3576,4.38,4.3128,4.3427,7888430.0],["2019-07-15",4.3427,4.38,4.2829,4.3576,8370147.0],["2019-07-16",4.3576,4.38,4.3202,4.3427,7589190.0],["2019-07-17",4.3427,4.3427,4.3053,4.3352,5642088.0],["2019-07-18",4.3352,4.335187911987305,4.2829,4.3053,6141472.0],["2019-07-19",4.3053,4.5669,4.2903,4.4324,15338842.0],["2019-07-22",4.4324,4.4323554039001465,4.2231,4.2679,18334716.0],["2019-07-23",4.2679,4.2754,4.238,4.2679,6023590.0],["2019-07-24",4.2679,4.3128,4.2604,4.2903,7508831.0],["2019-07-25",4.2903,4.3053,4.2754,4.2903,4621821.0],["2019-07-26",4.2903,4.3427,4.2829,4.3427,7555772.0],["2019-07-29",4.3427,4.3501,4.3202,4.3352,6552559.0],["2019-07-30",4.3352,4.38,4.335187911987305,4.3576,7107292.0],["2019-07-31",4.3576,4.380034446716309,4.3202,4.38,7082605.0],["2019-08-01",4.38,4.380034446716309,4.3053,4.3352,7438874.0],["2019-08-02",4.3352,4.335187911987305,4.2604,4.2903,10081231.0],["2019-08-05",4.2903,4.290339946746826,4.2006,4.2305,13056235.0],["2019-08-06",4.2305,4.230544567108154,4.1334,4.1857,11898525.0],["2019-08-07",4.1857,4.2081,4.133376598358154,4.1334,10093438.0],["2019-08-08",4.1334,4.1633,4.0811,4.111,10013976.0],["2019-08-09",4.111,4.1259,4.0287,4.0512,10647394.0],["2019-08-12",4.0512,4.111,4.0362,4.111,5191193.0],["2019-08-13",4.111,4.1558,4.0811,4.1409,6455601.0],["2019-08-14",4.1409,4.2081,4.1408514976501465,4.1932,8441846.0],["2019-08-15",4.1932,4.1932,4.1334,4.1782,5635451.0],["2019-08-16",4.1782,4.2156,4.1707,4.2006,6067242.0],["2019-08-19",4.2006,4.253,4.1857,4.2455,7533799.0],["2019-08-20",4.2455,4.2604,4.2231,4.238,6225111.0],["2019-08-21",4.238,4.2604,4.2231,4.2455,4208241.0],["2019-08-22",4.2455,4.253,4.1857,4.2156,5592445.0],["2019-08-23",4.2156,4.2754,4.2155961990356445,4.2604,6383230.0],["2019-08-26",4.2604,4.26044225692749,4.2081,4.2305,5924931.0],["2019-08-27",4.2305,4.3277,4.2305,4.2305,11916801.0],["2019-08-28",4.2305,4.3352,4.230544567108154,4.3277,11247889.0],["2019-08-29",4.3277,4.3352,4.2679,4.2903,10294955.0],["2019-08-30",4.2903,4.3352,4.2679,4.3053,6316031.0],["2019-09-02",4.3053,4.3352,4.2604,4.2903,10329047.0],["2019-09-03",4.2903,4.3128,4.2679,4.2754,6801192.0],["2019-09-04",4.2754,4.327712535858154,4.2679,4.3277,7775733.0],["2019-09-05",4.3277,4.4025,4.3277,4.38,14384020.0],["2019-09-06",4.38,4.3875,4.3352,4.3501,6304698.0],["2019-09-09",4.3501,4.395,4.3277,4.3726,8693751.0],["2019-09-10",4.3726,4.3726,4.3277,4.3726,8225019.0],["2019-09-11",4.3726,4.38,4.3352,4.3576,7222311.0],["2019-09-12",4.3576,4.38,4.3352,4.3726,7162418.0],["2019-09-16",4.3726,4.4174,4.3352,4.3576,11517723.0],["2019-09-17",4.3576,4.35761022567749,4.2903,4.3128,9573059.0],["2019-09-18",4.3128,4.3501,4.2978,4.3128,7909583.0],["2019-09-19",4.3128,4.3427,4.3053,4.3202,4255651.0],["2019-09-20",4.3202,4.3576,4.2903,4.2903,10206987.0],["2019-09-23",4.2903,4.3277,4.2455,4.2754,9196303.0],["2019-09-24",4.2754,4.3202,4.2455,4.253,7894397.0],["2019-09-25",4.253,4.2604,4.2156,4.2305,7634809.0],["2019-09-26",4.2305,4.2754,4.2081,4.2305,6594410.0],["2019-09-27",4.2305,4.2455,4.1932,4.2081,7255851.0],["2019-09-30",4.2081,4.2156,4.1483,4.1483,5033499.0],["2019-10-08",4.1483,4.1932,4.1259,4.1633,5367407.0],["2019-10-09",4.1633,4.2604,4.1409,4.238,7547644.0],["2019-10-10",4.238,4.3202,4.2380194664001465,4.3128,8991894.0],["2019-10-11",4.3128,4.3726,4.312763690948486,4.3726,8580399.0],["2019-10-14",4.3726,4.4099,4.3576,4.3651,8894610.0],["2019-10-15",4.3651,4.3875,4.3427,4.3651,6224128.0],["2019-10-16",4.3651,4.4324,4.365085601806641,4.38,6802446.0],["2019-10-17",4.38,4.4174,4.38,4.4025,6073849.0],["2019-10-18",4.4025,4.4249,4.3501,4.395,6144541.0],["2019-10-21",4.395,4.417405605316162,4.3726,4.4174,8550341.0],["2019-10-22",4.4174,4.4398,4.4025,4.4249,6534220.0],["2019-10-23",4.4249,4.4697,4.424880504608154,4.4473,7039169.0],["2019-10-24",4.4473,4.4847,4.4324,4.4772,6238223.0],["2019-10-25",4.4772,4.4996,4.4473,4.4847,6287818.0],["2019-10-28",4.4847,4.5295,4.395,4.4099,11410588.0],["2019-10-29",4.4099,4.409932613372803,4.3576,4.38,7824091.0],["2019-10-30",4.38,4.4548,4.3726,4.4249,6151191.0],["2019-10-31",4.4249,4.424880504608154,4.3202,4.3277,6671515.0],["2019-11-01",4.3277,4.3726,4.2978,4.3651,5964637.0],["2019-11-04",4.3651,4.3875,4.3277,4.3352,6458871.0],["2019-11-05",4.3352,4.4398,4.335187911987305,4.4099,10811053.0],["2019-11-06",4.4099,4.4174,4.3427,4.3651,6232171.0],["2019-11-07",4.3651,4.3651,4.3202,4.3352,6336135.0],["2019-11-08",4.3352,4.395,4.335187911987305,4.3427,4626551.0],["2019-11-11",4.3427,4.342661380767822,4.2604,4.2754,6998126.0],["2019-11-12",4.2754,4.2978,4.2455,4.2903,4834407.0],["2019-11-13",4.2903,4.290339946746826,4.238,4.2604,4531330.0],["2019-11-14",4.2604,4.3277,4.253,4.2978,6520408.0],["2019-11-15",4.2978,4.3427,4.2829,4.2903,4510354.0],["2019-11-18",4.2903,4.3053,4.2455,4.2604,5759350.0],["2019-11-19",4.2604,4.3128,4.238,4.2679,8522836.0],["2019-11-20",4.2679,4.3053,4.2455,4.253,9438661.0],["2019-11-21",4.253,4.290339946746826,4.2305,4.2903,3974675.0],["2019-11-22",4.2903,4.38,4.2604,4.3277,7649676.0],["2019-11-25",4.3277,4.3726,4.3053,4.3277,3913815.0],["2019-11-26",4.3277,4.4398298263549805,4.327712535858154,4.4398,15058821.0],["2019-11-27",4.4398,4.4398298263549805,4.395,4.4174,6869983.0],["2019-11-28",4.4174,4.4398298263549805,4.395,4.4398,5622133.0],["2019-11-29",4.4398,4.4697,4.395,4.4324,6699400.0],["2019-12-02",4.4324,4.4697,4.4249,4.4623,6552823.0],["2019-12-03",4.4623,4.4772,4.4099,4.4473,7347680.0],["2019-12-04",4.4473,4.4772,4.4398,4.4697,7017127.0],["2019-12-05",4.4697,4.4772,4.4324,4.4398,6456134.0],["2019-12-06",4.4398,4.4623,4.4099,4.4324,5511091.0],["2019-12-09",4.4324,4.4398298263549805,4.4099,4.4398,4293524.0],["2019-12-10",4.4398,4.4473,4.4174,4.4398,4364771.0],["2019-12-11",4.4398,4.4548,4.395,4.4174,7053161.0],["2019-12-12",4.4174,4.4249,4.394982814788818,4.395,6026433.0],["2019-12-13",4.395,4.4324,4.3576,4.4249,12077455.0],["2019-12-16",4.4249,4.4249,4.38,4.395,9375163.0],["2019-12-17",4.395,4.4996,4.394982814788818,4.4697,14275674.0],["2019-12-18",4.4697,4.5295,4.4324,4.4473,14103000.0],["2019-12-19",4.4473,4.4623,4.3875,4.4174,11984075.0],["2019-12-20",4.4174,4.4398,4.4025,4.4174,6538191.0],["2019-12-23",4.4174,4.417405605316162,4.3202,4.3352,8681423.0],["2019-12-24",4.3352,4.3501,4.2978,4.3202,5954417.0],["2019-12-25",4.3202,4.3352,4.2903,4.3128,5358814.0],["2019-12-26",4.3128,4.3277,4.2903,4.3128,4404030.0],["2019-12-27",4.3128,4.3576,4.3052897453308105,4.3053,6759410.0],["2019-12-30",4.3053,4.3427,4.2829,4.3277,6894854.0],["2019-12-31",4.3277,4.3576,4.3202,4.3427,4523297.0],["2020-01-02",4.3427,4.3875,4.342661380767822,4.3501,10047804.0],["2020-01-03",4.3501,4.38,4.3352,4.3651,6793628.0],["2020-01-06",4.3651,4.38,4.3277,4.3501,9956708.0],["2020-01-07",4.3501,4.3651,4.3352,4.3651,8231551.0],["2020-01-08",4.3651,4.365085601806641,4.3052897453308105,4.3053,9395346.0],["2020-01-09",4.3053,4.3501,4.2829,4.3053,7516830.0],["2020-01-10",4.3053,4.3202,4.2754,4.2829,7149301.0],["2020-01-13",4.2829,4.3427,4.282866477966309,4.3427,7219846.0],["2020-01-14",4.3427,4.3427,4.342661380767822,4.3427,5107230.0],["2020-01-15",4.3427,4.342661380767822,4.2903,4.2903,4105647.0],["2020-01-16",4.2903,4.3053,4.2604,4.2679,5706560.0],["2020-01-17",4.2679,4.2903,4.253,4.2829,5657046.0],["2020-01-20",4.2829,4.2978,4.2455,4.2829,7038206.0],["2020-01-21",4.2829,4.2903,4.2006,4.2455,8619339.0],["2020-01-22",4.2455,4.2604,4.1857,4.2455,5355880.0],["2020-01-23",4.2455,4.245492935180664,4.1035,4.1409,12339095.0],["2020-02-03",4.1409,4.1408514976501465,3.7297558784484863,3.7298,17206949.0],["2020-02-04",3.7298,3.8269,3.7223,3.7597,16335334.0],["2020-02-05",3.7597,3.8792,3.7522,3.8419,13978456.0],["2020-02-06",3.8419,4.1035,3.8418731689453125,4.0811,21812242.0],["2020-02-07",4.0811,4.081056118011475,3.939,3.9914,15436496.0],["2020-02-10",3.9914,3.9914,3.939,3.9839,10313257.0],["2020-02-11",3.9839,4.0063,3.9689,3.9914,10712622.0],["2020-02-12",3.9914,4.0138,3.9615,4.0063,10380799.0],["2020-02-13",4.0063,4.0362,3.9689,3.9988,10084293.0],["2020-02-14",3.9988,3.9988362789154053,3.9615,3.9839,7830595.0],["2020-02-17",3.9839,4.0661,3.9764,4.0586,11294488.0],["2020-02-18",4.0586,4.0885,4.0437,4.0586,12500116.0],["2020-02-19",4.0586,4.0811,4.0437,4.0736,7959785.0],["2020-02-20",4.0736,4.1259,4.0512,4.1035,9297342.0],["2020-02-21",4.1035,4.1782,4.096,4.1633,10494265.0],["2020-02-24",4.1633,4.16327428817749,4.0811,4.1035,13816016.0],["2020-02-25",4.1035,4.103478908538818,3.939,4.0287,13485388.0],["2020-02-26",4.0287,4.0661,3.9689,4.0287,12412510.0],["2020-02-27",4.0287,4.0811,4.0213,4.0362,12572339.0],["2020-02-28",4.0362,4.0362091064453125,3.9091,3.939,17395156.0],["2020-03-02",3.939,4.0437,3.9241,3.9988,12857478.0],["2020-03-03",3.9988,4.0437,3.9689,3.9839,16223515.0],["2020-03-04",3.9839,4.0138,3.9615,3.9914,8666435.0],["2020-03-05",3.9914,4.0661,3.991361618041992,4.0586,14484224.0],["2020-03-06",4.0586,4.0586323738098145,4.0138,4.0287,10716487.0],["2020-03-09",4.0287,4.0287346839904785,3.9315664768218994,3.9316,13048788.0],["2020-03-10",3.9316,4.0811,3.8942,3.9839,14091942.0],["2020-03-11",3.9839,4.0138,3.9689,3.9764,11955425.0],["2020-03-12",3.9764,3.9839,3.9166,3.9615,11575702.0],["2020-03-13",3.9615,4.0213,3.8718,3.9689,15100159.0],["2020-03-16",3.9689,3.9988,3.9166,3.9241,13473081.0],["2020-03-17",3.9241,3.9615,3.9017,3.9241,11509389.0],["2020-03-18",3.9241,3.939,3.8718,3.8942,13028014.0],["2020-03-19",3.8942,3.9166,3.812,3.8344,11834954.0],["2020-03-20",3.8344,3.9241,3.8343987464904785,3.8867,10073206.0],["2020-03-23",3.8867,3.8867194652557373,3.8194,3.8493,10146728.0],["2020-03-24",3.8493,3.9241,3.8493473529815674,3.9017,9862487.0],["2020-03-25",3.9017,3.9465,3.8942,3.9166,10552289.0],["2020-03-26",3.9166,3.9166171550750732,3.8792,3.8942,7582103.0],["2020-03-27",3.8942,3.954,3.8941941261291504,3.9166,8818777.0],["2020-03-30",3.9166,3.954,3.8568,3.9241,7248526.0],["2020-03-31",3.9241,3.9615,3.9240922927856445,3.9465,8478399.0],["2020-04-01",3.9465,3.9615,3.9166,3.9465,5775648.0],["2020-04-02",3.9465,3.9615,3.9241,3.9615,7577295.0],["2020-04-03",3.9615,3.9764,3.939,3.954,5924952.0],["2020-04-07",3.954,4.0287,3.9539899826049805,4.0213,9618039.0],["2020-04-08",4.0213,4.0213,3.9764,4.0063,6741620.0],["2020-04-09",4.0063,4.0213,3.9988,3.9988,3343048.0],["2020-04-10",3.9988,4.0213,3.9988,4.0138,5007922.0],["2020-04-13",4.0138,4.013785362243652,3.9764,3.9914,4095937.0],["2020-04-14",3.9914,4.0138,3.9839,4.0138,5057505.0],["2020-04-15",4.0138,4.0362,3.9839,3.9988,6586201.0],["2020-04-16",3.9988,4.0138,3.9615,4.0138,5153022.0],["2020-04-17",4.0138,4.0512,3.9914,4.0138,6541838.0],["2020-04-20",4.0138,4.0138,3.9615,3.9689,5578487.0],["2020-04-21",3.9689,3.9988,3.9316,3.9615,5958256.0],["2020-04-22",3.9615,3.9614641666412354,3.9241,3.9465,4240002.0],["2020-04-23",3.9465,3.9689,3.9091,3.9091,6264404.0],["2020-04-24",3.9091,3.9166,3.8718,3.9091,4546265.0],["2020-04-27",3.9091,3.9615,3.8867,3.9166,4783168.0],["2020-04-28",3.9166,3.9615,3.9017,3.9166,7618967.0],["2020-04-29",3.9166,3.9615,3.9166,3.9615,4672321.0],["2020-04-30",3.9615,3.9914,3.9316,3.9615,7959809.0],["2020-05-06",3.9615,3.9615,3.8942,3.939,11294676.0],["2020-05-07",3.939,3.9465,3.8942,3.9166,11310050.0],["2020-05-08",3.9166,3.9465,3.9091,3.9316,6592996.0],["2020-05-11",3.9316,3.954,3.9315664768218994,3.9465,5625926.0],["2020-05-12",3.9465,3.954,3.9241,3.939,5856615.0],["2020-05-13",3.939,3.946516275405884,3.9166,3.9465,4799379.0],["2020-05-14",3.9465,3.954,3.9241,3.939,5856246.0],["2020-05-15",3.939,3.9615,3.9316,3.939,4727520.0],["2020-05-18",3.939,3.9615,3.9241,3.954,4620863.0],["2020-05-19",3.954,3.9839,3.9465,3.9615,6152017.0],["2020-05-20",3.9615,3.9914,3.939,3.9465,4723566.0],["2020-05-21",3.9465,3.9615,3.939,3.9465,4521551.0],["2020-05-22",3.9465,3.9615,3.9316,3.954,6238243.0],["2020-05-25",3.954,3.9839,3.9241,3.9465,6544886.0],["2020-05-26",3.9465,3.9914,3.939,3.9689,6227821.0],["2020-05-27",3.9689,4.0138,3.9689,3.9839,6235409.0],["2020-05-28",3.9839,4.0213,3.9764,4.0063,5527793.0],["2020-05-29",4.0063,4.021259784698486,3.9914,4.0213,5328314.0],["2020-06-01",4.0213,4.0736,4.0138,4.0661,8254173.0],["2020-06-02",4.0661,4.066106796264648,4.0287,4.0586,5992472.0],["2020-06-03",4.0586,4.0586323738098145,4.0362,4.0437,4691370.0],["2020-06-04",4.0437,4.0512,4.0063,4.0287,5376172.0],["2020-06-05",4.0287,4.0362091064453125,3.9988,4.0362,3852935.0],["2020-06-08",4.0362,4.0512,4.0138,4.0512,4466464.0],["2020-06-09",4.0512,4.0512,4.0213,4.0287,3929599.0],["2020-06-10",4.0287,4.0362,3.9914,4.0063,4674718.0],["2020-06-11",4.0063,4.006310939788818,3.9689,3.9689,6748286.0],["2020-06-12",3.9689,3.9839,3.939,3.9465,6664812.0],["2020-06-15",3.9465,3.9615,3.9241,3.939,8644698.0],["2020-06-16",3.939,3.9764,3.9390406608581543,3.9615,4786540.0],["2020-06-17",3.9615,3.9839,3.954,3.9689,5703431.0],["2020-06-18",3.9689,4.0287,3.9615,4.0138,6426076.0],["2020-06-19",4.0138,4.0586,4.013785362243652,4.0362,9114816.0],["2020-06-22",4.0362,4.0736,4.0362,4.0437,7309681.0],["2020-06-23",4.0437,4.2305,4.0362,4.2081,21984355.0],["2020-06-24",4.2081,4.4473,4.1932,4.4249,30352896.0],["2020-06-29",4.4249,4.5146,4.4099,4.4772,24695189.0],["2020-06-30",4.4772,4.4996,4.3875,4.4174,24348546.0],["2020-07-01",4.4174,4.417405605316162,4.2679,4.2903,15123640.0],["2020-07-02",4.2903,4.3427,4.2829,4.3128,14287878.0],["2020-07-03",4.3128,4.38,4.2978,4.3202,11963581.0],["2020-07-06",4.3202,4.5071,4.3202385902404785,4.4922,23343902.0],["2020-07-07",4.4922,4.6043,4.4548,4.4623,25308873.0],["2020-07-08",4.4623,4.537,4.4174,4.4922,20320905.0],["2020-07-09",4.4922,4.5893,4.492151260375977,4.5295,17409005.0],["2020-07-10",4.5295,4.5519,4.4473,4.4548,15310390.0],["2020-07-13",4.4548,4.522,4.4025,4.4996,14951448.0],["2020-07-14",4.4996,4.5818,4.4623,4.522,20816428.0],["2020-07-15",4.522,4.5519,4.4398,4.4847,14890254.0],["2020-07-16",4.4847,4.5445,4.394982814788818,4.395,16964479.0],["2020-07-17",4.395,4.4772,4.394982814788818,4.4548,13085882.0],["2020-07-20",4.4548,4.589319229125977,4.454778671264648,4.5893,23267705.0],["2020-07-21",4.5893,4.6043,4.4847,4.5071,19651361.0],["2020-07-22",4.5071,4.537,4.4623,4.5071,16139110.0],["2020-07-23",4.5071,4.5071001052856445,4.3907,4.4295,14038947.0],["2020-07-24",4.4295,4.445,4.3132,4.3364,13793782.0],["2020-07-27",4.3364,4.3752,4.3209,4.3364,6418162.0],["2020-07-28",4.3364,4.3675,4.3054,4.3209,6717710.0],["2020-07-29",4.3209,4.3985,4.3054,4.3985,8059612.0],["2020-07-30",4.3985,4.4218,4.352,4.383,7265039.0],["2020-07-31",4.383,4.4528,4.3675,4.4218,8879471.0],["2020-08-03",4.4218,4.5226,4.421767234802246,4.4993,12847001.0],["2020-08-04",4.4993,4.5226,4.4606,4.4838,7206875.0],["2020-08-05",4.4838,4.4993,4.4218,4.4373,9457264.0],["2020-08-06",4.4373,4.4528,4.3985,4.4373,7557921.0],["2020-08-07",4.4373,4.4373,4.3675,4.3907,6668915.0],["2020-08-10",4.3907,4.445,4.352,4.4218,6166708.0],["2020-08-11",4.4218,4.4528,4.3985,4.4063,6788723.0],["2020-08-12",4.4063,4.4528,4.3675,4.4528,6310632.0],["2020-08-13",4.4528,4.499342918395996,4.445,4.4993,9721429.0],["2020-08-14",4.4993,4.5536,4.4683,4.5459,10621326.0],["2020-08-17",4.5459,4.6312,4.5458879470825195,4.5614,15296617.0],["2020-08-18",4.5614,4.5769,4.5149,4.5304,8107911.0],["2020-08-19",4.5304,4.6467,4.4838,4.6002,15300511.0],["2020-08-20",4.6002,4.6312,4.4218,4.4373,15535885.0],["2020-08-21",4.4373,4.5459,4.437282085418701,4.5071,9590913.0],["2020-08-24",4.5071,4.5924,4.4606,4.4838,12086305.0],["2020-08-25",4.4838,4.5071,4.4295,4.445,7989846.0],["2020-08-26",4.445,4.4606,4.3829803466796875,4.383,7739499.0],["2020-08-27",4.383,4.4528,4.3829803466796875,4.4063,5722852.0],["2020-08-28",4.4063,4.4606,4.3597,4.4528,10130641.0],["2020-08-31",4.4528,4.4916,4.414,4.445,10331793.0],["2020-09-01",4.445,4.5071,4.414,4.4683,6383751.0],["2020-09-02",4.4683,4.4916,4.4218,4.4606,6048347.0],["2020-09-03",4.4606,4.4916,4.4373,4.4606,4854895.0],["2020-09-04",4.4606,4.460555553436279,4.3985,4.4295,6829477.0],["2020-09-07",4.4295,4.445,4.3597,4.3907,8749421.0],["2020-09-08",4.3907,4.4218,4.3597,4.3985,7352969.0],["2020-09-09",4.3985,4.4295,4.3442,4.3597,12040630.0],["2020-09-10",4.3597,4.383,4.3364,4.3597,9371517.0],["2020-09-11",4.3597,4.383,4.3442,4.3597,6838835.0],["2020-09-14",4.3597,4.3907,4.3442,4.383,7555807.0],["2020-09-15",4.383,4.4063,4.3519,4.3907,6381109.0],["2020-09-16",4.3907,4.445,4.3675,4.4295,6924545.0],["2020-09-17",4.4295,4.4761,4.4218,4.4606,7780959.0],["2020-09-18",4.4606,4.4916,4.4528,4.4683,7802591.0],["2020-09-21",4.4683,4.4838,4.4218,4.445,9364119.0],["2020-09-22",4.445,4.445040225982666,4.406251907348633,4.4063,6284607.0],["2020-09-23",4.4063,4.4993,4.406251907348633,4.4683,8370717.0],["2020-09-24",4.4683,4.4916,4.4528,4.4606,8918238.0],["2020-09-25",4.4606,4.4761,4.4218,4.4528,7515627.0],["2020-09-28",4.4528,4.4838,4.445,4.4606,8150014.0],["2020-09-29",4.4606,4.5536,4.4528,4.4683,14203137.0],["2020-09-30",4.4683,4.4761,4.2511,4.2666,23531630.0],["2020-10-09",4.2666,4.3752,4.266617774963379,4.2976,9087553.0],["2020-10-12",4.2976,4.3597,4.297647953033447,4.3364,8237539.0],["2020-10-13",4.3364,4.414,4.3287,4.4063,9379738.0],["2020-10-14",4.4063,4.4218,4.383,4.414,6694802.0],["2020-10-15",4.414,4.4218,4.3675,4.3985,5217630.0],["2020-10-16",4.3985,4.414,4.3597,4.3675,6542870.0],["2020-10-19",4.3675,4.414,4.3132,4.3364,8632465.0],["2020-10-20",4.3364,4.3519,4.2821,4.2899,7682121.0],["2020-10-21",4.2899,4.3132,4.1425,4.189,16339268.0],["2020-10-22",4.189,4.189043045043945,4.1347,4.158,5652159.0],["2020-10-23",4.158,4.2046,4.158,4.1658,4325869.0],["2020-10-26",4.1658,4.1968,4.1425,4.1813,4588910.0],["2020-10-27",4.1813,4.189,4.0882,4.1192,7062358.0],["2020-10-28",4.1192,4.11922550201416,4.0417,4.0804,5780054.0],["2020-10-29",4.0804,4.1192,4.0572,4.1037,4917200.0],["2020-10-30",4.1037,4.127,4.0339,4.0494,6128874.0],["2020-11-02",4.0494,4.1735,4.0494,4.1503,9901576.0],["2020-11-03",4.1503,4.2046,4.15025520324707,4.1735,5579812.0],["2020-11-04",4.1735,4.189,4.1115,4.1425,6374001.0],["2020-11-05",4.1425,4.1813,4.1347,4.1735,6350960.0],["2020-11-06",4.1735,4.2046,4.1425,4.189,6148052.0],["2020-11-09",4.189,4.2821,4.189,4.2356,13567887.0],["2020-11-10",4.2356,4.2821,4.2201,4.2278,10354023.0],["2020-11-11",4.2278,4.2976,4.2278,4.2666,10054959.0],["2020-11-12",4.2666,4.3054,4.2511,4.2744,6552801.0],["2020-11-13",4.2744,4.2821,4.1658,4.2123,10518117.0],["2020-11-16",4.2123,4.2744,4.212315559387207,4.2744,6563644.0],["2020-11-17",4.2744,4.3054,4.2433,4.2821,8361986.0],["2020-11-18",4.2821,4.3054,4.274374961853027,4.2744,7659972.0],["2020-11-19",4.2744,4.2899,4.2433,4.2666,6090598.0],["2020-11-20",4.2666,4.2899,4.2511,4.2589,5273054.0],["2020-11-23",4.2589,4.3364,4.2511,4.3209,9899530.0],["2020-11-24",4.3209,4.3287,4.2899,4.2976,6224173.0],["2020-11-25",4.2976,4.3597,4.297647953033447,4.3132,9411815.0],["2020-11-26",4.3132,4.383,4.3054,4.352,10971307.0],["2020-11-27",4.352,4.3985,4.3287,4.383,7593615.0],["2020-11-30",4.383,4.4218,4.3054,4.3287,13544605.0],["2020-12-01",4.3287,4.3675,4.2976,4.3287,9675352.0],["2020-12-02",4.3287,4.3442,4.2821,4.2976,10534640.0],["2020-12-03",4.2976,4.3209,4.2744,4.3054,9215699.0],["2020-12-04",4.3054,4.305405139923096,4.2589,4.2821,7243375.0],["2020-12-07",4.2821,4.2899,4.2511,4.2666,7460965.0],["2020-12-08",4.2666,4.2744,4.2278,4.2278,6892220.0],["2020-12-09",4.2278,4.2589,4.158,4.1813,8692445.0],["2020-12-10",4.1813,4.189,4.1347,4.1813,9308497.0],["2020-12-11",4.1813,4.181285858154297,4.0339,4.1425,17396096.0],["2020-12-14",4.1425,4.142497539520264,4.0572,4.0882,8246884.0],["2020-12-15",4.0882,4.096,4.0727,4.0804,4684963.0],["2020-12-16",4.0804,4.0882,4.0572,4.0882,4295688.0],["2020-12-17",4.0882,4.1425,4.0727,4.127,6322817.0],["2020-12-18",4.127,4.2046,4.126982688903809,4.1658,10277242.0],["2020-12-21",4.1658,4.2123,4.1503,4.1658,6670648.0],["2020-12-22",4.1658,4.189,4.0804,4.1347,9969400.0],["2020-12-23",4.1347,4.1813,4.1037,4.1658,7513025.0],["2020-12-24",4.1658,4.1658,4.0649,4.096,6449740.0],["2020-12-25",4.096,4.3675,4.095953941345215,4.2278,47830695.0],["2020-12-28",4.2278,4.3132,4.158,4.2356,28157589.0],["2020-12-29",4.2356,4.235588550567627,4.0649,4.0804,23706975.0],["2020-12-30",4.0804,4.1037,4.0572,4.0727,12656913.0],["2020-12-31",4.0727,4.0804,4.0417,4.0494,14442881.0],["2021-01-04",4.0494,4.0727,4.0261,4.0417,12802361.0],["2021-01-05",4.0417,4.0417,3.9951,4.0339,9900888.0],["2021-01-06",4.0339,4.0649,4.0106,4.0417,9549232.0],["2021-01-07",4.0417,4.0572,3.9873,4.0029,9219398.0],["2021-01-08",4.0029,4.0572,3.9873,4.0494,8728166.0],["2021-01-11",4.0494,4.0572,3.9873,4.0029,8703795.0],["2021-01-12",4.0029,4.0261,3.9796,4.0106,7770103.0],["2021-01-13",4.0106,4.0494,3.9796,4.0339,8744345.0],["2021-01-14",4.0339,4.0804,4.0106,4.0339,6724864.0],["2021-01-15",4.0339,4.0649,4.018378257751465,4.0184,6115811.0],["2021-01-18",4.0184,4.0339,4.0106,4.0106,8243749.0],["2021-01-19",4.0106,4.0417,3.9951,4.0417,6676547.0],["2021-01-20",4.0417,4.0572,4.0029,4.0261,5959895.0],["2021-01-21",4.0261,4.0417,4.0106,4.0184,6464006.0],["2021-01-22",4.0184,4.0261,3.9873,3.9873,7329796.0],["2021-01-25",3.9873,4.0029,3.9641,3.9796,6142136.0],["2021-01-26",3.9796,4.0029,3.9641,3.9718,4343080.0],["2021-01-27",3.9718,4.0339,3.9718,3.9951,6465094.0],["2021-01-28",3.9951,4.0184,3.9641,3.9951,6580982.0],["2021-01-29",3.9951,4.0261,3.964076042175293,3.9641,7543078.0],["2021-02-01",3.9641,3.9796,3.871,3.8865,10488300.0],["2021-02-02",3.8865,3.9253,3.8865,3.8943,5653767.0],["2021-02-03",3.8943,3.9098,3.8477,3.8555,6108183.0],["2021-02-04",3.8555,3.9175,3.8089,3.902,10954258.0],["2021-02-05",3.902,3.933,3.8632,3.8787,5765587.0],["2021-02-08",3.8787,3.9408,3.8555,3.8632,9303574.0],["2021-02-09",3.8632,3.8943,3.84,3.8787,5617742.0],["2021-02-10",3.8787,4.0184,3.8787431716918945,3.9563,13914026.0],["2021-02-18",3.9563,4.0106,3.9253,3.9563,19440304.0],["2021-02-19",3.9563,4.0184,3.933,4.0106,12522034.0],["2021-02-22",4.0106,4.0727,3.9951,4.0261,16640227.0],["2021-02-23",4.0261,4.1037,4.0261,4.0494,14334790.0],["2021-02-24",4.0494,4.0649,4.0184,4.0494,10380909.0],["2021-02-25",4.0494,4.1037,4.0184,4.0572,14800098.0],["2021-02-26",4.0572,4.0572,4.0106,4.0417,11288655.0],["2021-03-01",4.0417,4.0727,4.0261,4.0494,11252909.0],["2021-03-02",4.0494,4.103710651397705,4.0417,4.1037,15617061.0],["2021-03-03",4.1037,4.1115,4.0727,4.1037,10888475.0],["2021-03-04",4.1037,4.158012866973877,4.0804,4.158,13813388.0],["2021-03-05",4.158,4.189,4.1347,4.1503,12837250.0],["2021-03-08",4.1503,4.2201,4.1425,4.1813,20244550.0],["2021-03-09",4.1813,4.1968,4.1192,4.1735,17676831.0],["2021-03-10",4.1735,4.2821,4.1425,4.2511,21898437.0],["2021-03-11",4.2511,4.3054,4.2201,4.2589,17817307.0],["2021-03-12",4.2589,4.4295,4.2278,4.4063,40100796.0],["2021-03-15",4.4063,4.4373,4.3364,4.4063,19569797.0],["2021-03-16",4.4063,4.4295,4.3597,4.3985,13554611.0],["2021-03-17",4.3985,4.4063,4.352,4.3752,15053120.0],["2021-03-18",4.3752,4.5536,4.3597,4.4606,25253589.0],["2021-03-19",4.4606,4.4606,4.3675,4.4373,18436662.0],["2021-03-22",4.4373,4.5847,4.437282085418701,4.5692,30930330.0],["2021-03-23",4.5692,4.569159030914307,4.4218,4.4295,22094617.0],["2021-03-24",4.4295,4.7088,4.3985,4.5769,49666316.0],["2021-03-25",4.5769,4.576918125152588,4.3907,4.414,25341154.0],["2021-03-26",4.414,4.6623,4.383,4.4993,68882217.0],["2021-03-29",4.4993,4.6778,4.4761,4.5692,40916993.0],["2021-03-30",4.5692,4.6855,4.3907,4.4761,43491902.0],["2021-03-31",4.4761,4.926,4.4218,4.8096,87949919.0],["2021-04-01",4.8096,4.809642314910889,4.6235,4.6855,54041563.0],["2021-04-02",4.6855,4.685522079467773,4.5071,4.5614,41056130.0],["2021-04-06",4.5614,4.6312,4.5381,4.5536,20040224.0],["2021-04-07",4.5536,4.6157,4.4916,4.5226,24069101.0],["2021-04-08",4.5226,4.522614479064941,4.4218,4.4528,26652915.0],["2021-04-09",4.4528,4.5071,4.4295,4.4528,16105037.0],["2021-04-12",4.4528,4.5304,4.4295,4.4761,18660672.0],["2021-04-13",4.4761,4.4761,4.3985,4.4218,20294109.0],["2021-04-14",4.4218,4.4295,4.352,4.3675,15104431.0],["2021-04-15",4.3675,4.3985,4.3442,4.383,9837978.0],["2021-04-16",4.383,4.414,4.3597,4.3985,9316663.0],["2021-04-19",4.3985,4.4528,4.383,4.3907,28707384.0],["2021-04-20",4.3907,4.4373,4.3675,4.4063,7883207.0],["2021-04-21",4.4063,4.406251907348633,4.3287,4.3364,10042046.0],["2021-04-22",4.3364,4.3597,4.2821,4.2976,9520855.0],["2021-04-23",4.2976,4.3287,4.2666,4.3287,6199961.0],["2021-04-26",4.3287,4.3597,4.2821,4.3364,8524570.0],["2021-04-27",4.3364,4.3752,4.3054,4.3442,8674840.0],["2021-04-28",4.3442,4.3907,4.3132,4.352,7550983.0],["2021-04-29",4.352,4.383,4.3287,4.352,6907905.0],["2021-04-30",4.352,4.414,4.351950645446777,4.3985,12165435.0],["2021-05-06",4.3985,4.4761,4.3907,4.445,14657122.0],["2021-05-07",4.445,4.4838,4.4218,4.4528,14625300.0],["2021-05-10",4.4528,4.4916,4.3985,4.445,16482321.0],["2021-05-11",4.445,4.5226,4.4063,4.4916,14763211.0],["2021-05-12",4.4916,4.5149,4.4606,4.4993,10012325.0],["2021-05-13",4.4993,4.5149,4.4528,4.4761,15682016.0],["2021-05-14",4.4761,4.5226,4.4606,4.4761,18146422.0],["2021-05-17",4.4761,4.5459,4.4528,4.4838,23385916.0],["2021-05-18",4.4838,4.5226,4.4683,4.4993,10224843.0],["2021-05-19",4.4993,4.5149,4.4606,4.4916,9944083.0],["2021-05-20",4.4916,4.4916,4.445,4.4683,10463200.0],["2021-05-21",4.4683,4.5847,4.4606,4.5769,21119271.0],["2021-05-24",4.5769,4.6855,4.576918125152588,4.67,24975519.0],["2021-05-25",4.67,4.6778,4.5692,4.6157,15112707.0],["2021-05-26",4.6157,4.639,4.5692,4.6157,14015719.0],["2021-05-27",4.6157,4.6312,4.5769,4.5847,11880871.0],["2021-05-28",4.5847,4.6002,4.5459,4.5536,10702456.0],["2021-05-31",4.5536,4.7553,4.5304,4.7243,25857987.0],["2021-06-01",4.7243,4.8252,4.6312,4.639,22265861.0],["2021-06-02",4.639,4.7243,4.5692,4.7166,24192752.0],["2021-06-03",4.7166,4.926,4.6855,4.8795,47746756.0],["2021-06-04",4.8795,4.879458904266357,4.7398,4.7476,26874917.0],["2021-06-07",4.7476,4.8407,4.7166,4.8019,15489927.0],["2021-06-08",4.8019,4.926,4.7941,4.8717,19840124.0],["2021-06-09",4.8717,5.0036,4.8484,4.957,25345392.0],["2021-06-10",4.957,4.9803,4.8639,4.9105,17448698.0],["2021-06-11",4.9105,4.9881,4.910489559173584,4.9493,18823234.0],["2021-06-15",4.9493,4.9803,4.8639,4.926,18895225.0],["2021-06-16",4.926,5.0967,4.895,4.9803,26781781.0],["2021-06-17",4.9803,5.0656,4.9493,5.0424,18209857.0],["2021-06-18",5.0424,5.0424,4.8252,4.8639,21734441.0],["2021-06-21",4.8639,4.9182,4.8252,4.8639,12000841.0],["2021-06-22",4.8639,4.863944053649902,4.7398,4.7786,20813245.0],["2021-06-23",4.7786,4.8329,4.6933,4.8096,11807913.0],["2021-06-24",4.8096,4.9338,4.7786,4.9182,16582266.0],["2021-06-25",4.9182,4.9803,4.8872,4.926,12486483.0],["2021-06-28",4.926,5.0191,4.8717,4.8795,10507714.0],["2021-06-29",4.8795,4.9493,4.8329,4.8562,10108887.0],["2021-06-30",4.8562,4.8639,4.7553,4.7631,9275583.0],["2021-07-01",4.7631,4.8252,4.7398,4.7709,7050074.0],["2021-07-02",4.7709,4.8174,4.7398,4.7709,9255902.0],["2021-07-05",4.7709,4.8252,4.6855,4.6933,10638498.0],["2021-07-06",4.6933,4.8407,4.693280220031738,4.8096,12303747.0],["2021-07-07",4.8096,4.8329,4.7243,4.7398,9304778.0],["2021-07-08",4.7398,4.895,4.739825248718262,4.8019,12995629.0],["2021-07-09",4.8019,4.8484,4.7321,4.8096,11053679.0],["2021-07-12",4.8096,4.9027,4.7243,4.7398,20886705.0],["2021-07-13",4.7398,4.7864,4.7166,4.7864,12719996.0],["2021-07-14",4.7864,4.892,4.7457,4.7701,17298511.0],["2021-07-15",4.7701,4.8433,4.697,4.762,12320108.0],["2021-07-16",4.762,4.9083,4.7457,4.8758,14835443.0],["2021-07-19",4.8758,4.875758171081543,4.7214,4.7376,13701354.0],["2021-07-20",4.7376,4.7539,4.6401,4.7132,11882666.0],["2021-07-21",4.7132,4.7457,4.631969928741455,4.632,11485364.0],["2021-07-22",4.632,4.6889,4.6076,4.6563,9833593.0],["2021-07-23",4.6563,4.6563496589660645,4.5913,4.6076,9799667.0],["2021-07-26",4.6076,4.6807,4.5751,4.5913,10359705.0],["2021-07-27",4.5913,4.632,4.5507,4.5832,13250442.0],["2021-07-28",4.5832,4.6645,4.5588,4.5913,16050057.0],["2021-07-29",4.5913,4.6076,4.5588,4.5832,11809390.0],["2021-07-30",4.5832,4.6726,4.5751,4.6563,11089735.0],["2021-08-02",4.6563,4.762,4.632,4.6563,26954050.0],["2021-08-03",4.6563,4.6889,4.5832,4.6726,14022367.0],["2021-08-04",4.6726,4.7214,4.6401,4.6645,11063511.0],["2021-08-05",4.6645,4.8595,4.6401,4.8433,26766507.0],["2021-08-06",4.8433,4.8595,4.762,4.8107,13948062.0],["2021-08-09",4.8107,4.9083,4.7701,4.7945,18237108.0],["2021-08-10",4.7945,4.9164,4.7701,4.8676,16538067.0],["2021-08-11",4.8676,5.0139,4.8189,4.9733,23289902.0],["2021-08-12",4.9733,5.0139,4.9001,4.9733,17105915.0],["2021-08-13",4.9733,5.0058,4.9245,4.9489,15570569.0],["2021-08-16",4.9489,5.1602,4.94889497756958,5.1033,27725113.0],["2021-08-17",5.1033,5.2333,5.0383,5.0789,26668470.0],["2021-08-18",5.0789,5.1439,5.0383,5.1114,17211331.0],["2021-08-19",5.1114,5.1277,4.9895,5.0627,17141138.0],["2021-08-20",5.0627,5.1033,5.0058,5.0545,14322671.0],["2021-08-23",5.0545,5.2739,5.0383,5.0464,35880558.0],["2021-08-24",5.0464,5.2008,5.0302,5.1277,29487332.0],["2021-08-25",5.1277,5.3552,5.12767219543457,5.3308,48587911.0],["2021-08-26",5.3308,5.339,5.2008,5.2577,28179474.0],["2021-08-27",5.2577,5.3308,5.1927,5.2333,23436996.0],["2021-08-30",5.2333,5.3471,5.233314037322998,5.2902,22657099.0],["2021-08-31",5.2902,5.3065,5.1195,5.2902,29033942.0],["2021-09-01",5.2902,5.3227,5.1195,5.1277,25794263.0],["2021-09-02",5.1277,5.5015,5.1033,5.4934,56309617.0],["2021-09-03",5.4934,5.6396,5.4202,5.4608,40795070.0],["2021-09-06",5.4608,5.6152,5.4121,5.4608,35741587.0],["2021-09-07",5.4608,5.5827,5.4121,5.469,46434977.0],["2021-09-08",5.469,5.7209,5.468976020812988,5.6884,54754519.0],["2021-09-09",5.6884,5.8265,5.599,5.7534,50710704.0],["2021-09-10",5.7534,5.753394603729248,5.4852,5.4934,52643155.0],["2021-09-13",5.4934,5.6396,5.4202,5.5827,29350893.0],["2021-09-14",5.5827,5.6721,5.4527,5.5015,28153207.0],["2021-09-15",5.5015,5.5909,5.4446,5.5096,22438094.0],["2021-09-16",5.5096,5.6559,5.444596767425537,5.4446,30052763.0],["2021-09-17",5.4446,5.6396,5.339,5.4771,38446002.0],["2021-09-22",5.4771,5.9078,5.404,5.8347,77317157.0],["2021-09-23",5.8347,6.0378,5.7859,5.8509,60059647.0],["2021-09-24",5.8509,6.0947,5.7778,6.0297,75069901.0],["2021-09-27",6.0297,6.1678,5.5259,5.6559,81877075.0],["2021-09-28",5.6559,6.22471809387207,5.5665,6.2247,97091877.0],["2021-09-29",6.2247,6.3954,5.9972,6.111,115253392.0],["2021-09-30",6.111,6.4523,5.9728,6.436,108553646.0],["2021-10-08",6.436,6.7448,6.176,6.3872,118834494.0],["2021-10-11",6.3872,6.4766,5.9809,5.9972,79588897.0],["2021-10-12",5.9972,6.0703,5.534,5.7128,75837732.0],["2021-10-13",5.7128,5.712763786315918,5.2089,5.2577,62966251.0],["2021-10-14",5.2577,5.339,5.1683,5.2089,37192242.0],["2021-10-15",5.2089,5.2333,5.0464,5.1277,37819774.0],["2021-10-18",5.1277,5.3796,5.1033,5.3065,46762656.0],["2021-10-19",5.3065,5.3471,5.2008,5.3146,31731751.0],["2021-10-20",5.3146,5.5421,5.2577,5.4283,43823225.0],["2021-10-21",5.4283,5.428343772888184,5.2983,5.3146,33277590.0],["2021-10-22",5.3146,5.3308,5.0627,5.087,36657516.0],["2021-10-25",5.087,5.2658,5.087,5.1764,27491883.0],["2021-10-26",5.1764,5.2902,5.1439,5.1683,30126545.0],["2021-10-27",5.1683,5.3227,5.1195,5.2739,40573273.0],["2021-10-28",5.2739,5.3227,5.087,5.1764,35041436.0],["2021-10-29",5.1764,5.1764302253723145,4.8758,5.0302,39015278.0],["2021-11-01",5.0302,5.2577,4.9977,5.2089,35733674.0],["2021-11-02",5.2089,5.208934783935547,4.9326,4.9977,34194439.0],["2021-11-03",4.9977,5.1602,4.9814,5.087,25734685.0],["2021-11-04",5.087,5.2171,5.0708,5.1764,20572240.0],["2021-11-05",5.1764,5.1764302253723145,4.9895,4.9977,27359702.0],["2021-11-08",4.9977,5.0708,4.957,5.0139,20296300.0],["2021-11-09",5.0139,5.1521,4.9814,4.9977,22615768.0],["2021-11-10",4.9977,5.0058,4.8107,4.8514,28922892.0],["2021-11-11",4.8514,4.8514,4.762,4.8026,24024943.0],["2021-11-12",4.8026,4.8351,4.7539,4.7782,16796661.0],["2021-11-15",4.7782,4.8026,4.7457,4.7864,14779766.0],["2021-11-16",4.7864,4.7945,4.7376,4.7539,16048899.0],["2021-11-17",4.7539,4.7864,4.7457,4.7782,13330903.0],["2021-11-18",4.7782,4.9489,4.762,4.8839,34162527.0],["2021-11-19",4.8839,4.9245,4.8026,4.8839,20598411.0],["2021-11-22",4.8839,5.0627,4.8758,4.9977,28485873.0],["2021-11-23",4.9977,5.0708,4.9895,5.0464,22357477.0],["2021-11-24",5.0464,5.0708,4.9651,5.0383,18689177.0],["2021-11-25",5.0383,5.1114,5.0139,5.022,18449259.0],["2021-11-26",5.022,5.022030830383301,4.957,4.9814,13604071.0],["2021-11-29",4.9814,5.0383,4.8758,5.0302,18975340.0],["2021-11-30",5.0302,5.1195,5.0057783126831055,5.0058,22902138.0],["2021-12-01",5.0058,5.2252,4.9977,5.2252,41382592.0],["2021-12-02",5.2252,5.2414,5.1439,5.1439,23240932.0],["2021-12-03",5.1439,5.3065,5.1195,5.3065,30636074.0],["2021-12-06",5.3065,5.4771,5.2983,5.3065,34407895.0],["2021-12-07",5.3065,5.4527,5.2496,5.4202,39685272.0],["2021-12-08",5.4202,5.5096,5.3715,5.4527,39235208.0],["2021-12-09",5.4527,5.469,5.3715,5.4283,34523832.0],["2021-12-10",5.4283,5.5259,5.1764,5.1764,68797550.0],["2021-12-13",5.1764,5.404,5.135798931121826,5.1358,60548465.0],["2021-12-14",5.1358,5.1358,5.0058,5.0464,37325379.0],["2021-12-15",5.0464,5.550238132476807,5.046410083770752,5.5502,95796193.0],["2021-12-16",5.5502,6.1028,5.5421,6.0459,195885849.0],["2021-12-17",6.0459,6.1922,5.8753,6.1516,133197825.0],["2021-12-20",6.1516,6.2247,5.9078,6.0784,110915778.0],["2021-12-21",6.0784,6.1841,5.8347,6.0947,89306266.0],["2021-12-22",6.0947,6.111,5.9078,5.9484,54064653.0],["2021-12-23",5.9484,6.3791,5.8753,6.3629,102661094.0],["2021-12-24",6.3629,6.5254,6.2572,6.2816,74986935.0],["2021-12-27",6.2816,6.5416,6.1516,6.306,66460717.0],["2021-12-28",6.306,6.3385,6.0459,6.0947,44151866.0],["2021-12-29",6.0947,6.094697952270508,5.8265,5.9566,48144622.0],["2021-12-30",5.9566,6.0053,5.8834,5.9728,29132260.0],["2021-12-31",5.9728,6.1516,5.9403,5.9891,36331752.0],["2022-01-04",5.9891,6.0703,5.8834,5.8997,33466097.0],["2022-01-05",5.8997,5.899667739868164,5.6559,5.6803,38413173.0],["2022-01-06",5.6803,5.729,5.6234,5.6315,24911715.0],["2022-01-07",5.6315,5.6559,5.5259,5.534,24729019.0],["2022-01-10",5.534,5.5421,5.404,5.4283,30409833.0],["2022-01-11",5.4283,5.534,5.4202,5.4527,30382646.0],["2022-01-12",5.4527,5.5096,5.4283,5.4771,22895431.0],["2022-01-13",5.4771,5.5096,5.4446,5.469,20399645.0],["2022-01-14",5.469,5.4852,5.3552,5.4202,23732461.0],["2022-01-17",5.4202,5.4608,5.3715,5.4283,15564102.0],["2022-01-18",5.4283,5.6478,5.404,5.4934,46217774.0],["2022-01-19",5.4934,5.5096,5.4365,5.4608,21763011.0],["2022-01-20",5.4608,5.5096,5.3633,5.4608,23727344.0],["2022-01-21",5.4608,5.6071,5.4283,5.469,32582170.0],["2022-01-24",5.469,5.5421,5.3552,5.5177,21235708.0],["2022-01-25",5.5177,5.517733097076416,5.2902,5.3065,19315446.0],["2022-01-26",5.3065,5.5502,5.306450366973877,5.4608,24070769.0],["2022-01-27",5.4608,5.5259,5.404,5.4283,17119618.0],["2022-01-28",5.4283,5.4934,5.2008,5.2496,22610368.0],["2022-02-07",5.2496,5.4771,5.249566078186035,5.404,24914663.0],["2022-02-08",5.404,5.5909,5.3877,5.5909,23588958.0],["2022-02-09",5.5909,5.8184,5.5177,5.729,27498563.0],["2022-02-10",5.729,5.7696,5.6803,5.7534,20517268.0],["2022-02-11",5.7534,5.7615,5.6396,5.6559,14781022.0],["2022-02-14",5.6559,5.6559,5.4527,5.4608,18790986.0],["2022-02-15",5.4608,5.5584,5.4446,5.5421,16013900.0],["2022-02-16",5.5421,5.5746,5.4852,5.4934,11110003.0],["2022-02-17",5.4934,5.5259,5.4446,5.4527,9889603.0],["2022-02-18",5.4527,5.509606838226318,5.4121,5.5096,8582212.0],["2022-02-21",5.5096,5.664,5.4852,5.6234,19734980.0],["2022-02-22",5.6234,5.623374938964844,5.4365,5.469,15784707.0],["2022-02-23",5.469,5.5259,5.4365,5.469,12896991.0],["2022-02-24",5.469,5.5096,5.3227,5.3633,20407714.0],["2022-02-25",5.3633,5.7615,5.3633341789245605,5.6396,32919753.0],["2022-02-28",5.6396,5.7859,5.5909,5.7128,30795570.0],["2022-03-01",5.7128,5.859,5.6071,5.7046,25860960.0],["2022-03-02",5.7046,5.729,5.6559,5.6965,14872904.0],["2022-03-03",5.6965,5.8509,5.696511268615723,5.7696,23645656.0],["2022-03-04",5.7696,5.769647121429443,5.6234,5.6884,20549076.0],["2022-03-07",5.6884,5.7534,5.6152,5.6396,18683268.0],["2022-03-08",5.6396,5.639627456665039,5.2577,5.2739,28679443.0],["2022-03-09",5.2739,5.4608,5.0789,5.2577,30651260.0],["2022-03-10",5.2577,5.4121,5.2089,5.3308,21061091.0],["2022-03-11",5.3308,5.33082914352417,5.1114,5.2739,19213974.0],["2022-03-14",5.2739,5.2821,5.1195,5.1195,16898720.0],["2022-03-15",5.1195,5.119546413421631,4.7376,4.7376,29273136.0],["2022-03-16",4.7376,4.9164,4.6401,4.8758,19448974.0],["2022-03-17",4.8758,4.9651,4.8351,4.8514,17847478.0],["2022-03-18",4.8514,5.0545,4.8433,5.022,20278632.0],["2022-03-21",5.022,5.0383,4.9083,4.9489,20525369.0],["2022-03-22",4.9489,4.9651,4.8514,4.9326,21127581.0],["2022-03-23",4.9326,5.022,4.9083,4.9245,14903249.0],["2022-03-24",4.9245,4.9326,4.8514,4.8676,13814664.0],["2022-03-25",4.8676,4.8839,4.7864,4.7945,13765024.0],["2022-03-28",4.7945,4.8758,4.7376,4.827,15406572.0],["2022-03-29",4.827,4.8595,4.7782,4.8026,9180960.0],["2022-03-30",4.8026,4.892,4.7945,4.8758,14138947.0],["2022-03-31",4.8758,4.9408,4.8433,4.9245,14733816.0],["2022-04-01",4.9245,4.9489,4.8676,4.9489,16206707.0],["2022-04-06",4.9489,4.9733,4.8433,4.957,20771775.0],["2022-04-07",4.957,4.9895,4.9163899421691895,4.9164,15999578.0],["2022-04-08",4.9164,4.9895,4.827,4.9245,15072054.0],["2022-04-11",4.9245,4.924515724182129,4.5345,4.567,36104020.0],["2022-04-12",4.567,4.6238,4.4694,4.6076,18384885.0],["2022-04-13",4.6076,4.632,4.5751,4.5832,9534172.0],["2022-04-14",4.5832,4.6157,4.4694,4.5345,15833940.0],["2022-04-15",4.5345,4.6157,4.4938,4.567,11416191.0],["2022-04-18",4.567,4.567,4.4776,4.5588,11090068.0],["2022-04-19",4.5588,4.6645,4.5263,4.632,10971252.0],["2022-04-20",4.632,4.6807,4.5588,4.5588,9088570.0],["2022-04-21",4.5588,4.5913,4.4369,4.4532,14825476.0],["2022-04-22",4.4532,4.6076,4.4044,4.5913,15485689.0],["2022-04-25",4.5913,4.591339111328125,4.3313,4.3963,23030078.0],["2022-04-26",4.3963,4.4288,4.0956,4.1038,25012382.0],["2022-04-27",4.1038,4.4126,4.0713,4.3882,22944982.0],["2022-04-28",4.3882,4.502,4.3476,4.4532,18122815.0],["2022-04-29",4.4532,4.567,4.4044,4.5263,19196409.0],["2022-05-05",4.5263,4.5995,4.4532,4.4613,15783988.0],["2022-05-06",4.4613,4.461318492889404,4.2744,4.2907,14427406.0],["2022-05-09",4.2907,4.3476,4.2582,4.3069,9802800.0],["2022-05-10",4.3069,4.4369,4.2419,4.4288,15206074.0],["2022-05-11",4.4288,4.5345,4.3963,4.4451,13376854.0],["2022-05-12",4.4451,4.5832,4.4126,4.5101,14616565.0],["2022-05-13",4.5101,4.5913,4.4857,4.5345,9611051.0],["2022-05-16",4.5345,4.5507,4.4288,4.4613,11946384.0],["2022-05-17",4.4613,4.4776,4.4044,4.4369,6856568.0],["2022-05-18",4.4369,4.4776,4.3719,4.4207,10428903.0],["2022-05-19",4.4207,4.4532,4.3232,4.4451,11863597.0],["2022-05-20",4.4451,4.567,4.445065975189209,4.4938,13152213.0],["2022-05-23",4.4938,4.5101,4.4369,4.4613,8440158.0],["2022-05-24",4.4613,4.502,4.3232,4.3313,12728208.0],["2022-05-25",4.3313,4.493823528289795,4.3232,4.4938,13622169.0],["2022-05-26",4.4938,4.5588,4.4776,4.5263,11868444.0],["2022-05-27",4.5263,4.5751,4.5101,4.5426,10621920.0],["2022-05-30",4.5426,4.5751,4.5101,4.567,10898332.0],["2022-05-31",4.567,4.6726,4.5588,4.6482,17787688.0],["2022-06-01",4.6482,4.6645,4.567,4.6238,10466462.0],["2022-06-02",4.6238,4.6401,4.5751,4.6157,9174763.0],["2022-06-06",4.6157,4.6645,4.5913,4.6401,11350661.0],["2022-06-07",4.6401,4.6563,4.5588,4.5832,14154648.0],["2022-06-08",4.5832,4.6889,4.5751,4.6482,18736653.0],["2022-06-09",4.6482,4.6889,4.5913,4.5913,15587651.0],["2022-06-10",4.5913,4.7457,4.5507,4.7214,23480366.0],["2022-06-13",4.7214,4.7213592529296875,4.502,4.5426,23780972.0],["2022-06-14",4.5426,4.6238,4.4694,4.6157,16170725.0],["2022-06-15",4.6157,4.7132,4.5995,4.632,18895210.0],["2022-06-16",4.632,4.6645,4.57508659362793,4.5751,12893535.0],["2022-06-17",4.5751,4.5995,4.5101,4.5832,10756392.0],["2022-06-20",4.5832,4.697,4.5345,4.6401,17007654.0],["2022-06-21",4.6401,4.7295,4.640096664428711,4.6726,16736296.0],["2022-06-22",4.6726,4.6807,4.567,4.5751,10916734.0],["2022-06-23",4.5751,4.6076,4.5263,4.5995,11188834.0],["2022-06-24",4.5995,4.6726,4.599465370178223,4.6563,12047596.0],["2022-06-27",4.6563,4.7864,4.6563496589660645,4.6807,22509289.0],["2022-06-28",4.6807,4.7457,4.6645,4.7051,14919512.0],["2022-06-29",4.7051,4.7214,4.6482,4.6482,11251415.0],["2022-06-30",4.6482,4.7051,4.5995,4.6157,15816995.0],["2022-07-01",4.6157,4.7132,4.6076,4.6645,13929554.0],["2022-07-04",4.6645,4.8189,4.6482,4.7864,25502501.0],["2022-07-05",4.7864,4.9733,4.786369323730469,4.9001,30775540.0],["2022-07-06",4.9001,5.119546413421631,4.8839,5.1195,55839462.0],["2022-07-07",5.1195,5.1521,4.9814,5.0302,30044453.0],["2022-07-08",5.0302,5.0973,4.9126,4.9462,18876996.0],["2022-07-11",4.9462,5.0805,4.921,5.0386,21615083.0],["2022-07-12",5.0386,5.2317,4.9966,5.0805,27470633.0],["2022-07-13",5.0805,5.1141,5.0134,5.0973,17423725.0],["2022-07-14",5.0973,5.1141,4.9798,5.0218,16118761.0],["2022-07-15",5.0218,5.0218,4.8706,4.9378,15099518.0],["2022-07-18",4.9378,5.1309,4.937784194946289,5.1225,19824724.0],["2022-07-19",5.1225,5.1309,4.963,5.005,16205691.0],["2022-07-20",5.005,5.047,4.9714,4.9966,10651383.0],["2022-07-21",4.9966,5.005,4.9042,4.9126,11632642.0],["2022-07-22",4.9126,4.9714,4.8034,4.8622,12728653.0],["2022-07-25",4.8622,4.9042,4.753,4.7782,11822791.0],["2022-07-26",4.7782,4.795,4.711,4.7614,11618018.0],["2022-07-27",4.7614,4.795,4.753,4.7866,9921343.0],["2022-07-28",4.7866,4.9714,4.786626815795898,4.9126,15527042.0],["2022-07-29",4.9126,5.0302,4.9042,4.9294,13487953.0],["2022-08-01",4.9294,4.9966,4.8958,4.9462,10084280.0],["2022-08-02",4.9462,4.946181297302246,4.7698,4.8118,17259571.0],["2022-08-03",4.8118,4.9126,4.7027,4.7194,15676278.0],["2022-08-04",4.7194,4.795,4.6691,4.7278,7396400.0],["2022-08-05",4.7278,4.7866,4.6859,4.7782,7324954.0],["2022-08-08",4.7782,4.8622,4.7446,4.837,8209941.0],["2022-08-09",4.837,4.8454,4.7362,4.7446,11342498.0],["2022-08-10",4.7446,4.753,4.677458763122559,4.6775,7582462.0],["2022-08-11",4.6775,4.7614,4.677458763122559,4.753,8331624.0],["2022-08-12",4.753,4.8118,4.7362,4.7866,7763454.0],["2022-08-15",4.7866,4.8706,4.753,4.837,11151470.0],["2022-08-16",4.837,4.9714,4.837,4.879,10589129.0],["2022-08-17",4.879,4.9546,4.879000663757324,4.9378,10773809.0],["2022-08-18",4.9378,4.9378,4.8286,4.8538,9087671.0],["2022-08-19",4.8538,5.0386,4.8034,4.9966,24303018.0],["2022-08-22",4.9966,5.1141,4.9798,5.0973,27292653.0],["2022-08-23",5.0973,5.2317,5.0386,5.1981,28316893.0],["2022-08-24",5.1981,5.198109149932861,5.0553,5.0889,19647252.0],["2022-08-25",5.0889,5.1561,5.0134,5.1309,15110633.0],["2022-08-26",5.1309,5.2065,5.0805,5.1225,11385888.0],["2022-08-29",5.1225,5.1813,5.047,5.1645,15344374.0],["2022-08-30",5.1645,5.2065,5.1141,5.1897,14984649.0],["2022-08-31",5.1897,5.189711570739746,5.005,5.0302,17536161.0],["2022-09-01",5.0302,5.0973,4.9966,5.0218,9364898.0],["2022-09-02",5.0218,5.1393,5.0134,5.0218,8446031.0],["2022-09-05",5.0218,5.1393,5.005,5.1225,13587623.0],["2022-09-06",5.1225,5.3493,5.0973,5.3325,32460422.0],["2022-09-07",5.3325,5.4416,5.2485,5.4248,29169362.0],["2022-09-08",5.4248,5.6936,5.3577,5.6684,49423839.0],["2022-09-09",5.6684,5.7104,5.534,5.618,38593236.0],["2022-09-13",5.618,5.6768,5.3241,5.3661,25329395.0],["2022-09-14",5.3661,5.366061210632324,5.2149,5.2401,13662282.0],["2022-09-15",5.2401,5.2905,5.1057,5.1477,12476783.0],["2022-09-16",5.1477,5.2149,4.9965667724609375,4.9966,15271918.0],["2022-09-19",4.9966,5.0386,4.9126,4.9798,8614547.0],["2022-09-20",4.9798,5.047,4.979771614074707,5.0302,7226613.0],["2022-09-21",5.0302,5.1477,4.9546,5.1141,9350782.0],["2022-09-22",5.1141,5.1225,5.0386,5.0973,8816032.0],["2022-09-23",5.0973,5.1897,5.047,5.0721,9360949.0],["2022-09-26",5.0721,5.1141,4.921,4.9462,13155334.0],["2022-09-27",4.9462,5.0637,4.9126,4.9882,7711643.0],["2022-09-28",4.9882,5.0302,4.8874,4.8958,8986386.0],["2022-09-29",4.8958,4.963,4.8118,4.8622,6785800.0],["2022-09-30",4.8622,4.9042,4.8286,4.837,6866316.0],["2022-10-10",4.837,4.9378,4.795,4.8118,10172714.0],["2022-10-11",4.8118,5.0805,4.8118,5.0721,16034120.0],["2022-10-12",5.0721,5.0805,4.837,5.0134,15536777.0],["2022-10-13",5.0134,5.2821,4.963,5.2401,21053136.0],["2022-10-14",5.2401,5.2569,5.1897,5.2149,10945404.0],["2022-10-17",5.2149,5.214904308319092,5.0805,5.1645,8939699.0],["2022-10-18",5.1645,5.2821,5.1225,5.1309,13899968.0],["2022-10-19",5.1309,5.1645,5.0386,5.0553,9148540.0],["2022-10-20",5.0553,5.0721,4.921,4.9294,9815909.0],["2022-10-21",4.9294,5.0973,4.929386615753174,5.005,8933930.0],["2022-10-24",5.005,5.0721,4.8958,4.9378,9919538.0],["2022-10-25",4.9378,5.0386,4.9042,4.9966,8222718.0],["2022-10-26",4.9966,5.0637,4.9714,4.9798,8990756.0],["2022-10-27",4.9798,5.0302,4.879,4.8874,12006289.0],["2022-10-28",4.8874,4.8958,4.6607,4.6775,14847701.0],["2022-10-31",4.6775,4.677458763122559,4.4087,4.4171,24270642.0],["2022-11-01",4.4171,4.5431,4.417133808135986,4.5263,12496536.0],["2022-11-02",4.5263,4.5431,4.4759,4.5263,8980254.0],["2022-11-03",4.5263,4.526301860809326,4.4759,4.4843,6511499.0],["2022-11-04",4.4843,4.5767,4.4759,4.5431,12894527.0],["2022-11-07",4.5431,4.5683,4.5095,4.5347,13576395.0],["2022-11-08",4.5347,4.5431,4.4507,4.4843,11388883.0],["2022-11-09",4.4843,4.5431,4.4591,4.5263,9199316.0],["2022-11-10",4.5263,4.526301860809326,4.4759,4.4927,9018805.0],["2022-11-11",4.4927,4.6271,4.492711544036865,4.5935,19008629.0],["2022-11-14",4.5935,4.6355,4.5767,4.6187,10920133.0],["2022-11-15",4.6187,4.7782,4.5935,4.7446,16888480.0],["2022-11-16",4.7446,4.8454,4.7362,4.753,9715669.0],["2022-11-17",4.753,4.7614,4.6859,4.7362,6480996.0],["2022-11-18",4.7362,4.795,4.7027,4.7698,9548068.0],["2022-11-21",4.7698,4.769832134246826,4.7027,4.753,6431349.0],["2022-11-22",4.753,4.8874,4.7278,4.8538,12266243.0],["2022-11-23",4.8538,4.9126,4.8118,4.8538,8945072.0],["2022-11-24",4.8538,4.963,4.853808403015137,4.921,10406455.0],["2022-11-25",4.921,4.9546,4.879,4.9294,7277307.0],["2022-11-28",4.9294,4.9966,4.8286,4.9882,12546042.0],["2022-11-29",4.9882,5.0302,4.8538,4.8706,26196260.0],["2022-11-30",4.8706,4.8958,4.8202,4.8286,20687605.0],["2022-12-01",4.8286,4.879,4.8202,4.8622,15916591.0],["2022-12-02",4.8622,4.8706,4.8034,4.8034,10396318.0],["2022-12-05",4.8034,4.8538,4.7866,4.8118,30433447.0],["2022-12-06",4.8118,4.8538,4.7866,4.8286,18406078.0],["2022-12-07",4.8286,4.8538,4.7782,4.8118,12995343.0],["2022-12-08",4.8118,4.811820030212402,4.7278,4.7278,13517462.0],["2022-12-09",4.7278,4.7698,4.685856342315674,4.6859,15262716.0],["2022-12-12",4.6859,4.6943,4.618675708770752,4.6187,12389800.0],["2022-12-13",4.6187,4.6523,4.6103,4.6355,8134595.0],["2022-12-14",4.6355,4.6607,4.6187,4.6271,8076835.0],["2022-12-15",4.6271,4.6523,4.6187,4.6271,5513737.0],["2022-12-16",4.6271,4.6607,4.6103,4.6439,8842640.0],["2022-12-19",4.6439,4.6439,4.5011,4.5179,10982304.0],["2022-12-20",4.5179,4.6019,4.4675,4.5179,17527031.0],["2022-12-21",4.5179,4.5347,4.4675,4.4927,6573745.0],["2022-12-22",4.4927,4.5179,4.4171,4.4423,7216961.0],["2022-12-23",4.4423,4.4759,4.4087,4.4507,5306865.0],["2022-12-26",4.4507,4.5011,4.4423,4.4843,5533680.0],["2022-12-27",4.4843,4.5179,4.4759,4.5011,6774866.0],["2022-12-28",4.5011,4.6019,4.4423,4.5935,11756509.0],["2022-12-29",4.5935,4.593482494354248,4.5263,4.5431,8019241.0],["2022-12-30",4.5431,4.6355,4.543096542358398,4.6103,7488917.0],["2023-01-03",4.6103,4.6607,4.5935,4.6439,6757765.0],["2023-01-04",4.6439,4.6607,4.6102776527404785,4.6103,8016735.0],["2023-01-05",4.6103,4.6523,4.5935,4.6103,7367045.0],["2023-01-06",4.6103,4.6691,4.6102776527404785,4.6355,6602295.0],["2023-01-09",4.6355,4.6607,4.5682902336120605,4.5683,11342693.0],["2023-01-10",4.5683,4.5851,4.4927,4.5011,11381516.0],["2023-01-11",4.5011,4.5347,4.4843,4.4927,8238551.0],["2023-01-12",4.4927,4.5011,4.4507,4.4759,7638070.0],["2023-01-13",4.4759,4.48431396484375,4.4507,4.4843,9327078.0],["2023-01-16",4.4843,4.5431,4.4759,4.5179,11805079.0],["2023-01-17",4.5179,4.5347,4.4843,4.5011,8963011.0],["2023-01-18",4.5011,4.5347,4.5011,4.5347,6582068.0],["2023-01-19",4.5347,4.5347,4.5011,4.5347,6069158.0],["2023-01-20",4.5347,4.5851,4.5346999168396,4.5767,7408244.0],["2023-01-30",4.5767,4.6187,4.576687335968018,4.5767,12104553.0],["2023-01-31",4.5767,4.5935,4.5431,4.5683,11918657.0],["2023-02-01",4.5683,4.6103,4.5515,4.6019,13549154.0],["2023-02-02",4.6019,4.6355,4.5767,4.5935,10544884.0],["2023-02-03",4.5935,4.5935,4.5347,4.5599,10023721.0],["2023-02-06",4.5599,4.6187,4.5515,4.5935,10970401.0],["2023-02-07",4.5935,4.6523,4.5767,4.6439,11340506.0],["2023-02-08",4.6439,4.6943,4.6355,4.6607,11705275.0],["2023-02-09",4.6607,4.6943,4.6355,4.6607,8739453.0],["2023-02-10",4.6607,4.7194,4.6355,4.7027,15205170.0],["2023-02-13",4.7027,4.7446,4.6607,4.6775,15631727.0],["2023-02-14",4.6775,4.7194,4.6691,4.7027,8304888.0],["2023-02-15",4.7027,4.711,4.6691,4.6859,8883731.0],["2023-02-16",4.6859,4.7194,4.6019,4.6355,15111959.0],["2023-02-17",4.6355,4.6523,4.6187,4.6271,9224440.0],["2023-02-20",4.6271,4.6607,4.6103,4.6439,11185315.0],["2023-02-21",4.6439,4.6943,4.643868446350098,4.6859,11234670.0],["2023-02-22",4.6859,4.6859,4.6355,4.6523,8997834.0],["2023-02-23",4.6523,4.6691,4.6103,4.6271,9650297.0],["2023-02-24",4.6271,4.6355,4.5935,4.6103,7250370.0],["2023-02-27",4.6103,4.6187,4.5683,4.5851,7249003.0],["2023-02-28",4.5851,4.6355,4.5767,4.6355,10910762.0],["2023-03-01",4.6355,4.6775,4.6271,4.6439,21310378.0],["2023-03-02",4.6439,4.9126,4.643868446350098,4.8958,59197402.0],["2023-03-03",4.8958,4.9378,4.8286,4.8874,29082330.0],["2023-03-06",4.8874,4.9882,4.8538,4.921,25065364.0],["2023-03-07",4.921,5.1897,4.9126,5.047,61074240.0],["2023-03-08",5.047,5.1477,5.005,5.1141,29134260.0],["2023-03-09",5.1141,5.1645,5.0302,5.0386,22242952.0],["2023-03-10",5.0386,5.0973,4.9714,5.0302,18928315.0],["2023-03-13",5.0302,5.0553,4.963,5.005,21199449.0],["2023-03-14",5.005,5.1645,4.9966,5.1141,26514329.0],["2023-03-15",5.1141,5.2905,5.0386,5.2569,31701818.0],["2023-03-16",5.2569,5.2653,5.1393,5.2317,24743675.0],["2023-03-17",5.2317,5.2989,5.1729,5.2485,22522848.0],["2023-03-20",5.2485,5.2653,5.0973,5.1141,26308233.0],["2023-03-21",5.1141,5.1561,4.9966,5.0218,27863248.0],["2023-03-22",5.0218,5.0386,4.921,5.005,19946039.0],["2023-03-23",5.005,5.0134,4.9126,4.963,20678452.0],["2023-03-24",4.963,5.0554,4.9545793533325195,4.9546,17645092.0],["2023-03-27",4.9546,4.9882,4.8958,4.921,12761794.0],["2023-03-28",4.921,5.0554,4.9126,4.9966,16114144.0],["2023-03-29",4.9966,5.0134,4.9042,4.921,11648700.0],["2023-03-30",4.921,4.9546,4.9042,4.9462,8636500.0],["2023-03-31",4.9462,5.0302,4.920989036560059,4.921,12107717.0],["2023-04-03",4.921,4.9294,4.879,4.8874,10201403.0],["2023-04-04",4.8874,4.9546,4.8873982429504395,4.9378,9418227.0],["2023-04-06",4.9378,4.9462,4.879,4.9042,9442325.0],["2023-04-07",4.9042,4.9966,4.8958,4.9798,13408675.0],["2023-04-10",4.9798,5.2401,4.9378,5.1645,33187331.0],["2023-04-11",5.1645,5.1813,5.0889,5.1225,13189841.0],["2023-04-12",5.1225,5.1477,5.0805,5.1057,10058387.0],["2023-04-13",5.1057,5.2317,5.105735778808594,5.1477,14493479.0],["2023-04-14",5.1477,5.4164,5.1393,5.3829,37121816.0],["2023-04-17",5.3829,5.492,5.3745,5.3913,29512860.0],["2023-04-18",5.3913,5.4164,5.2653,5.3241,18371560.0],["2023-04-19",5.3241,5.3829,5.3073,5.3493,12985040.0],["2023-04-20",5.3493,5.4248,5.3325,5.408,18531007.0],["2023-04-21",5.408,5.4332,5.2989,5.3073,13481603.0],["2023-04-24",5.3073,5.3913,5.2653,5.3493,19458599.0],["2023-04-25",5.3493,5.4584,5.2989,5.3661,13568333.0],["2023-04-26",5.3661,5.6264,5.3493,5.5508,34131334.0],["2023-04-27",5.5508,5.6348,5.5088,5.5844,17981292.0],["2023-04-28",5.5844,5.6264,5.5004,5.6012,25511906.0],["2023-05-04",5.6012,5.8615,5.601193428039551,5.7859,34617072.0],["2023-05-05",5.7859,5.9539,5.7524,5.9371,32422099.0],["2023-05-08",5.9371,6.0631,5.8699,5.9371,40749845.0],["2023-05-09",5.9371,5.9959,5.8699,5.8951,25250555.0],["2023-05-10",5.8951,5.9119,5.7943,5.8447,23201967.0],["2023-05-11",5.8447,5.9791,5.7943,5.8783,15344968.0],["2023-05-12",5.8783,6.1974,5.8531,6.0967,54465976.0],["2023-05-15",6.0967,6.2058,5.9539,6.0379,61454528.0],["2023-05-16",6.0379,6.037868976593018,5.8363,5.8699,35183589.0],["2023-05-17",5.8699,5.9119,5.7943,5.8699,27522432.0],["2023-05-18",5.8699,5.9791,5.7607,5.8279,25342943.0],["2023-05-19",5.8279,5.8615,5.7607,5.7943,15607749.0],["2023-05-22",5.7943,5.9875,5.7943,5.9287,24965090.0],["2023-05-23",5.9287,5.9623,5.7607,5.7859,22237202.0],["2023-05-24",5.7859,5.8447,5.7272,5.7524,13521170.0],["2023-05-25",5.7524,5.8531,5.702,5.7943,24569665.0],["2023-05-26",5.7943,5.9959,5.7691,5.9791,33166151.0],["2023-05-29",5.9791,6.1554,5.9371,6.1218,35321260.0],["2023-05-30",6.1218,6.1302,5.9371,6.0043,30125716.0],["2023-05-31",6.0043,6.0463,5.8867,5.9875,39936442.0],["2023-06-01",5.9875,5.987483024597168,5.5592,5.6432,53409173.0],["2023-06-02",5.6432,5.744,5.618,5.6768,30082588.0],["2023-06-05",5.6768,5.7775,5.6096,5.6852,18356426.0],["2023-06-06",5.6852,5.6852,5.5172,5.5424,16432584.0],["2023-06-07",5.5424,5.6096,5.5256,5.5592,11621760.0],["2023-06-08",5.5592,5.6432,5.5172,5.6264,14581430.0],["2023-06-09",5.6264,5.744,5.6012,5.6852,23322804.0],["2023-06-12",5.6852,5.7607,5.5928,5.6012,17971365.0],["2023-06-13",5.6012,5.6432,5.5508,5.5928,10618454.0],["2023-06-14",5.5928,5.6096,5.5088,5.5256,17232606.0],["2023-06-15",5.5256,5.5844,5.5004,5.5508,16699856.0],["2023-06-16",5.5508,5.550807952880859,5.4416,5.4668,17072443.0],["2023-06-19",5.4668,5.5676,5.4248,5.5256,14003954.0],["2023-06-20",5.5256,5.5592,5.4752,5.5172,11298572.0],["2023-06-21",5.5172,5.7066,5.4914,5.5775,22471087.0],["2023-06-26",5.5775,5.9218,5.543,5.8013,35600950.0],["2023-06-27",5.8013,5.8615,5.6721,5.8271,25574587.0],["2023-06-28",5.8271,6.0337,5.8185,6.025,31858212.0],["2023-06-29",6.025,6.0595,5.8873,6.025,23285502.0],["2023-06-30",6.025,6.1025,5.9734,6.0164,23161764.0],["2023-07-03",6.0164,6.0767,5.939,6.0336,27064152.0],["2023-07-04",6.0336,6.0853,5.939,5.982,18591588.0],["2023-07-05",5.982,6.1111,5.8787,6.0078,28681828.0],["2023-07-06",6.0078,6.0681,5.9734,6.0164,17576570.0],["2023-07-07",6.0164,6.1025,6.0078,6.0423,15346098.0],["2023-07-10",6.0423,6.5587,5.9218,5.982,86281587.0],["2023-07-11",5.982,6.1111,5.8357,5.9218,47361654.0],["2023-07-12",5.9218,5.9648,5.8357,5.8959,26221353.0],["2023-07-13",5.8959,6.1283,5.8615,6.0595,32639911.0],["2023-07-14",6.0595,6.1025,5.939,5.9648,21430048.0],["2023-07-17",5.9648,6.0681,5.964792728424072,5.9992,14834471.0],["2023-07-18",5.9992,6.025,5.9218,5.9648,10848953.0],["2023-07-19",5.9648,5.9992,5.9476,5.9734,9525319.0],["2023-07-20",5.9734,6.0336,5.938970565795898,5.939,14803067.0],["2023-07-21",5.939,5.9648,5.8787,5.9476,15758589.0],["2023-07-24",5.9476,6.1369,5.9131,6.0853,25093510.0],["2023-07-25",6.0853,6.1111,5.7066,5.784,51048505.0],["2023-07-26",5.784,5.8013,5.7238,5.7926,18048676.0],["2023-07-27",5.7926,5.982,5.784,5.8529,22607278.0],["2023-07-28",5.8529,5.8959,5.741,5.8787,19668793.0],["2023-07-31",5.8787,5.9131,5.784,5.8357,28558030.0],["2023-08-01",5.8357,6.0509,5.8099,6.0078,36503662.0],["2023-08-02",6.0078,6.025,5.939,5.9562,16783619.0],["2023-08-03",5.9562,6.0509,5.939,5.982,14357179.0],["2023-08-04",5.982,6.0509,5.8701,5.8959,22748103.0],["2023-08-07",5.8959,5.9045,5.8099,5.8529,19298868.0],["2023-08-08",5.8529,5.8873,5.8099,5.8443,10942713.0],["2023-08-09",5.8443,5.8443,5.6894,5.7324,17833665.0],["2023-08-10",5.7324,5.8099,5.7238,5.8013,12061743.0],["2023-08-11",5.8013,5.8185,5.6894,5.7152,10581731.0],["2023-08-14",5.7152,5.7496,5.6291,5.7324,11428662.0],["2023-08-15",5.7324,5.9476,5.7152,5.8615,31180180.0],["2023-08-16",5.8615,5.8701,5.7582,5.8443,16313966.0],["2023-08-17",5.8443,5.9131,5.7582,5.8959,23110544.0],["2023-08-18",5.8959,5.9648,5.8701,5.8787,14360269.0],["2023-08-21",5.8787,5.9045,5.7754,5.7754,12841356.0],["2023-08-22",5.7754,5.8357,5.6721,5.741,16790323.0],["2023-08-23",5.741,5.7582,5.6635,5.6721,12858922.0],["2023-08-24",5.6721,5.7238,5.6119,5.6291,14253000.0],["2023-08-25",5.6291,5.7754,5.6119,5.698,14281186.0],["2023-08-28",5.698,5.9648,5.69796895980835,5.7926,23829651.0],["2023-08-29",5.7926,5.8013,5.6119,5.6205,42230825.0],["2023-08-30",5.6205,5.7496,5.5947,5.6033,33026819.0],["2023-08-31",5.6033,5.6721,5.60329008102417,5.6119,20394272.0],["2023-09-01",5.6119,5.6377,5.5258,5.5603,18869239.0],["2023-09-04",5.5603,5.6205,5.5344,5.5947,18916890.0],["2023-09-05",5.5947,5.6721,5.5689,5.6377,16468078.0],["2023-09-06",5.6377,5.698,5.6033,5.6377,15220191.0],["2023-09-07",5.6377,5.6549,5.5344,5.5344,15909851.0],["2023-09-08",5.5344,5.6549,5.5086,5.6377,21303832.0],["2023-09-11",5.6377,5.7496,5.6119,5.6894,26039325.0],["2023-09-12",5.6894,5.7668,5.6463,5.6549,11972374.0],["2023-09-13",5.6549,5.698,5.6205,5.6549,10493860.0],["2023-09-14",5.6549,5.8099,5.6463,5.7926,23758166.0],["2023-09-15",5.7926,5.7926483154296875,5.5258,5.5258,47962753.0],["2023-09-18",5.5258,5.5603,5.4311,5.5258,30309498.0],["2023-09-19",5.5258,5.6033,5.4742,5.5861,22226354.0],["2023-09-20",5.5861,5.6377,5.5516,5.5775,16798888.0],["2023-09-21",5.5775,5.6377,5.5,5.5172,19501680.0],["2023-09-22",5.5172,5.5344,5.457,5.5086,16354414.0],["2023-09-25",5.5086,5.5603,5.4742,5.4914,18252506.0],["2023-09-26",5.4914,5.5516,5.4656,5.5258,13630264.0],["2023-09-27",5.5258,5.5603,5.4484,5.4656,17545843.0],["2023-09-28",5.4656,5.5086,5.4398,5.4656,14808977.0],["2023-10-09",5.4656,5.4914,5.4311,5.4484,13014115.0],["2023-10-10",5.4484,5.4656,5.3537,5.3623,17180486.0],["2023-10-11",5.3623,5.3795,5.2848,5.2934,16914851.0],["2023-10-12",5.2934,5.3795,5.2848,5.3537,13464741.0],["2023-10-13",5.3537,5.3795,5.3106,5.3365,9663017.0],["2023-10-16",5.3365,5.3623,5.2848,5.3106,10217653.0],["2023-10-17",5.3106,5.3881,5.2934,5.3623,14199961.0],["2023-10-18",5.3623,5.3623,5.259,5.259,12317209.0],["2023-10-19",5.259,5.2676,5.1729,5.1988,12777883.0],["2023-10-20",5.1988,5.2418,5.1643,5.1988,10017796.0],["2023-10-23",5.1988,5.1988,5.0352,5.061,15105744.0],["2023-10-24",5.061,5.1471,5.0352,5.1127,18365746.0],["2023-10-25",5.1127,5.1901,5.1041,5.1213,17130376.0],["2023-10-26",5.1213,5.2676,5.0783,5.2504,15642477.0],["2023-10-27",5.2504,5.3106,5.2246,5.2848,14045802.0],["2023-10-30",5.2848,5.284822940826416,5.1815,5.1988,23195700.0],["2023-10-31",5.1988,5.2074,5.0352,5.0696,30340450.0],["2023-11-01",5.0696,5.1041,4.9922,5.0438,20869609.0],["2023-11-02",5.0438,5.1213,5.0352,5.0869,20456837.0],["2023-11-03",5.0869,5.1127,5.0438,5.0524,19050622.0],["2023-11-06",5.0524,5.1127,5.018,5.0438,25681171.0],["2023-11-07",5.0438,5.043821811676025,4.9836,5.0008,17771750.0],["2023-11-08",5.0008,5.0094,4.9491,4.9664,15510124.0],["2023-11-09",4.9664,5.0352,4.9491,5.0008,18722229.0],["2023-11-10",5.0008,5.0524,4.9147,5.0266,22925498.0],["2023-11-13",5.0266,5.1041,4.9577,5.061,25733191.0],["2023-11-14",5.061,5.1127,5.018,5.0352,18045269.0],["2023-11-15",5.0352,5.0696,5.018,5.0438,14180618.0],["2023-11-16",5.0438,5.061,5.018,5.0266,10198500.0],["2023-11-17",5.0266,5.0524,5.0094,5.0352,9776773.0],["2023-11-20",5.0352,5.1127,5.018,5.0783,18179856.0],["2023-11-21",5.0783,5.0955,5.0352,5.0438,12416601.0],["2023-11-22",5.0438,5.0783,5.0008,5.0094,14893348.0],["2023-11-23",5.0094,5.0869,5.009393215179443,5.0696,15222477.0],["2023-11-24",5.0696,5.0955,5.0438,5.0438,11836700.0],["2023-11-27",5.0438,5.061,4.975,5.0352,15090078.0],["2023-11-28",5.0352,5.0869,5.0008,5.0696,15915087.0],["2023-11-29",5.0696,5.1299,5.0696,5.0783,17048376.0],["2023-11-30",5.0783,5.1643,5.061,5.1557,20051592.0],["2023-12-01",5.1557,5.1815,5.1213,5.1471,15745093.0],["2023-12-04",5.1471,5.216,5.1299,5.1643,17755281.0],["2023-12-05",5.1643,5.2246,5.1213,5.1385,18541122.0],["2023-12-06",5.1385,5.1471,5.0524,5.1127,13995109.0],["2023-12-07",5.1127,5.1643,5.0955,5.1385,12546677.0],["2023-12-08",5.1385,5.2418,5.1299,5.2074,26878700.0],["2023-12-11",5.2074,5.3279,5.1385,5.3106,32132346.0],["2023-12-12",5.3106,5.4053,5.2934,5.3967,26704220.0],["2023-12-13",5.3967,5.4656,5.3795,5.4139,22461344.0],["2023-12-14",5.4139,5.4484,5.3451,5.4225,16579811.0],["2023-12-15",5.4225,5.4742,5.3623,5.3881,18358122.0],["2023-12-18",5.3881,5.4484,5.3537,5.3967,14587506.0],["2023-12-19",5.3967,5.4311,5.3451,5.3881,15160189.0],["2023-12-20",5.3881,5.5775,5.388110160827637,5.4656,44212440.0],["2023-12-21",5.4656,5.543,5.3795,5.5344,27401341.0],["2023-12-22",5.5344,5.5947,5.5,5.5344,22649749.0],["2023-12-25",5.5344,5.5775,5.457,5.5603,14814653.0],["2023-12-26",5.5603,5.6033,5.5258,5.5775,13293523.0],["2023-12-27",5.5775,5.6635,5.5516,5.6291,19147137.0],["2023-12-28",5.6291,5.7152,5.5603,5.5861,22021784.0],["2023-12-29",5.5861,5.6291,5.5086,5.5258,20073805.0],["2024-01-02",5.5258,5.7582,5.4828,5.7066,36879300.0],["2024-01-03",5.7066,5.8271,5.698,5.8013,31315606.0],["2024-01-04",5.8013,5.8443,5.741,5.8099,17907668.0],["2024-01-05",5.8099,5.8959,5.784,5.8185,24410719.0],["2024-01-08",5.8185,5.8529,5.7152,5.784,27376524.0],["2024-01-09",5.784,5.8529,5.7238,5.8443,23530344.0],["2024-01-10",5.8443,5.8442912101745605,5.7066,5.8013,18427911.0],["2024-01-11",5.8013,5.8013,5.6894,5.7066,25060703.0],["2024-01-12",5.7066,5.8873,5.706576347351074,5.8357,26519037.0],["2024-01-15",5.8357,6.025,5.835684776306152,5.982,52760440.0],["2024-01-16",5.982,6.0767,5.982,6.0681,37240233.0],["2024-01-17",6.0681,6.1283,5.9906,5.9906,24065696.0],["2024-01-18",5.9906,6.0078,5.8099,5.9648,30411804.0],["2024-01-19",5.9648,5.9992,5.8959,5.9562,19173165.0],["2024-01-22",5.9562,5.9562,5.7238,5.741,25174766.0],["2024-01-23",5.741,5.8873,5.6549,5.8529,23391293.0],["2024-01-24",5.8529,5.9476,5.7754,5.9304,21810270.0],["2024-01-25",5.9304,6.0423,5.9218,6.025,24993969.0],["2024-01-26",6.025,6.0939,5.9906,6.0595,16926212.0],["2024-01-29",6.0595,6.3263,6.059471607208252,6.2488,41862481.0],["2024-01-30",6.2488,6.3091,6.18,6.1972,30015692.0],["2024-01-31",6.1972,6.3263,6.1197,6.2402,28058875.0],["2024-02-01",6.2402,6.3005,6.1283,6.2574,31842255.0],["2024-02-02",6.2574,6.3177,6.1111,6.266,31357581.0],["2024-02-05",6.266,6.3693,6.0939,6.3349,45131170.0],["2024-02-06",6.3349,6.464,6.1886,6.3952,44176576.0],["2024-02-07",6.3952,6.6189,6.3091,6.6017,59550358.0],["2024-02-08",6.6017,6.7997,6.3349,6.3865,65060436.0],["2024-02-19",6.3865,6.5587,6.223,6.4984,48339186.0],["2024-02-20",6.4984,6.7997,6.4554,6.7136,37078466.0],["2024-02-21",6.7136,6.7394,6.464,6.4726,52605684.0],["2024-02-22",6.4726,6.4984,6.3693,6.4812,40450269.0],["2024-02-23",6.4812,6.5673,6.421,6.464,24906426.0],["2024-02-26",6.464,6.464010715484619,6.1714,6.1972,55713189.0],["2024-02-27",6.1972,6.266,6.1542,6.223,35377588.0],["2024-02-28",6.223,6.4812,6.1714,6.3865,45670276.0],["2024-02-29",6.3865,6.5329,6.3349,6.5157,36537810.0],["2024-03-01",6.5157,6.5157,6.2747,6.3091,41073597.0],["2024-03-04",6.3091,6.6275,6.2402,6.6189,55181655.0],["2024-03-05",6.6189,6.705,6.5157,6.6448,36347752.0],["2024-03-06",6.6448,6.705,6.5759,6.6017,25135863.0],["2024-03-07",6.6017,6.7739,6.5501,6.662,25702857.0],["2024-03-08",6.662,6.7825,6.6275,6.7653,26570118.0],["2024-03-11",6.7653,6.8083,6.421,6.5415,49431059.0],["2024-03-12",6.5415,6.541475296020508,6.2058,6.2316,48304077.0],["2024-03-13",6.2316,6.4382,6.2058,6.4038,38900931.0],["2024-03-14",6.4038,6.464,6.3435,6.4382,25536923.0],["2024-03-15",6.4382,6.6362,6.3952,6.4554,35414471.0],["2024-03-18",6.4554,6.7308,6.455402851104736,6.6189,34357964.0],["2024-03-19",6.6189,6.618940353393555,6.4124,6.4554,23642794.0],["2024-03-20",6.4554,6.4898,6.3779,6.4296,12945602.0],["2024-03-21",6.4296,6.4812,6.3693,6.3779,15470172.0],["2024-03-22",6.3779,6.4468,6.3435,6.3693,16871127.0],["2024-03-25",6.3693,6.5587,6.3521,6.464,22360930.0],["2024-03-26",6.464,6.5845,6.421,6.5587,21356169.0],["2024-03-27",6.5587,6.7222,6.5415,6.6103,29927548.0],["2024-03-28",6.6103,6.7308,6.4984,6.6534,25750260.0],["2024-03-29",6.6534,6.808298110961914,6.653368949890137,6.8083,15062172.0],["2024-04-01",6.8083,7.0321,6.808298110961914,6.8341,37218833.0],["2024-04-02",6.8341,6.9546,6.8169,6.8858,26946212.0],["2024-04-03",6.8858,6.9804,6.8255,6.9546,21440201.0],["2024-04-08",6.9546,7.1009,6.8858,7.0321,26772567.0],["2024-04-09",7.0321,7.1096,6.9546,7.0665,27504803.0],["2024-04-10",7.0665,7.1612,7.0321,7.1526,30453647.0],["2024-04-11",7.1526,7.2903,7.1009,7.2559,32325541.0],["2024-04-12",7.2559,7.2731,7.1526,7.187,22957446.0],["2024-04-15",7.187,7.3161,7.0837,7.2903,29954425.0],["2024-04-16",7.2903,7.4108,7.2301,7.2387,41153273.0],["2024-04-17",7.2387,7.428017616271973,7.1784,7.428,35127709.0],["2024-04-18",7.428,7.5399,7.2042,7.2559,38422895.0],["2024-04-19",7.2559,7.3592,7.2042,7.2731,22550654.0],["2024-04-22",7.2731,7.3506,7.1612,7.2042,24135429.0],["2024-04-23",7.2042,7.204229831695557,6.8513,6.8944,42501902.0],["2024-04-24",6.8944,7.1784,6.8943705558776855,7.1698,35261173.0],["2024-04-25",7.1698,7.169801235198975,7.0235,7.0751,17061170.0],["2024-04-26",7.0751,7.1612,6.9804,7.0579,22724229.0],["2024-04-29",7.0579,7.144,6.9202,7.0149,27501742.0],["2024-04-30",7.0149,7.428,7.014871120452881,7.3247,41580296.0],["2024-05-06",7.3247,7.4883,7.1784,7.4624,49618240.0],["2024-05-07",7.4624,7.5313,7.2731,7.2903,29069414.0],["2024-05-08",7.2903,7.3764,7.187,7.2042,20230351.0],["2024-05-09",7.2042,7.2645,7.1526,7.2473,23544403.0],["2024-05-10",7.2473,7.4108,7.247265815734863,7.3936,20877267.0],["2024-05-13",7.3936,7.8412,7.3678,7.6776,55378867.0],["2024-05-14",7.6776,7.7723,7.5227,7.7121,30053506.0],["2024-05-15",7.7121,7.7895,7.4797,7.5055,25202630.0],["2024-05-16",7.5055,7.5399,7.3506,7.3936,28088255.0],["2024-05-17",7.3936,7.4624,7.3419,7.4194,22230022.0],["2024-05-20",7.4194,7.5657,7.385,7.5399,33131969.0],["2024-05-21",7.5399,7.6002,7.4797,7.5141,23651075.0],["2024-05-22",7.5141,7.626,7.4194,7.428,23196506.0],["2024-05-23",7.428,7.4452,7.2645,7.3161,22934458.0],["2024-05-24",7.3161,7.6432,7.3161234855651855,7.4969,31522654.0],["2024-05-27",7.4969,7.8067,7.4883,7.669,36534827.0],["2024-05-28",7.669,7.7207,7.5485,7.6346,23280736.0],["2024-05-29",7.6346,7.7207,7.5141,7.6088,24067353.0],["2024-05-30",7.6088,7.626,7.4538,7.4883,22782571.0],["2024-05-31",7.4883,7.6432,7.4711,7.5313,23947190.0],["2024-06-03",7.5313,7.5571,7.3678,7.4624,25693518.0],["2024-06-04",7.4624,7.7121,7.385,7.7034,30140829.0],["2024-06-05",7.7034,7.7293,7.5743,7.669,25577279.0],["2024-06-06",7.669,7.9186,7.6174,7.8239,39007909.0],["2024-06-07",7.8239,7.9358,7.6862,7.8842,32530505.0],["2024-06-11",7.8842,7.9617,7.5571,7.7723,41615451.0],["2024-06-12",7.7723,7.8584,7.6518,7.8239,25635672.0],["2024-06-13",7.8239,7.8842,7.7293,7.7981,19712354.0],["2024-06-14",7.7981,7.867,7.6776,7.7034,41879872.0],["2024-06-17",7.7034,7.7637,7.5485,7.5829,33940496.0],["2024-06-18",7.5829,7.6088,7.4452,7.5829,27326437.0],["2024-06-19",7.5829,7.6174,7.4969,7.5485,19010841.0],["2024-06-20",7.5485,7.8756,7.5313,7.8067,40156730.0],["2024-06-21",7.8067,7.8928,7.7465,7.7809,26213825.0],["2024-06-24",7.7809,7.8584,7.7379,7.7809,26652751.0],["2024-06-25",7.7809,7.8153,7.5743,7.6346,31956710.0],["2024-06-26",7.6346,7.7337,7.4092,7.5535,30303775.0],["2024-06-27",7.5535,7.6436,7.5084,7.5895,24042511.0],["2024-06-28",7.5895,8.0402,7.5535,7.9591,43144515.0],["2024-07-01",7.9591,8.1664,7.923,8.0943,29146373.0],["2024-07-02",8.0943,8.1844,8.0402,8.1754,24127581.0],["2024-07-03",8.1754,8.2205,8.0222,8.1033,22421855.0],["2024-07-04",8.1033,8.1754,7.9951,8.0132,16887661.0],["2024-07-08",8.0132,8.2205,7.923,8.1754,33082558.0],["2024-07-09",8.1754,8.3467,8.1213,8.3286,30240603.0],["2024-07-10",8.3286,8.3557,7.914,8.0132,42113846.0],["2024-07-11",8.0132,8.0222,7.6887,7.9411,48648176.0],["2024-07-12",7.9411,7.9861,7.7608,7.7788,25372507.0],["2024-07-15",7.7788,7.905,7.6256,7.887,27294328.0],["2024-07-16",7.887,7.896,7.7067,7.8509,22057478.0],["2024-07-17",7.8509,7.850918292999268,7.1929,7.265,56563854.0],["2024-07-18",7.265,7.4633,7.1388,7.4363,42566335.0],["2024-07-19",7.4363,7.5445,7.3642,7.4723,29235838.0],["2024-07-22",7.4723,7.4814,7.2019,7.4633,33066570.0],["2024-07-23",7.4633,7.4994,7.3011,7.4092,29976482.0],["2024-07-24",7.4092,7.8329,7.3732,7.7518,46064382.0],["2024-07-25",7.7518,7.8058,7.6166,7.7518,31265796.0],["2024-07-26",7.7518,7.7968,7.6346,7.6706,20526186.0],["2024-07-29",7.6706,7.7518,7.6166,7.7247,19370383.0],["2024-07-30",7.7247,7.724726676940918,7.4633,7.5445,19772741.0],["2024-07-31",7.5445,7.5535,7.274,7.5264,42485158.0],["2024-08-01",7.5264,7.6075,7.3912,7.4183,24685241.0],["2024-08-02",7.4183,7.4904,7.3101,7.3732,17574097.0],["2024-08-05",7.3732,7.373193264007568,7.1839,7.229,24227234.0],["2024-08-06",7.229,7.3011,7.0397,7.1118,24701678.0],["2024-08-07",7.1118,7.3371,7.111795902252197,7.265,24875933.0],["2024-08-08",7.265,7.3011,7.1208,7.1659,13915564.0],["2024-08-09",7.1659,7.274,7.1388,7.2019,11520733.0],["2024-08-12",7.2019,7.3642,7.201932907104492,7.3191,18837032.0],["2024-08-13",7.3191,7.3642,7.1479,7.247,13718840.0],["2024-08-14",7.247,7.5985,7.1659,7.5174,37722838.0],["2024-08-15",7.5174,7.6075,7.4363,7.5264,19329032.0],["2024-08-16",7.5264,7.5535,7.3822,7.4814,15134000.0],["2024-08-19",7.4814,7.6706,7.4273,7.6346,20250226.0],["2024-08-20",7.6346,7.6616,7.3732,7.4994,13751769.0],["2024-08-21",7.4994,7.49938440322876,7.3912,7.4363,11099688.0],["2024-08-22",7.4363,7.5985,7.3912,7.5625,14736726.0],["2024-08-23",7.5625,7.5625,7.3462,7.4273,14520144.0],["2024-08-26",7.4273,7.4453,7.3191,7.3552,12681694.0],["2024-08-27",7.3552,7.3912,7.256,7.2831,10386143.0],["2024-08-28",7.2831,7.4273,7.238,7.3732,12217445.0],["2024-08-29",7.3732,7.3732,7.1929,7.2921,13807550.0],["2024-08-30",7.2921,7.3552,7.0397,7.0757,33575718.0],["2024-09-02",7.0757,7.1929,6.9676,7.0757,29125916.0],["2024-09-03",7.0757,7.2019,6.9045,6.9405,26187366.0],["2024-09-04",6.9405,7.1479,6.8143,7.1028,24247839.0],["2024-09-05",7.1028,7.1118,6.9405,7.0487,17899776.0],["2024-09-06",7.0487,7.1749,6.9856,6.9856,15082099.0],["2024-09-09",6.9856,7.0036,6.7783,6.8053,20026188.0],["2024-09-10",6.8053,6.8684,6.6521,6.7693,20171634.0],["2024-09-11",6.7693,6.7692766189575195,6.4268,6.4899,41697750.0],["2024-09-12",6.4899,6.6251,6.4628,6.5079,25189730.0],["2024-09-13",6.5079,6.616,6.4718,6.4989,20630276.0],["2024-09-18",6.4989,6.562,6.3997,6.5349,13531739.0],["2024-09-19",6.5349,6.571,6.4177,6.5259,22631216.0],["2024-09-20",6.5259,6.6251,6.4808,6.562,28542487.0],["2024-09-23",6.562,6.9135,6.5349,6.8774,31507698.0],["2024-09-24",6.8774,7.1388,6.8234,7.1208,39725283.0],["2024-09-25",7.1208,7.265,7.0307,7.1208,28711541.0],["2024-09-26",7.1208,7.1749,6.8684,7.1659,41565401.0],["2024-09-27",7.1659,7.256,7.1028,7.229,31256037.0],["2024-09-30",7.229,7.7788,7.228974342346191,7.6977,61273963.0],["2024-10-08",7.6977,8.4188,7.4543,7.5625,102170976.0],["2024-10-09",7.5625,7.562480926513672,7.1659,7.1839,59081332.0],["2024-10-10",7.1839,7.6436,7.1839,7.4183,56512266.0],["2024-10-11",7.4183,7.5985,7.2921,7.4633,47694586.0],["2024-10-14",7.4633,7.5535,7.3552,7.4723,27150253.0],["2024-10-15",7.4723,7.5084,7.283056259155273,7.2831,23159518.0],["2024-10-16",7.2831,7.3732,7.22,7.3011,18681944.0],["2024-10-17",7.3011,7.3912,7.1929,7.2019,17411133.0],["2024-10-18",7.2019,7.5985,7.1659,7.4904,42859349.0],["2024-10-21",7.4904,7.5535,7.3642,7.3912,27929815.0],["2024-10-22",7.3912,7.661630630493164,7.3822,7.6616,34363744.0],["2024-10-23",7.6616,7.8239,7.5985,7.6977,23364076.0],["2024-10-24",7.6977,7.8239,7.5895,7.7788,25255599.0],["2024-10-25",7.7788,7.8329,7.4814,7.5625,36317632.0],["2024-10-28",7.5625,7.6616,7.4904,7.6166,19430234.0],["2024-10-29",7.6166,7.7067,7.5354,7.5625,22037917.0],["2024-10-30",7.5625,7.6616,7.4814,7.5354,19809486.0],["2024-10-31",7.5354,7.8058,7.4633,7.7698,67208298.0],["2024-11-01",7.7698,7.8058,7.5445,7.7878,37584101.0],["2024-11-04",7.7878,7.9771,7.6887,7.932,33082895.0],["2024-11-05",7.932,7.9501,7.7698,7.8239,43653416.0],["2024-11-06",7.8239,7.8329,7.5354,7.5625,59251169.0],["2024-11-07",7.5625,7.6346,7.4723,7.6346,27304287.0],["2024-11-08",7.6346,7.7157,7.5174,7.5535,41037732.0],["2024-11-11",7.5535,7.6075,7.5084,7.5535,28579656.0],["2024-11-12",7.5535,7.5625,7.4183,7.4543,26920041.0],["2024-11-13",7.4543,7.5895,7.4273,7.4994,26232690.0],["2024-11-14",7.4994,7.5354,7.3732,7.3822,25615862.0],["2024-11-15",7.3822,7.4814,7.3462,7.3732,25331499.0],["2024-11-18",7.3732,7.6075,7.373193264007568,7.5084,41459796.0],["2024-11-19",7.5084,7.5805,7.4633,7.5354,22441444.0],["2024-11-20",7.5354,7.6436,7.4814,7.6346,29448810.0],["2024-11-21",7.6346,7.7337,7.5805,7.6526,30380769.0],["2024-11-22",7.6526,7.7337,7.4092,7.4273,26341358.0],["2024-11-25",7.4273,7.4904,7.2921,7.3822,24773945.0],["2024-11-26",7.3822,7.4183,7.3191,7.3552,11735103.0],["2024-11-27",7.3552,7.4273,7.274,7.4183,18943271.0],["2024-11-28",7.4183,7.4273,7.3462,7.3642,12672316.0],["2024-11-29",7.3642,7.4994,7.3552,7.3912,22655379.0],["2024-12-02",7.3912,7.4633,7.3371,7.4363,20968590.0],["2024-12-03",7.4363,7.5445,7.3912,7.5354,24510370.0],["2024-12-04",7.5354,7.6706,7.4723,7.6436,33299669.0],["2024-12-05",7.6436,7.896,7.6166,7.8149,46072594.0],["2024-12-06",7.8149,7.9501,7.8059,7.932,44316426.0],["2024-12-09",7.932,8.0222,7.8509,7.9861,27377659.0],["2024-12-10",7.9861,8.0943,7.8509,7.887,46415106.0],["2024-12-11",7.887,8.0042,7.8599,7.9771,23422575.0],["2024-12-12",7.9771,8.0943,7.9591,8.0312,22663096.0],["2024-12-13",8.0312,8.1484,7.9681,8.0042,46167726.0],["2024-12-16",8.0042,8.2115,8.004151344299316,8.2025,36523078.0],["2024-12-17",8.2025,8.2926,8.1123,8.1394,23359084.0],["2024-12-18",8.1394,8.3917,8.13935661315918,8.3737,29944783.0],["2024-12-19",8.3737,8.373712539672852,8.1934,8.2205,24695542.0],["2024-12-20",8.2205,8.2565,8.1033,8.1754,34047943.0],["2024-12-23",8.1754,8.572,8.1484,8.3917,46997102.0],["2024-12-24",8.3917,8.545,8.3467,8.5179,24043573.0],["2024-12-25",8.5179,8.5991,8.3827,8.554,24575004.0],["2024-12-26",8.554,8.572,8.3737,8.4278,22856093.0],["2024-12-27",8.4278,8.536,8.3196,8.5179,27299521.0],["2024-12-30",8.5179,8.6802,8.4909,8.59,27187571.0],["2024-12-31",8.59,8.7162,8.536,8.554,21177433.0],["2025-01-02",8.554,8.6171,8.2836,8.3377,31782322.0],["2025-01-03",8.3377,8.4548,8.2926,8.3286,29985539.0],["2025-01-06",8.3286,8.3737,8.1574,8.2295,31998924.0],["2025-01-07",8.2295,8.2385,7.9681,8.1123,37576097.0],["2025-01-08",8.1123,8.3106,8.0492,8.1664,28840164.0],["2025-01-09",8.1664,8.2205,7.9591,8.0853,20718272.0],["2025-01-10",8.0853,8.1844,7.9861,8.0763,16098357.0],["2025-01-13",8.0763,8.0943,7.8419,7.9411,23389522.0],["2025-01-14",7.9411,8.0582,7.896,8.0042,21115596.0],["2025-01-15",8.0042,8.2205,7.9681,7.9861,18219855.0],["2025-01-16",7.9861,8.0582,7.9411,7.9501,13399186.0],["2025-01-17",7.9501,7.9681,7.8599,7.905,15184103.0],["2025-01-20",7.905,7.9951,7.7878,7.8239,29403193.0],["2025-01-21",7.8239,7.914,7.6977,7.7968,21440202.0],["2025-01-22",7.7968,7.8419,7.7157,7.8239,18237106.0],["2025-01-23",7.8239,7.9591,7.6706,7.6887,33901352.0],["2025-01-24",7.6887,7.7518,7.6256,7.7067,23325718.0],["2025-01-27",7.7067,7.887,7.6977,7.8419,28398646.0],["2025-02-05",7.8419,7.8689,7.6436,7.7067,22293371.0],["2025-02-06",7.7067,7.7428,7.5895,7.7067,29025045.0],["2025-02-07",7.7067,7.8419,7.6526,7.7428,26373874.0],["2025-02-10",7.7428,7.8239,7.6977,7.7247,20674867.0],["2025-02-11",7.7247,7.8509,7.6526,7.6706,20109085.0],["2025-02-12",7.6706,7.7428,7.5805,7.6436,18224350.0],["2025-02-13",7.6436,7.6797,7.5985,7.5985,13500552.0],["2025-02-14",7.5985,7.6436028480529785,7.5715,7.6436,15086652.0],["2025-02-17",7.6436,7.7157,7.5445,7.7067,30353569.0],["2025-02-18",7.7067,7.9951,7.6616,7.8599,43518232.0],["2025-02-19",7.8599,7.977110385894775,7.8239,7.9771,27916639.0],["2025-02-20",7.9771,7.9951,7.7337,7.914,27179793.0],["2025-02-21",7.914,7.9140143394470215,7.7157,7.7698,20935350.0],["2025-02-24",7.7698,7.923,7.7247,7.878,25611242.0],["2025-02-25",7.878,8.0222,7.8149,7.8509,25694330.0],["2025-02-26",7.8509,7.932,7.8058,7.8599,15995625.0],["2025-02-27",7.8599,7.9681,7.7878,7.9501,18631636.0],["2025-02-28",7.9501,8.1123,7.923,8.0312,23486044.0],["2025-03-03",8.0312,8.0582,7.896,8.0222,20992332.0],["2025-03-04",8.0222,8.0492,7.923,7.9501,13813957.0],["2025-03-05",7.9501,8.0042,7.905,7.9681,11078709.0],["2025-03-06",7.9681,7.9771,7.8419,7.8599,24132684.0],["2025-03-07",7.8599,7.932,7.8329,7.878,15118608.0],["2025-03-10",7.878,7.887,7.7788,7.8509,14747071.0],["2025-03-11",7.8509,7.905001163482666,7.7968,7.905,13884444.0],["2025-03-12",7.905,8.0492,7.8689,8.0312,24022219.0],["2025-03-13",8.0312,8.3377,8.0311918258667,8.3196,32360348.0],["2025-03-14",8.3196,8.4458,8.2836,8.3377,25925610.0],["2025-03-17",8.3377,8.3647,8.1664,8.1754,21437468.0],["2025-03-18",8.1754,8.2295,7.9591,7.9951,31588801.0],["2025-03-19",7.9951,8.1123,7.9681,8.0763,22722486.0],["2025-03-20",8.0763,8.0943,7.932,7.9501,18501795.0],["2025-03-21",7.9501,7.9861,7.8058,7.8509,29201936.0],["2025-03-24",7.8509,7.9411,7.8239,7.923,22139779.0],["2025-03-25",7.923,8.0492,7.878,8.0042,27857005.0],["2025-03-26",8.0042,8.0222,7.8419,7.8599,29323520.0],["2025-03-27",7.8599,7.896,7.7788,7.7788,19717411.0],["2025-03-28",7.7788,7.8599,7.7518,7.8149,13406481.0],["2025-03-31",7.8149,8.0672,7.7968,8.0312,38931570.0],["2025-04-01",8.0312,8.3286,7.9861,8.3016,38337415.0],["2025-04-02",8.3016,8.301602363586426,8.1934,8.2475,20796001.0],["2025-04-03",8.2475,8.3647,8.1934,8.3467,19093096.0],["2025-04-07",8.3467,8.346671104431152,7.887,8.0672,48917265.0],["2025-04-08",8.0672,8.2655,8.0132,8.0943,32929709.0],["2025-04-09",8.0943,8.1664,7.8239,8.0943,32568696.0],["2025-04-10",8.0943,8.1574,7.9771,8.0582,24153254.0],["2025-04-11",8.0582,8.0763,7.905,7.932,20686218.0],["2025-04-14",7.932,8.1844,7.932,8.1574,28375330.0],["2025-04-15",8.1574,8.2385,8.0763,8.1574,17303725.0],["2025-04-16",8.1574,8.2655,8.1303,8.2385,21893975.0],["2025-04-17",8.2385,8.2565,8.1394,8.2475,15015905.0],["2025-04-18",8.2475,8.2926,8.1664,8.2295,13757109.0],["2025-04-21",8.2295,8.3286,8.2205,8.2655,17360267.0],["2025-04-22",8.2655,8.3647,8.2025,8.2115,15271056.0],["2025-04-23",8.2115,8.2836,8.1844,8.2115,12504417.0],["2025-04-24",8.2115,8.4909,8.1934,8.4548,26055698.0],["2025-04-25",8.4548,8.5179,8.3647,8.4368,17911922.0],["2025-04-28",8.4368,8.4909,8.3647,8.4729,16096725.0],["2025-04-29",8.4729,8.472862243652344,8.1754,8.1844,24317989.0],["2025-04-30",8.1844,8.18442440032959,7.914,7.9501,32058416.0],["2025-05-06",7.9501,7.9951,7.8689,7.9501,25672110.0],["2025-05-07",7.9501,8.0492,7.9411,7.9861,19998338.0],["2025-05-08",7.9861,8.0042,7.9411,7.9951,15855244.0],["2025-05-09",7.9951,8.2926,7.9591,8.2475,39973810.0],["2025-05-12",8.2475,8.247520446777344,8.0492,8.0672,30691346.0],["2025-05-13",8.0672,8.1574,8.0582,8.1394,15801823.0],["2025-05-14",8.1394,8.13935661315918,8.0312,8.0853,16692506.0],["2025-05-15",8.0853,8.1574,8.0672,8.0672,12446225.0],["2025-05-16",8.0672,8.1033,8.0402,8.0853,11034023.0],["2025-05-19",8.0853,8.1574,8.0582,8.0672,13379923.0],["2025-05-20",8.0672,8.1394,8.0582,8.1303,14389628.0],["2025-05-21",8.1303,8.2926,8.1213,8.2655,24750470.0],["2025-05-22",8.2655,8.3106,8.1574,8.1934,19488312.0],["2025-05-23",8.1934,8.193438529968262,8.0492,8.0492,17225513.0],["2025-05-26",8.0492,8.1213,8.0222,8.0943,17749762.0],["2025-05-27",8.0943,8.1484,8.0763,8.1303,15214352.0],["2025-05-28",8.1303,8.1664,8.0943,8.1484,11116693.0],["2025-05-29",8.1484,8.2025,8.1394,8.1574,17611332.0],["2025-05-30",8.1574,8.1844,8.094286918640137,8.0943,14133222.0],["2025-06-03",8.0943,8.0943,7.923,7.9681,27443134.0],["2025-06-04",7.9681,7.9681,7.923,7.932,20974937.0],["2025-06-05",7.932,7.9771,7.8058,7.8329,34877084.0],["2025-06-06",7.8329,7.914,7.832890510559082,7.8509,25714110.0],["2025-06-09",7.8509,7.878,7.7878,7.8599,26764166.0],["2025-06-10",7.8599,7.9411,7.8419,7.878,25546438.0],["2025-06-11",7.878,7.9501,7.8419,7.887,20756354.0],["2025-06-12",7.887,7.923,7.8509,7.896,22766247.0],["2025-06-13",7.896,8.0042,7.8689,7.878,56068880.0],["2025-06-16",7.878,7.932,7.7968,7.8149,44622544.0],["2025-06-17",7.8149,7.9411,7.7968,7.896,27964931.0],["2025-06-18",7.896,7.9771,7.887,7.914,17421094.0],["2025-06-19",7.914,8.0042,7.8689,7.9501,22773938.0],["2025-06-20",7.9501,8.0672,7.9411,7.9681,20157397.0],["2025-06-23",7.9681,8.0042,7.8058,7.8239,25463902.0],["2025-06-24",7.8239,7.8689,7.8058,7.8509,15535983.0],["2025-06-25",7.8509,7.932042121887207,7.8419,7.932,16454213.0],["2025-06-26",7.932,7.9591,7.8509,7.8599,15106619.0],["2025-06-27",7.8599,7.878,7.7698,7.7788,35570386.0],["2025-06-30",7.7788,7.8329,7.7337,7.7518,23201524.0],["2025-07-01",7.7518,7.8239,7.7428,7.7698,27390676.0],["2025-07-02",7.7698,7.8149,7.7608,7.7788,14489509.0],["2025-07-03",7.7788,7.8058,7.7518,7.7878,13113162.0],["2025-07-04",7.7878,7.9771,7.7878,7.896,43082944.0],["2025-07-07",7.896,8.0763,7.895986557006836,8.0672,38079221.0],["2025-07-08",8.0672,8.0943,7.9591,8.0582,26126918.0],["2025-07-09",8.0582,8.1844,8.0492,8.1394,33209695.0],["2025-07-10",8.1394,8.2115,8.1303,8.1934,28786500.0],["2025-07-11",8.1934,8.2409,8.0133,8.0322,48877144.0],["2025-07-14",8.0322,8.2029,8.0322,8.0702,30603137.0],["2025-07-15",8.0702,8.0986,7.9184,7.9279,28328686.0],["2025-07-16",7.9279,7.9753,7.8805,7.89,17315527.0],["2025-07-17",7.89,7.9184,7.8236,7.852,16123440.0],["2025-07-18",7.852,7.871,7.8426,7.852,14367220.0],["2025-07-21",7.852,7.8805,7.7951,7.852,33644576.0],["2025-07-22",7.852,7.9658,7.852044582366943,7.9374,40423801.0],["2025-07-23",7.9374,8.0038,7.89,7.8995,37576500.0],["2025-07-24",7.8995,7.9184,7.8141,7.8805,32480026.0],["2025-07-25",7.8805,7.9469,7.852,7.8615,31115118.0],["2025-07-28",7.8615,7.861527919769287,7.7477,7.7857,30961066.0],["2025-07-29",7.7857,7.8141,7.7667,7.7762,16003167.0],["2025-07-30",7.7762,7.8426,7.7477,7.7667,34246533.0],["2025-07-31",7.7667,7.7951,7.6813,7.7477,37449252.0],["2025-08-01",7.7477,7.7951,7.7193,7.7667,17806586.0],["2025-08-04",7.7667,7.766696453094482,7.7097978591918945,7.7098,14305259.0],["2025-08-05",7.7098,7.7667,7.7003,7.7193,24514557.0],["2025-08-06",7.7193,7.7477,7.7003,7.7288,10382559.0],["2025-08-07",7.7288,7.7951,7.728763580322266,7.7762,17024974.0],["2025-08-08",7.7762,7.8805,7.7667,7.8046,22681796.0],["2025-08-11",7.8046,7.8236,7.7382,7.7572,15530248.0],["2025-08-12",7.7572,7.7762,7.7382,7.7382,15508446.0],["2025-08-13",7.7382,7.7667,7.728763580322266,7.7288,19362450.0],["2025-08-14",7.7288,7.7667,7.6908,7.6908,19468229.0],["2025-08-15",7.6908,7.7288,7.6813,7.7098,20512806.0],["2025-08-18",7.7098,7.7572,7.7097978591918945,7.7382,19668235.0],["2025-08-19",7.7382,7.7951,7.7288,7.7572,19435942.0],["2025-08-20",7.7572,7.7667,7.7382,7.7572,12292891.0],["2025-08-21",7.7572,7.8331,7.7477,7.7762,30986204.0],["2025-08-22",7.7762,7.7857,7.7003,7.7572,22462499.0],["2025-08-25",7.7572,7.804628849029541,7.7382,7.8046,24668626.0],["2025-08-26",7.8046,7.8236,7.7762,7.8046,16630729.0],["2025-08-27",7.8046,7.8426,7.728763580322266,7.7288,27946687.0],["2025-08-28",7.7288,7.7572,7.5865,7.6624,34886161.0],["2025-08-29",7.6624,7.8046,7.662382125854492,7.6624,33625336.0],["2025-09-01",7.6624,7.7193,7.6434,7.6624,24529860.0],["2025-09-02",7.6624,7.6908,7.615,7.6529,24943461.0],["2025-09-03",7.6529,7.6624,7.4727,7.4917,37514491.0],["2025-09-04",7.4917,7.5581,7.4253,7.5486,30330695.0],["2025-09-05",7.5486,7.5581,7.4917,7.5201,14847426.0],["2025-09-08",7.5201,7.596,7.5107,7.5581,19178160.0],["2025-09-09",7.5581,7.6055,7.4917,7.596,18553294.0],["2025-09-10",7.596,7.6055,7.5486,7.5865,11674809.0],["2025-09-11",7.5865,7.6055,7.5486,7.596,14098084.0],["2025-09-12",7.596,7.5960001945495605,7.510651588439941,7.5107,29198817.0],["2025-09-15",7.5107,7.577,7.5012,7.5201,18386826.0],["2025-09-16",7.5201,7.5486,7.4538,7.4632,19496182.0],["2025-09-17",7.4632,7.4917,7.4348,7.4443,14830422.0],["2025-09-18",7.4443,7.4443,7.3115,7.321,28839391.0],["2025-09-19",7.321,7.3494,7.2356,7.2925,18077155.0],["2025-09-22",7.2925,7.302,7.1977,7.2356,15964318.0],["2025-09-23",7.2356,7.34,7.1882,7.34,25522545.0],["2025-09-24",7.34,7.3494,7.2736,7.3305,12820803.0],["2025-09-25",7.3305,7.3305,7.2546,7.2831,12494309.0],["2025-09-26",7.2831,7.3779,7.2546,7.34,15110818.0],["2025-09-29",7.34,7.368404388427734,7.2925,7.3684,13708615.0],["2025-09-30",7.3684,7.4348,7.321,7.4158,15777201.0],["2025-10-09",7.4158,7.5676,7.4158,7.5581,21839243.0],["2025-10-10",7.5581,7.6434,7.5296,7.615,23520600.0],["2025-10-13",7.615,7.6529,7.4727,7.6434,26920036.0],["2025-10-14",7.6434,7.7003,7.596,7.6719,26122549.0],["2025-10-15",7.6719,7.7193,7.6339,7.6624,17227797.0],["2025-10-16",7.6624,7.7193,7.6434,7.7098,18857304.0],["2025-10-17",7.7098,7.7288,7.652898788452148,7.6529,14726309.0],["2025-10-20",7.6529,7.7003,7.5865,7.6813,20430261.0],["2025-10-21",7.6813,7.7193,7.6624,7.6813,13103213.0],["2025-10-22",7.6813,7.7098,7.6624,7.6908,9945418.0],["2025-10-23",7.6908,7.7762,7.6813,7.7667,22792615.0],["2025-10-24",7.7667,7.7951,7.7098,7.7667,19091444.0],["2025-10-27",7.7667,7.8995,7.7288,7.8805,34236694.0],["2025-10-28",7.8805,7.89,7.776179790496826,7.7762,15965409.0],["2025-10-29",7.7762,7.8046,7.7477,7.7762,12921202.0],["2025-10-30",7.7762,7.8615,7.7572,7.8046,17719058.0],["2025-10-31",7.8046,7.89,7.7572,7.8046,23584284.0],["2025-11-03",7.8046,7.8995,7.7951,7.89,21351295.0],["2025-11-04",7.89,7.9564,7.871,7.8995,22059991.0],["2025-11-05",7.8995,7.9374,7.8236,7.8995,16047213.0],["2025-11-06",7.8995,8.0702,7.899460792541504,8.0512,28790913.0],["2025-11-07",8.0512,8.0891,7.9753,7.9848,18731860.0],["2025-11-10",7.9848,8.0322,7.9848,8.0038,15515612.0],["2025-11-11",8.0038,8.0227,7.9564,7.9753,14288040.0],["2025-11-12",7.9753,8.0512,7.975325584411621,8.0227,16919381.0],["2025-11-13",8.0227,8.0512,7.9374,7.9658,17072517.0],["2025-11-14",7.9658,8.0133,7.9374,7.9469,13210784.0],["2025-11-17",7.9469,7.9658,7.8331,7.852,16734201.0],["2025-11-18",7.852,7.8995,7.8236,7.8615,14397074.0],["2025-11-19",7.8615,7.9469,7.8426,7.8995,10731645.0],["2025-11-20",7.8995,7.9848,7.899460792541504,7.9469,12737888.0],["2025-11-21",7.9469,7.9469,7.8615,7.8615,21502282.0],["2025-11-24",7.8615,8.0038,7.861527919769287,7.9658,24627525.0],["2025-11-25",7.9658,8.0227,7.9279,7.9848,24324532.0],["2025-11-26",7.9848,8.0891,7.9564,7.9753,24034032.0],["2025-11-27",7.9753,8.0796,7.9658,8.0702,26443291.0],["2025-11-28",8.0702,8.0796,7.9564,7.9658,21012807.0],["2025-12-01",7.9658,8.0038,7.615,7.6434,65364471.0],["2025-12-02",7.6434,7.8141,7.643415927886963,7.7098,39799862.0],["2025-12-03",7.7098,7.8426,7.6908,7.8141,27932250.0],["2025-12-04",7.8141,7.8426,7.7572,7.8141,12993151.0],["2025-12-05",7.8141,7.8426,7.7477,7.7572,14108073.0],["2025-12-08",7.7572,7.7951,7.6529,7.7382,23974422.0],["2025-12-09",7.7382,7.7951,7.6719,7.6813,15819826.0],["2025-12-10",7.6813,7.7382,7.6529,7.7098,14358976.0],["2025-12-11",7.7098,7.7951,7.7097978591918945,7.7572,24864893.0],["2025-12-12",7.7572,7.757213592529297,7.6529,7.7382,65963764.0],["2025-12-15",7.7382,7.738246917724609,7.5012,7.596,45563017.0],["2025-12-16",7.596,7.6529,7.577,7.615,22902541.0],["2025-12-17",7.615,7.6624,7.5391,7.615,19951063.0],["2025-12-18",7.615,7.6719,7.5865,7.6529,15501668.0],["2025-12-19",7.6529,7.7003,7.615,7.6339,16764609.0],["2025-12-22",7.6339,7.6529,7.605483531951904,7.6055,14722399.0],["2025-12-23",7.6055,7.7003,7.605483531951904,7.6339,14606797.0],["2025-12-24",7.6339,7.6529,7.596,7.6434,13677366.0],["2025-12-25",7.6434,7.6719,7.6244,7.6339,10206500.0],["2025-12-26",7.6339,7.6529,7.596,7.6055,16882125.0],["2025-12-29",7.6055,7.6434,7.4727,7.4917,38850838.0],["2025-12-30",7.4917,7.5012,7.3969,7.4158,19834681.0],["2025-12-31",7.4158,7.4253,7.377887725830078,7.3779,16258910.0],["2026-01-05",7.3779,7.4443,7.3589,7.4253,23417322.0],["2026-01-06",7.4253,7.472719192504883,7.4158,7.4727,22660915.0],["2026-01-07",7.4727,7.5107,7.4538,7.4917,17614976.0],["2026-01-08",7.4917,7.5391,7.4632,7.4727,16941850.0],["2026-01-09",7.4727,7.520134449005127,7.4632,7.5201,13804997.0],["2026-01-12",7.5201,7.615,7.5012,7.5865,21313517.0],["2026-01-13",7.5865,7.6529,7.577,7.615,20190979.0],["2026-01-14",7.615,7.6529,7.5391,7.5581,21556459.0],["2026-01-15",7.5581,7.6055,7.5391,7.5676,15460605.0],["2026-01-16",7.5676,7.6908,7.5675506591796875,7.6244,28689620.0],["2026-01-19",7.6244,7.7003,7.6055,7.6813,19744544.0],["2026-01-20",7.6813,7.8426,7.6719,7.8426,35254583.0],["2026-01-21",7.8426,7.89,7.7951,7.8236,25230083.0],["2026-01-22",7.8236,7.89,7.8141,7.8615,15834033.0],["2026-01-23",7.8615,7.89,7.8426,7.8615,17169123.0],["2026-01-26",7.8615,7.9089,7.7762,7.871,26115335.0],["2026-01-27",7.871,7.89,7.7667,7.8426,23105150.0],["2026-01-28",7.8426,7.9753,7.842562198638916,7.9374,26145264.0],["2026-01-29",7.9374,7.9564,7.8805,7.9469,22707186.0],["2026-01-30",7.9469,7.9943,7.89,7.8995,31964820.0],["2026-02-02",7.8995,8.0227,7.7951,7.8236,36627045.0],["2026-02-03",7.8236,7.9184,7.7288,7.8426,26073890.0],["2026-02-04",7.8426,7.9753,7.8141,7.9564,24532206.0],["2026-02-05",7.9564,7.9943,7.871,7.9089,16450213.0],["2026-02-06",7.9089,7.9469,7.852,7.852,15185034.0],["2026-02-09",7.852,7.9658,7.852044582366943,7.9374,22075467.0],["2026-02-10",7.9374,7.9848,7.9184,7.9658,17263682.0],["2026-02-11",7.9658,8.0133,7.9469,7.9658,12378042.0],["2026-02-12",7.9658,8.0038,7.9089,7.9469,16965640.0],["2026-02-13",7.9469,7.9848,7.7951,7.8141,19026661.0],["2026-02-24",7.8141,7.9848,7.814112186431885,7.9279,24763485.0],["2026-02-25",7.9279,7.9848,7.89,7.9279,20135998.0],["2026-02-26",7.9279,8.0133,7.9089,7.9943,24624503.0],["2026-02-27",7.9943,8.146,7.994292259216309,8.1176,38382125.0],["2026-03-02",8.1176,8.4021,8.117573738098145,8.3736,56332607.0],["2026-03-03",8.3736,8.6771,8.3357,8.5159,74066145.0],["2026-03-04",8.5159,8.5443,8.2598,8.5159,57647709.0],["2026-03-05",8.5159,8.6107,8.44,8.5633,39075719.0],["2026-03-06",8.5633,8.6391,8.4779,8.5728,27874098.0],["2026-03-09",8.5728,8.8098,8.4969,8.5348,42937641.0],["2026-03-10",8.5348,8.5538,8.3926,8.4874,31095136.0],["2026-03-11",8.4874,8.7055,8.2978,8.6391,40113141.0],["2026-03-12",8.6391,8.7055,8.6107,8.6676,32769491.0],["2026-03-13",8.6676,8.8098,8.6486,8.715,55643304.0],["2026-03-16",8.715,8.7719,8.5538,8.6202,31052665.0],["2026-03-17",8.6202,8.696,8.5822,8.5917,19036346.0],["2026-03-18",8.5917,8.7055,8.4874,8.5538,21440644.0],["2026-03-19",8.5538,8.696,8.5159,8.5728,24213014.0],["2026-03-20",8.5728,8.7055,8.4969,8.6202,27928259.0],["2026-03-23",8.6202,8.620180130004883,8.2978,8.3262,37078560.0],["2026-03-24",8.3262,8.5633,8.326202392578125,8.5538,28228358.0],["2026-03-25",8.5538,8.8004,8.4874,8.7719,43718919.0],["2026-03-26",8.7719,8.8952,8.6676,8.8004,39751839.0],["2026-03-27",8.8004,8.8478,8.6771,8.734,28183245.0],["2026-03-30",8.734,8.734,8.4969,8.5822,29574738.0],["2026-03-31",8.5822,8.6297,8.449482917785645,8.4495,20186025.0],["2026-04-01",8.4495,8.5253,8.4021,8.4684,20248554.0],["2026-04-02",8.4684,8.4874,8.3547,8.421,20521854.0],["2026-04-03",8.421,8.4495,8.2978,8.3072,16293471.0],["2026-04-07",8.3072,8.3357,8.1081,8.1934,18939190.0],["2026-04-08",8.1934,8.5253,8.193438529968262,8.5064,32978066.0],["2026-04-09",8.5064,8.6771,8.3641,8.3926,37368715.0],["2026-04-10",8.3926,8.5728,8.2978,8.5348,28231404.0],["2026-04-13",8.5348,8.5538,8.2219,8.2409,46255967.0],["2026-04-14",8.2409,8.4684,8.240853309631348,8.421,23423374.0],["2026-04-15",8.421,8.715,8.3736,8.6676,38582932.0],["2026-04-16",8.6676,8.8098,8.6012,8.7245,24766316.0],["2026-04-17",8.7245,8.8383,8.6581,8.6866,15447510.0],["2026-04-20",8.6866,8.7624,8.6297,8.696,20536741.0],["2026-04-21",8.696,8.8667,8.696,8.7814,22994599.0],["2026-04-22",8.7814,9.028,8.734,8.8478,31008733.0],["2026-04-23",8.8478,8.9616,8.8098,8.9047,21874130.0],["2026-04-24",8.9047,8.9616,8.8193,8.8478,19186599.0],["2026-04-27",8.8478,8.84777545928955,8.421,8.4874,41398617.0],["2026-04-28",8.4874,8.6391,8.44,8.6202,29908400.0],["2026-04-29",8.6202,8.6866,8.5822,8.6297,16183150.0],["2026-04-30",8.6297,8.629663467407227,8.4021,8.5917,32299800.0],["2026-05-06",8.5917,8.7055,8.44,8.6771,33264639.0],["2026-05-07",8.6771,9.1133,8.6581,8.9331,44042714.0],["2026-05-08",8.9331,9.1038,8.8288,8.9142,26205432.0],["2026-05-11",8.9142,9.1418,8.7719,9.0469,27930381.0],["2026-05-12",9.0469,9.3978,8.9995,9.1702,43347574.0],["2026-05-13",9.1702,9.3599,8.9142,9.0564,53541095.0],["2026-05-14",9.0564,9.1987,8.9805,9.009,41714476.0],["2026-05-15",9.009,9.1038,8.9142,9.009,43591861.0],["2026-05-18",9.009,9.1323,8.7529,8.9236,39500694.0],["2026-05-19",8.9236,9.6538,8.8478,9.3219,65631923.0],["2026-05-20",9.3219,9.3599,8.8667,8.9426,47516518.0],["2026-05-21",8.9426,9.2366,8.8857,9.0185,42847103.0],["2026-05-22",9.0185,9.1228,8.8952,8.9426,22716451.0],["2026-05-25",8.9426,9.2271,8.9236,9.1512,29055037.0],["2026-05-26",9.1512,9.2935,9.009,9.265,31907998.0],["2026-05-27",9.265,9.4452,9.1323,9.3409,33400544.0],["2026-05-28",9.3409,9.5116,9.284,9.3219,46219504.0],["2026-05-29",9.3219,9.9099,9.2271,9.7866,74652962.0],["2026-06-01",9.7866,10.2039,9.6538,10.2039,81369432.0],["2026-06-02",10.2039,10.4125,9.8625,10.0996,65737844.0],["2026-06-03",10.0996,10.099550247192383,9.6918,9.853,55486653.0],["2026-06-04",9.853,9.9004,9.5685,9.5969,40061129.0],["2026-06-05",9.5969,9.7107,9.1607,9.1987,46897621.0],["2026-06-08",9.1987,9.265,8.9616,9.1133,33238349.0],["2026-06-09",9.1133,9.2176,8.9711,9.1228,21595103.0],["2026-06-10",9.1228,9.1418,8.8288,8.9521,27186837.0],["2026-06-11",8.9521,9.0943,8.8857,9.0659,26235130.0],["2026-06-12",9.0659,9.2556,8.8478,9.1323,42082451.0],["2026-06-15",9.1323,9.2556,8.9711,9.2271,31268999.0],["2026-06-16",9.2271,9.3883,9.1512,9.2176,24547739.0],["2026-06-17",9.2176,9.3409,8.9521,9.0469,35502475.0],["2026-06-18",9.0469,9.1702,8.6391,8.6486,36301521.0],["2026-06-22",8.6486,8.8383,8.5917,8.7909,24241451.0],["2026-06-23",8.7909,8.9047,8.6771,8.7624,17457455.0],["2026-06-24",8.7624,8.8098,8.5064,8.5443,19650764.0],["2026-06-25",8.5443,8.6012,8.4021,8.5064,15270893.0],["2026-06-26",8.5064,8.5443,8.1745,8.184,21582590.0],["2026-06-29",8.184,8.4779,8.0227,8.3641,21924057.0],["2026-06-30",8.3641,8.4305,8.1745,8.2788,15016829.0],["2026-07-01",8.2788,8.6297,8.278785705566406,8.5822,23842325.0],["2026-07-02",8.5822,8.7624,8.4116,8.5064,27994867.0],["2026-07-03",8.5064,8.6012,8.421,8.4969,16638709.0],["2026-07-06",8.4969,8.5633,8.3262,8.3641,23543100.0],["2026-07-07",8.3641,8.3926,8.1081,8.146,18545796.0],["2026-07-08",8.146,8.3262,8.14602279663086,8.2788,17916360.0],["2026-07-09",8.2788,8.4779,8.2314,8.421,27298343.0],["2026-07-10",8.421,8.5159,8.3167,8.4116,19926985.0],["2026-07-13",8.4116,8.5348,8.2978,8.44,34129674.0],["2026-07-14",8.44,8.47,8.2,8.32,28409580.0],["2026-07-15",8.32,8.37,8.18,8.3,17568524.0],["2026-07-16",8.3,8.4,8.14,8.17,18087300.0],["2026-07-17",8.17,8.43,8.17,8.3,27145014.0],["2026-07-20",8.3,8.54,8.26,8.53,37863215.0],["2026-07-21",8.53,8.91,8.43,8.71,44817136.0],["2026-07-22",8.71,8.88,8.6,8.87,40510615.0],["2026-07-23",8.87,9.1,8.76,9.02,41945638.0],["2026-07-24",9.02,9.020000457763672,8.52,8.53,36166375.0],["2026-07-27",8.53,8.66,8.33,8.63,27130840.0],["2026-07-28",8.63,8.630000114440918,8.35,8.45,21570291.0],["2026-07-29",8.45,8.69,8.42,8.64,24900796.0],["2026-07-30",8.64,8.7,8.42,8.55,28629706.0],["2026-07-31",8.55,8.58,8.38,8.55,39422848.0],["2026-08-03",8.55,8.550000190734863,8.36,8.47,29516071.0],["2026-08-04",8.47,8.53,8.329999923706055,8.33,27322638.0],["2026-08-05",8.33,8.38,8.22,8.37,26252296.0],["2026-08-06",8.37,8.42,8.28,8.35,21039559.0],["2026-08-07",8.35,8.36,8.25,8.34,17797802.0],["2026-08-10",8.34,8.44,8.32,8.37,20964008.0],["2026-08-11",8.37,8.52,8.34,8.47,27965173.0],["2026-08-12",8.47,8.55,8.34,8.43,20178931.0],["2026-08-13",8.43,8.63,8.41,8.55,31122595.0],["2026-08-14",8.55,8.58,8.38,8.38,25170126.0],["2026-08-17",8.38,8.55,8.38,8.43,20634439.0],["2026-08-18",8.43,8.59,8.38,8.47,30209066.0],["2026-08-19",8.47,8.54,8.39,8.39,18990353.0],["2026-08-20",8.39,8.52,8.390000343322754,8.49,17057018.0],["2026-08-21",8.49,8.5,8.33,8.34,18774098.0],["2026-08-24",8.34,8.55,8.34000015258789,8.49,28011361.0],["2026-08-25",8.49,8.54,8.38,8.39,18034921.0],["2026-08-26",8.39,8.48,8.34,8.43,20073096.0],["2026-08-27",8.43,8.45,8.34,8.42,23291917.0],["2026-08-28",8.42,8.53,8.37,8.48,29894692.0],["2026-08-31",8.48,8.62,8.479999542236328,8.6,30262209.0],["2026-09-01",8.6,8.72,8.57,8.68,26363614.0],["2026-09-02",8.68,8.72,8.569999694824219,8.57,18484650.0],["2026-09-03",8.57,8.74,8.54,8.64,15980170.0],["2026-09-04",8.64,8.7,8.55,8.57,14957248.0],["2026-09-07",8.57,8.6,8.43,8.47,17216934.0],["2026-09-08",8.47,8.57,8.44,8.52,11487440.0],["2026-09-09",8.52,8.7,8.5,8.67,17632400.0],["2026-09-10",8.67,8.7,8.61,8.63,11791700.0],["2026-09-11",8.63,8.66,8.5,8.58,18665000.0],["2026-09-14",8.58,8.72,8.55,8.71,17962776.0],["2026-09-15",8.71,8.77,8.62,8.71,15515931.0],["2026-09-16",8.71,8.79,8.58,8.68,16640082.0],["2026-09-17",8.68,8.680000305175781,8.55,8.61,15418000.0],["2026-09-18",8.61,8.73,8.6,8.67,15630647.0],["2026-09-21",8.67,8.670000076293945,8.57,8.6,13482969.0],["2026-09-22",8.6,8.75,8.57,8.73,19070518.0],["2026-09-23",8.73,8.78,8.67,8.73,13681802.0],["2026-09-24",8.73,8.82,8.68,8.78,14365625.0],["2026-09-28",8.78,8.91,8.76,8.81,19307438.0],["2026-09-29",8.81,8.91,8.66,8.76,19450340.0],["2026-09-30",8.76,8.93,8.66,8.78,24972870.0],["2026-10-08",8.78,9.14,8.779999732971191,9.09,30328311.0],["2026-10-09",9.09,9.2,9.07,9.08,25244355.0],["2026-10-12",9.08,9.34,9.05,9.19,23267781.0],["2026-10-13",9.19,9.26,9.08,9.17,22354765.0],["2026-10-14",9.17,9.36,9.16,9.23,22871333.0],["2026-10-15",9.23,9.26,9.04,9.09,20127095.0],["2026-10-16",9.09,9.18,9.0,9.08,18247022.0],["2026-10-19",9.08,9.22,9.04,9.13,17210232.0],["2026-10-20",9.13,9.22,9.06,9.1,16160860.0],["2026-10-21",9.1,9.16,9.0,9.03,13954912.0],["2026-10-22",9.03,9.05,8.859999656677246,8.86,14779000.0],["2026-10-23",8.86,8.92,8.7,8.75,19800910.0],["2026-10-26",8.75,8.96,8.73,8.9,17558479.0],["2026-10-27",8.9,9.02,8.86,8.93,15845916.0],["2026-10-28",8.93,9.07,8.88,9.02,16963050.0],["2026-10-29",9.02,9.09,8.84,9.01,21550400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-09-16","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":"2010-09-16","index":0,"basis":"feed"}}