{"t":"601168.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-08",10.3736,10.6321,9.8352,10.3736,130795806.0],["2010-10-11",10.3736,11.1274,10.373627662658691,10.7972,172216353.0],["2010-10-12",10.7972,11.8381,10.5603,11.551,139971419.0],["2010-10-13",11.551,12.312,11.2854,11.9817,174391298.0],["2010-10-14",11.9817,12.5632,11.8238,12.4125,186888089.0],["2010-10-15",12.4125,13.654425621032715,12.0248,13.6544,211146362.0],["2010-10-18",13.6544,14.1139,12.3981,12.4484,209585595.0],["2010-10-19",12.4484,13.2093,12.2832,13.0011,120588933.0],["2010-10-20",13.0011,13.2452,11.831,12.6996,154937438.0],["2010-10-21",12.6996,13.317,12.635,13.037,133305756.0],["2010-10-22",13.037,13.6401,12.5201,13.0729,114044632.0],["2010-10-25",13.0729,14.3436,12.8001,14.2144,157115981.0],["2010-10-26",14.2144,14.7528,13.7119,13.8985,135615476.0],["2010-10-27",13.8985,13.89851188659668,12.994,13.1016,102411462.0],["2010-10-28",13.1016,13.317,12.635,12.8504,93689263.0],["2010-10-29",12.8504,13.317,12.635,12.8288,80006962.0],["2010-11-01",12.8288,13.8842,12.828842163085938,13.8554,130777561.0],["2010-11-02",13.8554,15.1692,13.4965,14.1067,197711664.0],["2010-11-03",14.1067,14.4872,12.9222,13.1878,132907043.0],["2010-11-04",13.1878,13.8124,12.8217,13.4965,112069428.0],["2010-11-05",13.4965,14.559,13.49648666381836,13.8626,127633815.0],["2010-11-08",13.8626,13.862615585327148,13.8626,13.8626,0.0],["2010-11-09",13.8626,15.1692,13.7836,14.7456,175252182.0],["2010-11-10",14.7456,15.2194,14.2216,15.0328,140124463.0],["2010-11-11",15.0328,16.5332,14.7313,16.0235,217585322.0],["2010-11-12",16.0235,16.727,15.0041,15.4348,269046539.0],["2010-11-15",15.4348,15.7291,14.358,14.7169,158653000.0],["2010-11-16",14.7169,14.716912269592285,13.2452,13.2452,169862129.0],["2010-11-17",13.2452,13.245221138000488,11.9243,12.3048,139899010.0],["2010-11-18",12.3048,12.8504,12.1181,12.7068,121862457.0],["2010-11-19",12.7068,12.9078,11.8525,12.5417,120671445.0],["2010-11-22",12.5417,12.8145,12.0679,12.6135,110790960.0],["2010-11-23",12.6135,12.613471031188965,11.4935,11.8094,103988767.0],["2010-11-24",11.8094,12.2402,11.7161,12.1253,86871956.0],["2010-11-25",12.1253,12.7642,11.9243,12.6781,103285410.0],["2010-11-26",12.6781,12.6996,12.0966,12.3694,74590655.0],["2010-11-29",12.3694,12.369385719299316,11.874,12.032,53516981.0],["2010-11-30",12.032,12.3478,11.4074,12.2114,87053556.0],["2010-12-01",12.2114,12.3478,11.8453,12.1181,50233202.0],["2010-12-02",12.1181,12.118120193481445,12.1181,12.1181,0.0],["2010-12-03",12.1181,12.312,11.9171,12.1827,49392183.0],["2010-12-06",12.1827,12.4627,12.154,12.2976,51543120.0],["2010-12-07",12.2976,12.6853,11.8525,12.5848,74788405.0],["2010-12-08",12.5848,12.9222,12.4196,12.4268,71185626.0],["2010-12-09",12.4268,12.8863,12.3479,12.7355,86764662.0],["2010-12-10",12.7355,13.6329,12.5058,13.5108,117500654.0],["2010-12-13",13.5108,14.2718,13.510841369628906,14.1713,125108705.0],["2010-12-14",14.1713,14.2144,13.9344,14.0134,78716860.0],["2010-12-15",14.0134,14.1354,13.518,13.6042,78607127.0],["2010-12-16",13.6042,13.604169845581055,13.3098,13.3314,55551771.0],["2010-12-17",13.3314,13.7693,13.331367492675781,13.4247,49362807.0],["2010-12-20",13.4247,13.6903,12.5991,13.0873,64814162.0],["2010-12-21",13.0873,13.5324,12.994,13.4032,51515852.0],["2010-12-22",13.4032,13.8124,13.2309,13.3098,52430293.0],["2010-12-23",13.3098,13.6042,13.1232,13.3314,47657802.0],["2010-12-24",13.3314,13.331367492675781,12.6924,12.8719,40769459.0],["2010-12-27",12.8719,13.4965,12.4555,12.5848,68224120.0],["2010-12-28",12.5848,12.584754943847656,12.075,12.1684,48583842.0],["2010-12-29",12.1684,12.3837,11.9386,12.2402,35043534.0],["2010-12-30",12.2402,12.6637,11.9745,12.5201,45886344.0],["2010-12-31",12.5201,13.7119,12.4196,13.5252,111957224.0],["2011-01-04",13.5252,14.2144,13.525203704833984,13.9416,140228371.0],["2011-01-05",13.9416,13.941582679748535,13.5037,13.6401,62810053.0],["2011-01-06",13.6401,13.9703,13.640067100524902,13.8411,58533990.0],["2011-01-07",13.8411,14.0349,13.4247,13.5467,56962754.0],["2011-01-10",13.5467,13.6975,13.0514,13.1088,42477837.0],["2011-01-11",13.1088,13.2452,12.7068,13.2093,37682867.0],["2011-01-12",13.2093,13.5324,13.0442,13.3098,31900120.0],["2011-01-13",13.3098,13.5898,12.915,12.9293,42151017.0],["2011-01-14",12.9293,12.929344177246094,12.2258,12.3191,52554360.0],["2011-01-17",12.3191,12.4842,11.9817,12.1038,42384286.0],["2011-01-18",12.1038,12.2689,11.8525,12.2258,26933932.0],["2011-01-19",12.2258,12.8145,12.0966,12.7786,44676158.0],["2011-01-20",12.7786,12.778586387634277,11.9889,12.0104,41470804.0],["2011-01-21",12.0104,12.2904,11.7735,12.0463,36931881.0],["2011-01-24",12.0463,12.1971,11.5797,11.6084,33651757.0],["2011-01-25",11.6084,11.6228,11.1202,11.271,29430488.0],["2011-01-26",11.271,11.4648,11.07,11.3069,23938979.0],["2011-01-27",11.3069,11.8022,11.2064,11.7305,33323237.0],["2011-01-28",11.7305,11.8956,11.5653,11.7592,25605219.0],["2011-01-31",11.7592,12.1899,11.752,12.0679,28163926.0],["2011-02-01",12.0679,12.3837,12.06786823272705,12.1971,27964314.0],["2011-02-09",12.1971,12.3766,11.7663,11.8381,32618044.0],["2011-02-10",11.8381,12.1684,11.5797,12.154,28645099.0],["2011-02-11",12.154,12.3981,12.1253,12.1684,34266795.0],["2011-02-14",12.1684,12.8288,12.168374061584473,12.7499,62970325.0],["2011-02-15",12.7499,13.3529,12.6709,12.9222,87318290.0],["2011-02-16",12.9222,13.2093,12.7858,13.1663,59606460.0],["2011-02-17",13.1663,13.3314,12.8504,13.0155,53060433.0],["2011-02-18",13.0155,13.1232,12.8217,12.8647,34867756.0],["2011-02-21",12.8647,13.238,12.714,13.1734,46380436.0],["2011-02-22",13.1734,13.173434257507324,13.1734,13.1734,0.0],["2011-02-23",13.1734,13.173434257507324,12.4914,12.836,59893769.0],["2011-02-24",12.836,13.0514,12.635,12.8504,38219271.0],["2011-02-25",12.8504,12.994,12.4914,12.8288,45666400.0],["2011-02-28",12.8288,12.9796,12.635,12.9581,39058218.0],["2011-03-01",12.9581,13.0945,12.8504,12.9222,43803070.0],["2011-03-02",12.9222,12.922165870666504,12.4914,12.6853,41171218.0],["2011-03-03",12.6853,12.8432,12.4555,12.4699,34279992.0],["2011-03-04",12.4699,12.836,12.4555,12.8145,36491483.0],["2011-03-07",12.8145,13.5252,12.7929,13.4103,110540007.0],["2011-03-08",13.4103,13.4821,13.2165,13.4319,70665324.0],["2011-03-09",13.4319,13.6113,13.2452,13.2883,51338720.0],["2011-03-10",13.2883,13.288294792175293,12.7929,12.8145,53796224.0],["2011-03-11",12.8145,12.9509,12.635,12.6853,36524357.0],["2011-03-14",12.6853,12.6853,12.3981,12.5848,34148091.0],["2011-03-15",12.5848,12.6135,11.9745,12.2689,46628919.0],["2011-03-16",12.2689,12.7212,12.2043,12.6278,42056001.0],["2011-03-17",12.6278,12.627829551696777,12.6278,12.6278,0.0],["2011-03-18",12.6278,12.7499,12.4412,12.5848,32964368.0],["2011-03-21",12.5848,12.6135,12.2545,12.3263,27112691.0],["2011-03-22",12.3263,12.635,12.1397,12.4699,29341001.0],["2011-03-23",12.4699,12.6278,12.3837,12.5991,29358203.0],["2011-03-24",12.5991,12.836,12.5345,12.5489,35118829.0],["2011-03-25",12.5489,13.0945,12.4842,12.9509,58017455.0],["2011-03-28",12.9509,13.4893,12.915,13.195,90349803.0],["2011-03-29",13.195,13.3673,12.8863,12.9006,66498809.0],["2011-03-30",12.9006,13.6185,12.900629043579102,13.4103,113050199.0],["2011-03-31",13.4103,13.5324,13.0801,13.195,75754869.0],["2011-04-01",13.195,13.3529,12.8719,13.2165,49885996.0],["2011-04-06",13.2165,13.7119,12.9581,13.6329,105367575.0],["2011-04-07",13.6329,13.9847,13.5037,13.6401,100245848.0],["2011-04-08",13.6401,14.3221,13.5252,14.2646,134152289.0],["2011-04-11",14.2646,14.6882,13.999,14.0493,119483632.0],["2011-04-12",14.0493,14.2144,13.5539,13.6903,86011243.0],["2011-04-13",13.6903,13.69031810760498,13.1878,13.5611,62488409.0],["2011-04-14",13.5611,13.7047,13.2883,13.5683,52309353.0],["2011-04-15",13.5683,13.6688,13.2237,13.3601,46559185.0],["2011-04-18",13.3601,13.475,13.1088,13.1878,43177068.0],["2011-04-19",13.1878,13.1878,13.187792778015137,13.1878,0.0],["2011-04-20",13.1878,13.187792778015137,12.836,13.0442,49029443.0],["2011-04-21",13.0442,13.2883,13.044210433959961,13.1375,32348196.0],["2011-04-22",13.1375,13.4032,13.0729,13.1447,37621866.0],["2011-04-25",13.1447,13.144713401794434,12.4842,12.4914,48393664.0],["2011-04-26",12.4914,12.49142837524414,12.1684,12.3263,35732704.0],["2011-04-27",12.3263,12.4699,11.9099,12.0894,34548240.0],["2011-04-28",12.0894,12.2904,11.9028,11.9674,28877123.0],["2011-04-29",11.9674,12.2186,11.9386,12.2114,23338966.0],["2011-05-03",12.2114,12.211446762084961,12.2114,12.2114,0.0],["2011-05-04",12.2114,12.211446762084961,11.3428,11.472,43953763.0],["2011-05-05",11.472,11.47201156616211,11.0843,11.2782,36776164.0],["2011-05-06",11.2782,11.278180122375488,10.7182,11.1059,34652709.0],["2011-05-09",11.1059,11.3284,11.07,11.192,21200627.0],["2011-05-10",11.192,11.4505,11.1777,11.4146,21486840.0],["2011-05-11",11.4146,11.4505,11.1777,11.2279,21657349.0],["2011-05-12",11.2279,11.227927207946777,10.8618,10.8762,22973622.0],["2011-05-13",10.8762,11.2782,10.876157760620117,11.271,20476797.0],["2011-05-16",11.271,11.3069,10.9838,11.0556,19198946.0],["2011-05-17",11.0556,11.4769,10.8958,11.23,27668674.0],["2011-05-18",11.23,11.3462,11.1137,11.2881,18144825.0],["2011-05-19",11.2881,11.6004,11.2735,11.2953,21235637.0],["2011-05-20",11.2953,11.5714,11.2663,11.4334,21609362.0],["2011-05-23",11.4334,11.433354377746582,10.9031,10.9321,25754835.0],["2011-05-24",10.9321,11.0992,10.5907,10.9975,22631863.0],["2011-05-25",10.9975,11.1137,10.7941,10.8159,16560558.0],["2011-05-26",10.8159,11.0484,10.7142,10.7288,16351653.0],["2011-05-27",10.7288,10.874,10.6053,10.6489,17093023.0],["2011-05-30",10.6489,10.6924,10.3728,10.3801,15917836.0],["2011-05-31",10.3801,10.6343,10.3147,10.6271,17761185.0],["2011-06-01",10.6271,10.6997,10.5254,10.6198,14437451.0],["2011-06-02",10.6198,10.619797706604004,10.184,10.3583,17872747.0],["2011-06-03",10.3583,10.6271,10.3147,10.5181,15933073.0],["2011-06-07",10.5181,10.7505,10.4455,10.7215,19080736.0],["2011-06-08",10.7215,10.9467,10.6779,10.7869,23242662.0],["2011-06-09",10.7869,10.7869,10.3946,10.4019,18743813.0],["2011-06-10",10.4019,10.5907,10.3002,10.5326,14102356.0],["2011-06-13",10.5326,10.736,10.2639,10.6271,15460853.0],["2011-06-14",10.6271,10.6271,10.627062797546387,10.6271,0.0],["2011-06-15",10.6271,10.6271,10.627062797546387,10.6271,0.0],["2011-06-16",10.6271,10.6271,10.627062797546387,10.6271,0.0],["2011-06-17",10.6271,10.627062797546387,10.1694,10.184,14105732.0],["2011-06-20",10.184,10.184,9.9225,9.9661,14511550.0],["2011-06-21",9.9661,10.1331,9.9515,10.1259,9639056.0],["2011-06-22",10.1259,10.184,9.9588,10.0024,9816188.0],["2011-06-23",10.0024,10.2857,9.8062,10.2348,19031515.0],["2011-06-24",10.2348,10.6343,10.1113,10.5326,29525676.0],["2011-06-27",10.5326,10.6634,10.46,10.5399,20641177.0],["2011-06-28",10.5399,10.7505,10.539896965026855,10.6271,18975762.0],["2011-06-29",10.6271,10.707,10.3874,10.3946,15404445.0],["2011-06-30",10.3946,10.7941,10.394617080688477,10.7651,27343834.0],["2011-07-01",10.7651,11.0193,10.7505,10.8522,30273249.0],["2011-07-04",10.8522,11.3535,10.852243423461914,11.2808,39048668.0],["2011-07-05",11.2808,11.368,11.1283,11.2518,27002786.0],["2011-07-06",11.2518,11.3535,11.0629,11.2227,25421538.0],["2011-07-07",11.2227,11.3171,11.0338,11.0484,24313169.0],["2011-07-08",11.0484,11.2009,10.9757,11.0484,15055314.0],["2011-07-11",11.0484,11.048367500305176,10.7869,10.9757,18970470.0],["2011-07-12",10.9757,10.975728988647461,10.6561,10.6779,18623464.0],["2011-07-13",10.6779,10.9903,10.6561,10.9612,18921550.0],["2011-07-14",10.9612,11.368,10.961200714111328,11.2082,33018657.0],["2011-07-15",11.2082,11.7166,11.0484,11.7021,55516727.0],["2011-07-18",11.7021,11.7457,11.5133,11.5423,34235667.0],["2011-07-19",11.5423,11.6658,11.3898,11.5278,31327279.0],["2011-07-20",11.5278,11.7239,11.3462,11.3825,26392485.0],["2011-07-21",11.3825,11.4479,11.0484,11.1065,21356473.0],["2011-07-22",11.1065,11.2735,11.10647964477539,11.1428,13347007.0],["2011-07-25",11.1428,11.2445,10.569,10.6489,27390972.0],["2011-07-26",10.6489,10.8232,10.5254,10.7869,14213574.0],["2011-07-27",10.7869,11.2082,10.6271,11.0629,24371601.0],["2011-07-28",11.0629,11.2009,10.8087,11.121,20629825.0],["2011-07-29",11.121,11.2082,10.7723,10.8377,17021991.0],["2011-08-01",10.8377,11.0992,10.7869,10.9612,15477567.0],["2011-08-02",10.9612,10.961200714111328,10.4963,10.6634,25652897.0],["2011-08-03",10.6634,10.7505,10.4745,10.6489,11209112.0],["2011-08-04",10.6489,10.8595,10.6125,10.6561,10930135.0],["2011-08-05",10.6561,10.656118392944336,10.1694,10.3365,20662970.0],["2011-08-08",10.3365,10.336508750915527,9.5665,9.7627,28763897.0],["2011-08-09",9.7627,9.8062,9.0944,9.6755,30845263.0],["2011-08-10",9.6755,9.9733,9.675492286682129,9.7481,21926196.0],["2011-08-11",9.7481,9.9225,9.5012,9.9152,18346531.0],["2011-08-12",9.9152,10.1404,9.915201187133789,9.9661,18234767.0],["2011-08-15",9.9661,10.1549,9.937,10.1476,15903534.0],["2011-08-16",10.1476,10.1912,9.9588,10.0096,14250195.0],["2011-08-17",10.0096,10.0823,9.8861,9.9079,11753207.0],["2011-08-18",9.9079,9.9733,9.69,9.7118,12217408.0],["2011-08-19",9.7118,9.711811065673828,9.3559,9.5375,19125929.0],["2011-08-22",9.5375,9.6537,9.4213,9.4576,10568790.0],["2011-08-23",9.4576,9.661,9.443,9.6537,13626690.0],["2011-08-24",9.6537,9.7917,9.5447,9.5665,13351781.0],["2011-08-25",9.5665,10.1549,9.552,10.1113,31797959.0],["2011-08-26",10.1113,10.1476,9.937,10.075,19241787.0],["2011-08-29",10.075,10.0823,9.8789,9.8861,11901665.0],["2011-08-30",9.8861,10.1549,9.828,9.8498,16992127.0],["2011-08-31",9.8498,9.9733,9.7772,9.9225,11279588.0],["2011-09-01",9.9225,10.046,9.7336,9.8062,11844444.0],["2011-09-02",9.8062,9.828,9.5593,9.6174,10828578.0],["2011-09-05",9.6174,9.617382049560547,9.3704,9.3922,11987934.0],["2011-09-06",9.3922,9.4576,9.2832,9.3995,9176703.0],["2011-09-07",9.3995,9.6682,9.399467468261719,9.6319,10983234.0],["2011-09-08",9.6319,9.6973,9.5084,9.5157,10209163.0],["2011-09-09",9.5157,9.7045,9.4576,9.5447,10128781.0],["2011-09-13",9.5447,9.544743537902832,9.2251,9.3777,8778056.0],["2011-09-14",9.3777,9.6029,9.2324,9.5665,10431383.0],["2011-09-15",9.5665,9.6682,9.523,9.5447,11902397.0],["2011-09-16",9.5447,9.6464,9.4503,9.4648,9716576.0],["2011-09-19",9.4648,9.46484088897705,9.2251,9.2251,10438607.0],["2011-09-20",9.2251,9.3268,9.1525,9.2832,7094620.0],["2011-09-21",9.2832,9.8789,9.2033,9.7772,24593045.0],["2011-09-22",9.7772,9.777189254760742,9.3704,9.3777,17614364.0],["2011-09-23",9.3777,9.4213,9.1162,9.3995,13377898.0],["2011-09-26",9.3995,9.4285,9.1743,9.2397,9679379.0],["2011-09-27",9.2397,9.414,9.239660263061523,9.3196,8722259.0],["2011-09-28",9.3196,9.4794,9.1598,9.2251,10745276.0],["2011-09-29",9.2251,9.22513198852539,8.9854,9.0,12660859.0],["2011-09-30",9.0,9.1089,8.9346,9.0072,8915057.0],["2011-10-10",9.0072,9.1234,8.9346,9.0,6472749.0],["2011-10-11",9.0,9.3268,8.9709,9.0435,9806841.0],["2011-10-12",9.0435,9.414,8.9418,9.3414,16277624.0],["2011-10-13",9.3414,9.5665,9.2469,9.4213,17290175.0],["2011-10-14",9.4213,9.4285,9.2615,9.3268,9137686.0],["2011-10-17",9.3268,9.4866,9.2542,9.3341,8826463.0],["2011-10-18",9.3341,9.33409309387207,8.9346,8.9564,13942566.0],["2011-10-19",8.9564,9.138,8.9346,8.9709,8595401.0],["2011-10-20",8.9709,8.970897674560547,8.644,8.7312,13058907.0],["2011-10-21",8.7312,8.7893,8.4261,8.4406,11667795.0],["2011-10-24",8.4406,8.7021,8.2372,8.6295,13120097.0],["2011-10-25",8.6295,9.1234,8.5423,8.9418,20614359.0],["2011-10-26",8.9418,9.0726,8.7675,8.8547,20522932.0],["2011-10-27",8.8547,8.9564,8.7893,8.8619,13053847.0],["2011-10-28",8.8619,9.1452,8.8619384765625,9.0217,19346801.0],["2011-10-31",9.0217,9.021744728088379,8.8619,8.891,13454376.0],["2011-11-01",8.891,8.9782,8.753,8.8329,12187984.0],["2011-11-02",8.8329,8.9346,8.5278,8.9273,17157137.0],["2011-11-03",8.9273,8.927314758300781,8.9273,8.9273,0.0],["2011-11-04",8.9273,9.3341,8.927314758300781,9.2179,33764166.0],["2011-11-07",9.2179,9.2251,9.0944,9.1016,14029516.0],["2011-11-08",9.1016,9.2179,9.0435,9.0653,12532918.0],["2011-11-09",9.0653,9.2179,8.9128,9.138,15077579.0],["2011-11-10",9.138,9.137967109680176,8.891,8.8983,12957755.0],["2011-11-11",8.8983,8.9782,8.8256,8.8692,8608630.0],["2011-11-14",8.8692,9.1452,8.869202613830566,9.0799,14636136.0],["2011-11-15",9.0799,9.1162,9.0145,9.0944,11353758.0],["2011-11-16",9.0944,9.1016,8.7239,8.7675,16805063.0],["2011-11-17",8.7675,8.8547,8.7021,8.7385,9350011.0],["2011-11-18",8.7385,8.73845386505127,8.4842,8.506,11458796.0],["2011-11-21",8.506,8.6004,8.4479,8.5932,7960465.0],["2011-11-22",8.5932,8.593175888061523,8.3535,8.4915,7528669.0],["2011-11-23",8.4915,8.5423,8.3607,8.3825,5518678.0],["2011-11-24",8.3825,8.4334,8.23,8.3607,7472286.0],["2011-11-25",8.3607,8.4624,8.2663,8.2808,6616148.0],["2011-11-28",8.2808,8.3971,8.2227,8.2881,6177941.0],["2011-11-29",8.2881,8.4552,8.288091659545898,8.4479,8086891.0],["2011-11-30",8.4479,8.447896957397461,7.8232,7.9176,15402163.0],["2011-12-01",7.9176,8.4624,7.9176344871521,8.1573,19769549.0],["2011-12-02",8.1573,8.157341003417969,7.8813,7.9031,9841830.0],["2011-12-05",7.9031,7.9467,7.6925,7.707,8648248.0],["2011-12-06",7.707,7.7941,7.6561,7.7433,5635807.0],["2011-12-07",7.7433,7.7941,7.6925,7.7724,5065752.0],["2011-12-08",7.7724,7.7869,7.4745,7.6053,10607952.0],["2011-12-09",7.6053,7.605287551879883,7.3946,7.4164,7727242.0],["2011-12-12",7.4164,7.4527,7.2566,7.2639,8299025.0],["2011-12-13",7.2639,7.2639,7.0169,7.046,12079349.0],["2011-12-14",7.046,7.1404,6.9806,6.9951,8199484.0],["2011-12-15",6.9951,6.995121002197266,6.6247,6.6319,12320507.0],["2011-12-16",6.6319,6.8281,6.5738,6.8135,10209871.0],["2011-12-19",6.8135,6.813522815704346,6.4721,6.7264,11865503.0],["2011-12-20",6.7264,6.8063,6.6755,6.7118,8347748.0],["2011-12-21",6.7118,6.8789,6.5084,6.5375,8771117.0],["2011-12-22",6.5375,6.8063,6.3995,6.6682,12472050.0],["2011-12-23",6.6682,6.8063,6.6101,6.6973,8457668.0],["2011-12-26",6.6973,6.7845,6.6101,6.6247,6953049.0],["2011-12-27",6.6247,6.7046,6.5738,6.5956,6166164.0],["2011-12-28",6.5956,6.6973,6.5084,6.6828,8628731.0],["2011-12-29",6.6828,6.7481,6.6101,6.6465,6948536.0],["2011-12-30",6.6465,6.9007,6.646453380584717,6.8063,11003194.0],["2012-01-04",6.8063,6.9007,6.6029,6.6101,8391698.0],["2012-01-05",6.6101,6.661,6.4285,6.4285,9061924.0],["2012-01-06",6.4285,6.5811,6.3995,6.552,6461081.0],["2012-01-09",6.552,6.8934,6.5157,6.8862,15716738.0],["2012-01-10",6.8862,7.3801,6.8281,7.2784,35189189.0],["2012-01-11",7.2784,7.3002,7.0678,7.2348,27086939.0],["2012-01-12",7.2348,7.3728,7.075,7.2494,26414198.0],["2012-01-13",7.2494,7.322,6.9588,7.0096,18363212.0],["2012-01-16",7.0096,7.00964879989624,6.7264,6.7336,11869205.0],["2012-01-17",6.7336,7.4092,6.733620643615723,7.4092,30008348.0],["2012-01-18",7.4092,7.7433,7.2058,7.2639,47233737.0],["2012-01-19",7.2639,7.6271,7.1622,7.5254,34877902.0],["2012-01-20",7.5254,7.6997,7.4092,7.5472,23778256.0],["2012-01-30",7.5472,7.7142,7.4673,7.5181,22208593.0],["2012-01-31",7.5181,7.5472,7.3728,7.4673,12627569.0],["2012-02-01",7.4673,7.5181,7.2711,7.2929,14231689.0],["2012-02-02",7.2929,7.5181,7.2639,7.4963,14633357.0],["2012-02-03",7.4963,7.6053,7.4164,7.5254,14718084.0],["2012-02-06",7.5254,7.6489,7.4092,7.4963,15845515.0],["2012-02-07",7.4963,7.4963274002075195,7.2494,7.3728,16399385.0],["2012-02-08",7.3728,7.9612,7.3002,7.8741,38707956.0],["2012-02-09",7.8741,7.874050617218018,7.6925,7.7433,29142821.0],["2012-02-10",7.7433,7.8523,7.6707,7.7288,24088095.0],["2012-02-13",7.7288,7.845,7.5617,7.7651,15760578.0],["2012-02-14",7.7651,7.7724,7.6271,7.6997,11590791.0],["2012-02-15",7.6997,7.8958,7.6489,7.8232,23783391.0],["2012-02-16",7.8232,7.8232035636901855,7.6489,7.7215,22637994.0],["2012-02-17",7.7215,7.8305,7.6779,7.7506,11626710.0],["2012-02-20",7.7506,7.9903,7.7505645751953125,7.7869,25111460.0],["2012-02-21",7.7869,7.9322,7.6707,7.9249,24658435.0],["2012-02-22",7.9249,7.9903,7.8305,7.9685,29192288.0],["2012-02-23",7.9685,8.0847,7.9031,7.9757,24178384.0],["2012-02-24",7.9757,8.1937,7.9322,8.1791,35625504.0],["2012-02-27",8.1791,8.4188,8.0992,8.1138,39953468.0],["2012-02-28",8.1138,8.1719,8.0048,8.0702,29404196.0],["2012-02-29",8.0702,8.2445,8.0048,8.0484,23309947.0],["2012-03-01",8.0484,8.092,7.9322,8.0193,14083425.0],["2012-03-02",8.0193,8.1864,8.019327163696289,8.1428,19487491.0],["2012-03-05",8.1428,8.4552,8.142812728881836,8.2663,35983590.0],["2012-03-06",8.2663,8.266300201416016,8.0556,8.0847,24207823.0],["2012-03-07",8.0847,8.092,7.9249,7.954,19591039.0],["2012-03-08",7.954,8.2082,7.953951835632324,8.1283,19496141.0],["2012-03-09",8.1283,8.3171,8.0992,8.2736,22881064.0],["2012-03-12",8.2736,8.397,8.2082,8.3026,21462486.0],["2012-03-13",8.3026,8.4043,8.2082,8.3462,20171924.0],["2012-03-14",8.3462,8.4697,7.8741,7.9104,42711507.0],["2012-03-15",7.9104,7.9612,7.6198,7.7288,29674927.0],["2012-03-16",7.7288,7.8595,7.6343,7.8232,20245516.0],["2012-03-19",7.8232,8.0484,7.6779,7.9903,26996908.0],["2012-03-20",7.9903,7.9902729988098145,7.7433,7.7506,20034943.0],["2012-03-21",7.7506,8.2881,7.7505645751953125,8.0266,43033339.0],["2012-03-22",8.0266,8.0484,7.8377,7.8958,14583205.0],["2012-03-23",7.8958,7.895843982696533,7.8958,7.8958,0.0],["2012-03-26",7.8958,7.895843982696533,7.6271,7.736,17239838.0],["2012-03-27",7.736,7.845,7.6925,7.6997,13179950.0],["2012-03-28",7.6997,7.699717044830322,7.2929,7.322,20724433.0],["2012-03-29",7.322,7.321994781494141,6.8862,7.0024,20465887.0],["2012-03-30",7.0024,7.0823,6.8862,7.0096,10503886.0],["2012-04-05",7.0096,7.00964879989624,7.0096,7.0096,0.0],["2012-04-06",7.0096,7.3002,7.00964879989624,7.1985,20068337.0],["2012-04-09",7.1985,7.19851016998291,6.908,7.0024,19060533.0],["2012-04-10",7.0024,7.1186,6.8644,7.1113,12735724.0],["2012-04-11",7.1113,7.1695,6.9733,7.0678,10906003.0],["2012-04-12",7.0678,7.2348,7.0532,7.2203,16737554.0],["2012-04-13",7.2203,7.3293,7.1985,7.2929,19136402.0],["2012-04-16",7.2929,7.292938709259033,7.1622,7.2276,11771975.0],["2012-04-17",7.2276,7.2639,7.1549,7.1622,9259077.0],["2012-04-18",7.1622,7.3656,7.162189483642578,7.3365,17018822.0],["2012-04-19",7.3365,7.351,7.2566,7.2929,13505331.0],["2012-04-20",7.2929,7.431,7.2203,7.3874,16586286.0],["2012-04-23",7.3874,7.4092,7.2348,7.2494,13461403.0],["2012-04-24",7.2494,7.3656,7.0096,7.184,18642218.0],["2012-04-25",7.184,7.3147,7.1259,7.2857,14402968.0],["2012-04-26",7.2857,7.4745,7.2856764793396,7.3656,22923903.0],["2012-04-27",7.3656,7.431,7.3147,7.3438,11774603.0],["2012-05-02",7.3438,7.7651,7.343786716461182,7.6126,33424459.0],["2012-05-03",7.6126,7.7142,7.5399,7.598,21818340.0],["2012-05-04",7.598,7.6997,7.5399,7.6634,16499647.0],["2012-05-07",7.6634,7.8813,7.5617,7.8159,27285459.0],["2012-05-08",7.8159,7.8377,7.6779,7.7724,19346871.0],["2012-05-09",7.7724,7.77235746383667,7.4527,7.46,19441065.0],["2012-05-10",7.46,7.5617,7.4527,7.5036,14374435.0],["2012-05-11",7.5036,7.5762,7.3874,7.3946,11950636.0],["2012-05-14",7.3946,7.4891,7.3365,7.3656,13029681.0],["2012-05-15",7.3656,7.365579128265381,7.2115,7.2555,11572679.0],["2012-05-16",7.2555,7.2702,7.0281,7.0428,16821061.0],["2012-05-17",7.0428,7.1895,7.042785167694092,7.1675,11770138.0],["2012-05-18",7.1675,7.167501449584961,7.0134,7.0428,10095758.0],["2012-05-21",7.0428,7.1895,6.9768,7.1161,9242984.0],["2012-05-22",7.1161,7.2775,7.116146564483643,7.2409,11853592.0],["2012-05-23",7.2409,7.2409,7.0428,7.1161,11813766.0],["2012-05-24",7.1161,7.1895,7.0795,7.1088,6374973.0],["2012-05-25",7.1088,7.1528,7.0354,7.0428,6994105.0],["2012-05-28",7.0428,7.1748,6.9107,7.1602,11506677.0],["2012-05-29",7.1602,7.4536,7.1382,7.3656,22838602.0],["2012-05-30",7.3656,7.4023,7.2409,7.2849,11429946.0],["2012-05-31",7.2849,7.3436,7.1895,7.2555,9343717.0],["2012-06-01",7.2555,7.3582,7.2262,7.2482,8123176.0],["2012-06-04",7.2482,7.248199462890625,6.9694,6.9841,12904335.0],["2012-06-05",6.9841,7.0354,6.9621,6.9768,6819230.0],["2012-06-06",6.9768,7.0795,6.976759433746338,6.9988,6707159.0],["2012-06-07",6.9988,7.1455,6.8961,6.9034,7661517.0],["2012-06-08",6.9034,6.9988,6.8594,6.8667,7441709.0],["2012-06-11",6.8667,7.1382,6.866714000701904,7.0721,9709567.0],["2012-06-12",7.0721,7.07213020324707,6.9401,6.9548,6033245.0],["2012-06-13",6.9548,7.0795,6.9401,7.0575,7009458.0],["2012-06-14",7.0575,7.0868,6.9694,6.9768,6270256.0],["2012-06-15",6.9768,7.0575,6.9254,7.0281,8064082.0],["2012-06-18",7.0281,7.1455,7.0134,7.0501,10445132.0],["2012-06-19",7.0501,7.050121784210205,6.9327,6.9548,7454576.0],["2012-06-20",6.9548,7.0061,6.9181,6.9401,5691560.0],["2012-06-21",6.9401,6.9474,6.6906,6.72,9868865.0],["2012-06-25",6.72,6.786,6.3165,6.4192,13918666.0],["2012-06-26",6.4192,6.5292,6.3825,6.4706,8866742.0],["2012-06-27",6.4706,6.5072,6.3165,6.3458,11318046.0],["2012-06-28",6.3458,6.4119,6.2211,6.2431,10182036.0],["2012-06-29",6.2431,6.3312,6.2065,6.2798,13730028.0],["2012-07-02",6.2798,6.4559,6.2211,6.3092,14119924.0],["2012-07-03",6.3092,6.3899,6.1918,6.2505,11202185.0],["2012-07-04",6.2505,6.3532,6.1991,6.2651,9647922.0],["2012-07-05",6.2651,6.265143871307373,5.8983,6.0744,14618232.0],["2012-07-06",6.0744,6.1991,5.913,6.1771,14158856.0],["2012-07-09",6.1771,6.177109241485596,5.9057,5.9277,11547119.0],["2012-07-10",5.9277,5.9644,5.869,5.891,7312258.0],["2012-07-11",5.891,5.9717,5.869,5.9497,5740051.0],["2012-07-12",5.9497,6.2138,5.8837,6.1404,17200503.0],["2012-07-13",6.1404,6.1844,6.0157,6.0671,7925023.0],["2012-07-16",6.0671,6.1184,5.9423,5.9497,7887136.0],["2012-07-17",5.9497,6.0377,5.9424,6.0084,5767712.0],["2012-07-18",6.0084,6.1111,5.957,6.0964,6906872.0],["2012-07-19",6.0964,6.1991,6.0671,6.1258,9480058.0],["2012-07-20",6.1258,6.1478,6.023,6.0451,7213496.0],["2012-07-23",6.0451,6.045055866241455,5.9277,5.9717,5320822.0],["2012-07-24",5.9717,6.0304,5.9424,5.9864,5072481.0],["2012-07-25",5.9864,5.9937,5.9203,5.935,5153943.0],["2012-07-26",5.935,6.0304,5.9203,5.935,5993697.0],["2012-07-27",5.935,6.0597,5.935013771057129,6.023,9261959.0],["2012-07-30",6.023,6.0744,5.9277,5.9423,7001256.0],["2012-07-31",5.9423,5.9717,5.7956,5.803,8215546.0],["2012-08-01",5.803,5.979,5.802961349487305,5.9203,5951819.0],["2012-08-02",5.9203,5.935,5.8176,5.8617,4355671.0],["2012-08-03",5.8617,5.9717,5.8543,5.9423,5094257.0],["2012-08-06",5.9423,6.1551,5.9277,6.0891,15065118.0],["2012-08-07",6.0891,6.1918,6.0671,6.1404,12710928.0],["2012-08-08",6.1404,6.3312,6.0817,6.1844,16934189.0],["2012-08-09",6.1844,6.2065,6.0671,6.1771,10472475.0],["2012-08-10",6.1771,6.2138,6.0964,6.1184,7940387.0],["2012-08-13",6.1184,6.118419647216797,6.0084,6.0157,8632736.0],["2012-08-14",6.0157,6.0524,5.9277,6.0304,8474435.0],["2012-08-15",6.0304,6.030384063720703,5.913,5.913,5981514.0],["2012-08-16",5.913,5.9424,5.8763,5.891,5243219.0],["2012-08-17",5.891,5.935,5.8763,5.9277,4671607.0],["2012-08-20",5.9277,5.9277,5.8176,5.9057,5449207.0],["2012-08-21",5.9057,6.001,5.8763,5.9864,7934651.0],["2012-08-22",5.9864,6.0084,5.869,5.9057,5723104.0],["2012-08-23",5.9057,6.023,5.905668258666992,6.001,7440541.0],["2012-08-24",6.001,6.001039505004883,5.8617,5.869,7650343.0],["2012-08-27",5.869,5.891,5.7663,5.7956,8640785.0],["2012-08-28",5.7956,5.8617,5.7736,5.8176,4785686.0],["2012-08-29",5.8176,5.8396,5.6782,5.6856,6593837.0],["2012-08-30",5.6856,5.7076,5.5022,5.5755,7566127.0],["2012-08-31",5.5755,5.5975,5.4802,5.4948,7532375.0],["2012-09-03",5.4948,5.5902,5.4728,5.5755,8822771.0],["2012-09-04",5.5755,5.6049,5.4508,5.4582,7361311.0],["2012-09-05",5.4582,5.4948,5.3481,5.3701,10600891.0],["2012-09-06",5.3701,5.4508,5.3628,5.4435,7579188.0],["2012-09-07",5.4435,5.869,5.443485736846924,5.781,27748065.0],["2012-09-10",5.781,6.0304,5.7296,5.957,27698525.0],["2012-09-11",5.957,5.957021236419678,5.825,5.913,13239920.0],["2012-09-12",5.913,6.1991,5.9130048751831055,6.0157,25370169.0],["2012-09-13",6.0157,6.0451,5.8837,5.891,13107686.0],["2012-09-14",5.891,6.2505,5.890995979309082,6.0451,34389285.0],["2012-09-17",6.0451,6.1404,5.869,5.8983,21298892.0],["2012-09-18",5.8983,5.898332118988037,5.6856,5.7589,15521397.0],["2012-09-19",5.7589,5.9277,5.7076,5.913,16656276.0],["2012-09-20",5.913,5.9130048751831055,5.6196,5.6562,14700106.0],["2012-09-21",5.6562,5.9057,5.5829,5.7516,18729617.0],["2012-09-24",5.7516,5.8763,5.5535,5.8176,15939679.0],["2012-09-25",5.8176,5.817633628845215,5.6196,5.6782,10093291.0],["2012-09-26",5.6782,5.7003,5.5315,5.5389,8168904.0],["2012-09-27",5.5389,5.8103,5.5242,5.7369,13205728.0],["2012-09-28",5.7369,5.869,5.6929,5.8617,16085267.0],["2012-10-08",5.8617,5.9423,5.7663,5.8323,13615301.0],["2012-10-09",5.8323,5.9937,5.8323,5.9717,17940492.0],["2012-10-10",5.9717,6.0451,5.913,6.0084,13318332.0],["2012-10-11",6.0084,6.008375644683838,5.8543,5.869,14093420.0],["2012-10-12",5.869,5.9717,5.8323,5.891,9795219.0],["2012-10-15",5.891,5.890995979309082,5.7369,5.8103,7423377.0],["2012-10-16",5.8103,5.8543,5.7589,5.781,6191756.0],["2012-10-17",5.781,5.8543,5.7296,5.7736,6856941.0],["2012-10-18",5.7736,5.9277,5.77361536026001,5.8983,10518837.0],["2012-10-19",5.8983,5.913,5.847,5.8617,6785624.0],["2012-10-22",5.8617,5.861650466918945,5.7076,5.825,10536844.0],["2012-10-23",5.825,5.824970245361328,5.7149,5.7223,10815158.0],["2012-10-24",5.7223,5.7369,5.6636,5.6929,6715911.0],["2012-10-25",5.6929,5.7663,5.6709,5.6929,7322246.0],["2012-10-26",5.6929,5.692917346954346,5.5095,5.5315,9557493.0],["2012-10-29",5.5315,5.5535,5.4361,5.4728,6114250.0],["2012-10-30",5.4728,5.5755,5.4288,5.4728,7122744.0],["2012-10-31",5.4728,5.5315,5.4435,5.5242,4703829.0],["2012-11-01",5.5242,5.6562,5.5168,5.6122,11157372.0],["2012-11-02",5.6122,5.6489,5.5829,5.6196,7138530.0],["2012-11-05",5.6196,5.6489,5.5755,5.5975,6377120.0],["2012-11-06",5.5975,5.6269,5.3921,5.4948,13746473.0],["2012-11-07",5.4948,5.5975,5.4582,5.5389,7418595.0],["2012-11-08",5.5389,5.538857460021973,5.3701,5.3775,7893620.0],["2012-11-09",5.3775,5.3921,5.3408,5.3628,5896314.0],["2012-11-12",5.3628,5.4215,5.362787246704102,5.3995,5150978.0],["2012-11-13",5.3995,5.4141,5.2307,5.2527,10120820.0],["2012-11-14",5.2527,5.3921,5.2454,5.3114,6074948.0],["2012-11-15",5.3114,5.311432838439941,5.172,5.1941,5257826.0],["2012-11-16",5.1941,5.2087,5.1207,5.172,6570763.0],["2012-11-19",5.172,5.2161,5.128,5.1941,4146025.0],["2012-11-20",5.1941,5.2527,5.1354,5.15,4323862.0],["2012-11-21",5.15,5.2527,5.1354,5.2307,7312839.0],["2012-11-22",5.2307,5.230734825134277,5.157371997833252,5.1574,4539827.0],["2012-11-23",5.1574,5.2307,5.157371997833252,5.1941,4649766.0],["2012-11-26",5.1941,5.2161,5.15,5.1647,5420240.0],["2012-11-27",5.1647,5.164708614349365,5.0253,5.0253,8266323.0],["2012-11-28",5.0253,5.025320053100586,4.9153,4.9373,5945504.0],["2012-11-29",4.9373,4.9886,4.8786,4.8933,4786493.0],["2012-11-30",4.8933,4.9886,4.89326810836792,4.9079,6715933.0],["2012-12-03",4.9079,4.9446,4.8419,4.8419,5838634.0],["2012-12-04",4.8419,4.9373,4.8126,4.9153,6386616.0],["2012-12-05",4.9153,5.1647,4.9006,5.106,14572911.0],["2012-12-06",5.106,5.15,5.0473,5.106,8842411.0],["2012-12-07",5.106,5.2454,5.0473,5.2161,12512266.0],["2012-12-10",5.2161,5.2674,5.1867,5.2527,12685664.0],["2012-12-11",5.2527,5.3555,5.2087,5.2601,14101928.0],["2012-12-12",5.2601,5.3114,5.2014,5.2454,8771943.0],["2012-12-13",5.2454,5.245407581329346,5.106,5.1354,9545461.0],["2012-12-14",5.1354,5.4215,5.135364055633545,5.3848,24323075.0],["2012-12-17",5.3848,5.5975,5.3775,5.4435,18851649.0],["2012-12-18",5.4435,5.5902,5.3921,5.4655,16007729.0],["2012-12-19",5.4655,5.4875,5.3555,5.4215,12461570.0],["2012-12-20",5.4215,5.5609,5.3408,5.5095,14325466.0],["2012-12-21",5.5095,5.6196,5.4435,5.4582,14376528.0],["2012-12-24",5.4582,5.5315,5.4361,5.4435,6668134.0],["2012-12-25",5.4435,5.6562,5.4141,5.5902,21464195.0],["2012-12-26",5.5902,5.6269,5.5535,5.6049,16021514.0],["2012-12-27",5.6049,5.6562,5.5315,5.5315,13055338.0],["2012-12-28",5.5315,5.6269,5.5168,5.5755,15731213.0],["2012-12-31",5.5755,5.7883,5.5682,5.7516,28708455.0],["2013-01-04",5.7516,6.001,5.751607418060303,5.869,40931170.0],["2013-01-07",5.869,5.868987083435059,5.7736,5.8396,17673025.0],["2013-01-08",5.8396,5.9497,5.7956,5.8323,16548961.0],["2013-01-09",5.8323,5.8543,5.7223,5.781,16152109.0],["2013-01-10",5.781,5.847,5.7223,5.7663,13511456.0],["2013-01-11",5.7663,5.847,5.6049,5.6269,17806587.0],["2013-01-14",5.6269,5.8323,5.5755,5.8103,18348478.0],["2013-01-15",5.8103,5.8837,5.7663,5.8543,21983535.0],["2013-01-16",5.8543,6.0451,5.8103,5.9277,37375232.0],["2013-01-17",5.9277,5.9644,5.7223,5.781,22346527.0],["2013-01-18",5.781,5.869,5.7516,5.8396,13229649.0],["2013-01-21",5.8396,5.847,5.7736,5.8323,16132779.0],["2013-01-22",5.8323,5.832305431365967,5.6562,5.7003,20322864.0],["2013-01-23",5.7003,5.7589,5.6489,5.7149,12324119.0],["2013-01-24",5.7149,5.8176,5.5902,5.6122,18597344.0],["2013-01-25",5.6122,5.6856,5.5609,5.5829,14105950.0],["2013-01-28",5.5829,5.6929,5.582874298095703,5.6856,14242393.0],["2013-01-29",5.6856,5.7589,5.6709,5.7443,16693887.0],["2013-01-30",5.7443,5.8543,5.7223,5.7883,19192780.0],["2013-01-31",5.7883,5.9717,5.788288593292236,5.8837,37918012.0],["2013-02-01",5.8837,5.883659839630127,5.7589,5.8543,19073120.0],["2013-02-04",5.8543,6.1331,5.854313850402832,6.0964,50202263.0],["2013-02-05",6.0964,6.2358,5.9644,6.1551,39659697.0],["2013-02-06",6.1551,6.2651,6.0597,6.0817,22279889.0],["2013-02-07",6.0817,6.1404,5.9937,6.0671,18446818.0],["2013-02-08",6.0671,6.2945,6.067065238952637,6.2065,25810529.0],["2013-02-18",6.2065,6.2285,6.001,6.023,23533625.0],["2013-02-19",6.023,6.0377,5.9203,5.9497,17832431.0],["2013-02-20",5.9497,6.0084,5.9423,5.9937,10775713.0],["2013-02-21",5.9937,5.993702411651611,5.6856,5.7149,23596109.0],["2013-02-22",5.7149,5.7589,5.6709,5.7516,12814998.0],["2013-02-25",5.7516,5.781,5.6856,5.6929,9801005.0],["2013-02-26",5.6929,5.7296,5.5462,5.5682,15089720.0],["2013-02-27",5.5682,5.6782,5.568200588226318,5.6636,10706254.0],["2013-02-28",5.6636,5.9424,5.6342,5.8176,26814649.0],["2013-03-01",5.8176,5.9057,5.6636,5.7663,16615212.0],["2013-03-04",5.7663,5.7663,5.4141,5.4802,23762897.0],["2013-03-05",5.4802,5.5462,5.4508,5.5315,17071436.0],["2013-03-06",5.5315,5.5682,5.4802,5.5462,18884783.0],["2013-03-07",5.5462,5.6562,5.4435,5.5609,22658111.0],["2013-03-08",5.5609,5.5829,5.4948,5.5095,12053436.0],["2013-03-11",5.5095,5.5609,5.4655,5.5022,10141453.0],["2013-03-12",5.5022,5.7003,5.3481,5.6562,27885146.0],["2013-03-13",5.6562,6.2211,5.5902,5.935,83317371.0],["2013-03-14",5.935,5.9424,5.7589,5.825,34614394.0],["2013-03-15",5.825,5.8396,5.6196,5.6489,30766510.0],["2013-03-18",5.6489,5.6782,5.3995,5.4288,23080655.0],["2013-03-19",5.4288,5.5242,5.4215,5.4802,15587457.0],["2013-03-20",5.4802,5.6049,5.4655,5.5829,20968158.0],["2013-03-21",5.5829,5.6709,5.5389,5.6049,16771913.0],["2013-03-22",5.6049,5.6342,5.5462,5.5755,13055556.0],["2013-03-25",5.5755,5.6709,5.5682,5.6269,13706839.0],["2013-03-26",5.6269,5.626891613006592,5.4655,5.4802,15520317.0],["2013-03-27",5.4802,5.5535,5.4435,5.4948,11058291.0],["2013-03-28",5.4948,5.494839191436768,5.2674,5.2748,16024583.0],["2013-03-29",5.2748,5.3481,5.2527,5.2674,8283989.0],["2013-04-01",5.2674,5.2968,5.2161,5.2527,8651107.0],["2013-04-02",5.2527,5.3188,5.2234,5.2674,7620461.0],["2013-04-03",5.2674,5.3188,5.2454,5.2601,7664717.0],["2013-04-08",5.2601,5.2600789070129395,5.106,5.1941,11191450.0],["2013-04-09",5.1941,5.3041,5.194053649902344,5.2454,8108154.0],["2013-04-10",5.2454,5.3848,5.2307,5.3041,10894217.0],["2013-04-11",5.3041,5.3261,5.2161,5.2234,9007582.0],["2013-04-12",5.2234,5.2381,5.128,5.15,7212697.0],["2013-04-15",5.15,5.150036811828613,5.0253,5.0473,9665823.0],["2013-04-16",5.0473,5.0987,4.952,5.084,10428392.0],["2013-04-17",5.084,5.106,5.0253,5.0547,5945979.0],["2013-04-18",5.0547,5.1354,4.952,5.04,6887161.0],["2013-04-19",5.04,5.2014,5.039992332458496,5.1794,12202218.0],["2013-04-22",5.1794,5.1794,5.1207,5.1354,10756026.0],["2013-04-23",5.1354,5.1574,4.974,4.9886,10665682.0],["2013-04-24",4.9886,5.0913,4.9886,5.0767,8134166.0],["2013-04-25",5.0767,5.1647,5.04,5.0913,13011386.0],["2013-04-26",5.0913,5.1867,5.018,5.0473,8094583.0],["2013-05-02",5.0473,5.0547,4.952,5.0327,10465141.0],["2013-05-03",5.0327,5.2087,5.0253,5.1794,15338618.0],["2013-05-06",5.1794,5.3995,5.179380416870117,5.2601,18149707.0],["2013-05-07",5.2601,5.3408,5.1941,5.2527,11957651.0],["2013-05-08",5.2527,5.3334,5.2014,5.2381,9657467.0],["2013-05-09",5.2381,5.2748,5.1647,5.2014,10461169.0],["2013-05-10",5.2014,5.2454,5.15,5.2161,8199902.0],["2013-05-13",5.2161,5.2234,5.128,5.172,8725411.0],["2013-05-14",5.172,5.1720452308654785,5.0253,5.0693,9882582.0],["2013-05-15",5.0693,5.0987,5.0473,5.084,5954983.0],["2013-05-16",5.084,5.188220500946045,5.0245,5.1882,9619258.0],["2013-05-17",5.1882,5.3073,5.1584,5.285,13165363.0],["2013-05-20",5.285,5.3371,5.2627,5.2999,12675461.0],["2013-05-21",5.2999,5.352,5.285,5.3222,14225441.0],["2013-05-22",5.3222,5.3892,5.2924,5.352,17090481.0],["2013-05-23",5.352,5.351980686187744,5.2254,5.2403,14471132.0],["2013-05-24",5.2403,5.2999,5.218,5.2552,9912406.0],["2013-05-27",5.2552,5.285,5.218,5.2329,11121504.0],["2013-05-28",5.2329,5.3445,5.2031,5.3371,18622475.0],["2013-05-29",5.3371,5.4041,5.3222,5.352,17165282.0],["2013-05-30",5.352,5.3594,5.2775,5.2999,10308703.0],["2013-05-31",5.2999,5.4487,5.2998762130737305,5.3222,18303234.0],["2013-06-03",5.3222,5.352,5.2701,5.2924,10349403.0],["2013-06-04",5.2924,5.3222,5.1808,5.2106,11415252.0],["2013-06-05",5.2106,5.2627,5.2031,5.2478,6513134.0],["2013-06-06",5.2478,5.2477707862854,5.1361,5.151,8147153.0],["2013-06-07",5.151,5.2031,5.0319,5.0617,10978220.0],["2013-06-13",5.0617,5.061679363250732,4.8533,4.8756,13336930.0],["2013-06-14",4.8756,4.9202,4.8533,4.8905,9624923.0],["2013-06-17",4.8905,4.9203,4.823482990264893,4.8235,9339394.0],["2013-06-18",4.8235,4.8756,4.8086,4.8607,8210595.0],["2013-06-19",4.8607,4.860701560974121,4.7118,4.8533,9974245.0],["2013-06-20",4.8533,4.8532562255859375,4.6895,4.6969,8344183.0],["2013-06-21",4.6969,4.696939945220947,4.563,4.6002,11783127.0],["2013-06-24",4.6002,4.600173473358154,4.2205,4.2429,15614325.0],["2013-06-25",4.2429,4.24287748336792,3.8484,4.1312,18186360.0],["2013-06-26",4.1312,4.1759,3.9824,4.0493,16098710.0],["2013-06-27",4.0493,4.1387,3.9824,4.0047,13056959.0],["2013-06-28",4.0047,4.1014,3.9451,4.027,11467593.0],["2013-07-01",4.027,4.094,3.9972,4.0866,8049250.0],["2013-07-02",4.0866,4.1387,4.0493,4.1014,6901268.0],["2013-07-03",4.1014,4.101449489593506,3.9749,4.027,6941399.0],["2013-07-04",4.027,4.1982,3.9526,4.1238,13604589.0],["2013-07-05",4.1238,4.3248,4.094,4.1982,17985879.0],["2013-07-08",4.1982,4.198215961456299,3.9823501110076904,3.9824,12714407.0],["2013-07-09",3.9824,4.0791,3.9675,4.0345,7433500.0],["2013-07-10",4.0345,4.2578,4.0047,4.2131,14725732.0],["2013-07-11",4.2131,4.4364,4.2057,4.3769,25138864.0],["2013-07-12",4.3769,4.3769,4.2429,4.2503,15745775.0],["2013-07-15",4.2503,4.3471,4.2131,4.2503,11951141.0],["2013-07-16",4.2503,4.295,4.1684,4.295,13099415.0],["2013-07-17",4.295,4.3918,4.2503,4.2727,15362601.0],["2013-07-18",4.2727,4.3769,4.1908,4.2727,11917574.0],["2013-07-19",4.2727,4.3471,4.1163,4.1387,11386753.0],["2013-07-22",4.1387,4.1908,4.1163,4.1759,7137169.0],["2013-07-23",4.1759,4.3396,4.1758856773376465,4.295,11412266.0],["2013-07-24",4.295,4.3099,4.1759,4.2205,10796052.0],["2013-07-25",4.2205,4.295,4.1759,4.2057,9311788.0],["2013-07-26",4.2057,4.2354,4.1684,4.1982,7153681.0],["2013-07-29",4.1982,4.198215961456299,4.0493,4.0568,9312840.0],["2013-07-30",4.0568,4.1759,4.05678653717041,4.1238,7007724.0],["2013-07-31",4.1238,4.2057,4.0866,4.1014,6666074.0],["2013-08-01",4.1014,4.2057,4.101449489593506,4.1908,9036783.0],["2013-08-02",4.1908,4.2652,4.19077205657959,4.1982,8875225.0],["2013-08-05",4.1982,4.2727,4.1759,4.2578,8125707.0],["2013-08-06",4.2578,4.3173,4.1982,4.295,13098938.0],["2013-08-07",4.295,4.362,4.2429,4.2801,12522444.0],["2013-08-08",4.2801,4.3471,4.2652,4.2801,9182428.0],["2013-08-09",4.2801,4.429,4.28009557723999,4.3843,22413869.0],["2013-08-12",4.3843,4.6448,4.362,4.6076,32688126.0],["2013-08-13",4.6076,4.607616424560547,4.5183,4.5555,17177215.0],["2013-08-14",4.5555,4.6076,4.4364,4.5257,14831726.0],["2013-08-15",4.5257,4.6076,4.4811,4.5034,14385716.0],["2013-08-16",4.5034,4.9575,4.4587,4.5332,26094448.0],["2013-08-19",4.5332,4.6374,4.4736,4.5927,13787486.0],["2013-08-20",4.5927,4.6076,4.4736,4.496,11306699.0],["2013-08-21",4.496,4.5332,4.4513,4.5034,8578285.0],["2013-08-22",4.5034,4.5406,4.4662,4.4811,8637506.0],["2013-08-23",4.4811,4.5481,4.3322,4.4141,10196079.0],["2013-08-26",4.4141,4.5406,4.414081573486328,4.5183,10575806.0],["2013-08-27",4.5183,4.5555,4.4885,4.5406,9694023.0],["2013-08-28",4.5406,4.8309,4.4885,4.6895,32722241.0],["2013-08-29",4.6895,4.689496994018555,4.5406,4.5704,15686694.0],["2013-08-30",4.5704,4.6076,4.5108,4.5406,12917646.0],["2013-09-02",4.5406,4.5927,4.5034,4.5853,8658758.0],["2013-09-03",4.5853,4.6299,4.5481,4.6225,11978193.0],["2013-09-04",4.6225,4.622503757476807,4.563,4.6151,12156253.0],["2013-09-05",4.6151,4.615060329437256,4.5183,4.5257,10345737.0],["2013-09-06",4.5257,4.5778,4.5034,4.5481,7094304.0],["2013-09-09",4.5481,4.6523,4.5406,4.6374,21502473.0],["2013-09-10",4.6374,4.749,4.5927,4.7416,24297885.0],["2013-09-11",4.7416,4.9575,4.7342,4.7937,37368358.0],["2013-09-12",4.7937,4.8012,4.7267,4.7565,17936182.0],["2013-09-13",4.7565,4.7937,4.7118,4.7565,12732491.0],["2013-09-16",4.7565,4.8384,4.6821,4.6969,11800618.0],["2013-09-17",4.6969,4.7044,4.570398807525635,4.5704,11167730.0],["2013-09-18",4.5704,4.6151,4.5481,4.5927,7010197.0],["2013-09-23",4.5927,4.6821,4.592729091644287,4.6523,8286019.0],["2013-09-24",4.6523,4.652278900146484,4.5406,4.5555,10284021.0],["2013-09-25",4.5555,4.6299,4.5406,4.5555,10571179.0],["2013-09-26",4.5555,4.5927,4.4215,4.4439,12585791.0],["2013-09-27",4.4439,4.5332,4.4364,4.5257,8462772.0],["2013-09-30",4.5257,4.5555,4.4811,4.5108,5670200.0],["2013-10-08",4.5108,4.5481,4.4587,4.5332,8768969.0],["2013-10-09",4.5332,4.563,4.5034,4.5406,8479778.0],["2013-10-10",4.5406,4.5481,4.4811,4.5034,12201780.0],["2013-10-11",4.5034,4.6076,4.503405570983887,4.6002,14460997.0],["2013-10-14",4.6002,4.6374,4.563,4.6225,12534278.0],["2013-10-15",4.6225,4.622503757476807,4.5406,4.5704,11249306.0],["2013-10-16",4.5704,4.570398807525635,4.4662,4.4885,12655020.0],["2013-10-17",4.4885,4.5853,4.4811,4.496,9103720.0],["2013-10-18",4.496,4.5332,4.4736,4.4885,9603010.0],["2013-10-21",4.4885,4.5257,4.4364,4.5183,14547021.0],["2013-10-22",4.5183,4.6299,4.5182929039001465,4.5704,16323042.0],["2013-10-23",4.5704,4.6225,4.5108,4.5481,13888765.0],["2013-10-24",4.5481,4.5481,4.4662,4.4811,8421181.0],["2013-10-25",4.4811,4.5108,4.3322,4.362,10963998.0],["2013-10-28",4.362,4.4066,4.3099,4.3396,6938685.0],["2013-10-29",4.3396,4.4215,4.1982,4.2652,12593805.0],["2013-10-30",4.2652,4.3248,4.2503,4.3099,10398545.0],["2013-10-31",4.3099,4.3248,4.2875,4.3099,7714789.0],["2013-11-01",4.3099,4.362,4.3024,4.3545,6463618.0],["2013-11-04",4.3545,4.3843,4.3024,4.3173,7487173.0],["2013-11-05",4.3173,4.3471,4.2354,4.3322,8370843.0],["2013-11-06",4.3322,4.362,4.2875,4.295,6451371.0],["2013-11-07",4.295,4.3248,4.2578,4.2727,4830030.0],["2013-11-08",4.2727,4.3024,4.1833,4.1908,7014921.0],["2013-11-11",4.1908,4.2205,4.1461,4.1759,4695627.0],["2013-11-12",4.1759,4.2131,4.1536,4.1982,5411914.0],["2013-11-13",4.1982,4.198215961456299,4.0866,4.094,8234742.0],["2013-11-14",4.094,4.1387,4.0791,4.1089,6307136.0],["2013-11-15",4.1089,4.228,4.108892440795898,4.1759,9710403.0],["2013-11-18",4.1759,4.295,4.1684,4.2875,11789359.0],["2013-11-19",4.2875,4.3396,4.2503,4.3099,11726246.0],["2013-11-20",4.3099,4.362,4.2801,4.3173,8296344.0],["2013-11-21",4.3173,4.317314147949219,4.2503,4.2875,9682613.0],["2013-11-22",4.2875,4.3248,4.2727,4.3173,9217096.0],["2013-11-25",4.3173,4.317314147949219,4.2429,4.2652,7768308.0],["2013-11-26",4.2652,4.2801,4.2354,4.2503,6083406.0],["2013-11-27",4.2503,4.3099,4.2205,4.295,9042266.0],["2013-11-28",4.295,4.4364,4.2801,4.3918,19988095.0],["2013-11-29",4.3918,4.391751289367676,4.3173,4.3248,11842053.0],["2013-12-02",4.3248,4.3471,4.1982,4.2429,14164078.0],["2013-12-03",4.2429,4.3173,4.2354,4.3099,8668462.0],["2013-12-04",4.3099,4.4066,4.2801,4.362,14634076.0],["2013-12-05",4.362,4.4885,4.3396,4.4587,24130678.0],["2013-12-06",4.4587,4.458743095397949,4.3769,4.4141,12167898.0],["2013-12-09",4.4141,4.4662,4.4066,4.429,8569534.0],["2013-12-10",4.429,4.4587,4.3918,4.4215,7247360.0],["2013-12-11",4.4215,4.421525478363037,4.3248,4.3471,10826057.0],["2013-12-12",4.3471,4.3769,4.3322,4.3471,7402336.0],["2013-12-13",4.3471,4.3545,4.2801,4.3173,7526110.0],["2013-12-16",4.3173,4.3396,4.2057,4.2131,10330714.0],["2013-12-17",4.2131,4.228,4.1536,4.1833,7110885.0],["2013-12-18",4.1833,4.228,4.1684,4.1982,8087493.0],["2013-12-19",4.1982,4.2578,4.1536,4.161,8819918.0],["2013-12-20",4.161,4.1908,4.0121,4.0345,13882514.0],["2013-12-23",4.0345,4.094,3.9824,4.0642,7076658.0],["2013-12-24",4.0642,4.1014,4.0345,4.0791,9073004.0],["2013-12-25",4.0791,4.094,4.0047,4.0568,9850338.0],["2013-12-26",4.0568,4.0568,3.9079,3.96,16528239.0],["2013-12-27",3.96,4.0345,3.9302,4.0047,9195207.0],["2013-12-30",4.0047,4.027,3.9451,3.9898,6002742.0],["2013-12-31",3.9898,4.0568,3.9675,4.0121,10555229.0],["2014-01-02",4.0121,4.0345,3.9675,3.9972,11199751.0],["2014-01-03",3.9972,4.0047,3.9377,3.9898,12027362.0],["2014-01-06",3.9898,3.9897937774658203,3.8409,3.8409,13393007.0],["2014-01-07",3.8409,3.8781,3.8037,3.8484,7093189.0],["2014-01-08",3.8484,3.9079,3.8111,3.8186,7299648.0],["2014-01-09",3.8186,3.8707,3.7814,3.7888,6745118.0],["2014-01-10",3.7888,3.8186,3.7218,3.7516,7422036.0],["2014-01-13",3.7516,3.9005,3.7367,3.826,10142227.0],["2014-01-14",3.826,3.8781,3.8037,3.8558,6093709.0],["2014-01-15",3.8558,3.8707,3.7888,3.826,5830862.0],["2014-01-16",3.826,3.9302,3.7963,3.8781,11436883.0],["2014-01-17",3.8781,3.878139019012451,3.7963,3.8037,8078529.0],["2014-01-20",3.8037,3.8335,3.7665,3.8037,5458309.0],["2014-01-21",3.8037,3.8633,3.8037,3.8484,4929829.0],["2014-01-22",3.8484,3.9302,3.8335,3.9154,9591931.0],["2014-01-23",3.9154,3.9302,3.8781,3.893,7493595.0],["2014-01-24",3.893,3.9675,3.893,3.9079,11540091.0],["2014-01-27",3.9079,3.9079132080078125,3.8335,3.8558,8740088.0],["2014-01-28",3.8558,4.0568,3.8558080196380615,3.96,18341389.0],["2014-01-29",3.96,4.0047,3.9302,3.9675,6883578.0],["2014-01-30",3.9675,3.9675,3.8558,3.8781,10001463.0],["2014-02-07",3.8781,3.9749066829681396,3.8633,3.9749,8992822.0],["2014-02-10",3.9749,4.0866,3.9675,4.0568,15998173.0],["2014-02-11",4.0568,4.094,4.0121,4.0791,17104893.0],["2014-02-12",4.0791,4.0866,4.027,4.0568,10814497.0],["2014-02-13",4.0568,4.1536,4.0345,4.0493,16023666.0],["2014-02-14",4.0493,4.0717,3.9972,4.0419,15903298.0],["2014-02-17",4.0419,4.1089,4.04189920425415,4.0866,14205311.0],["2014-02-18",4.0866,4.0865607261657715,3.9898,4.0047,16558390.0],["2014-02-19",4.0047,4.0866,3.9898,4.0791,15790779.0],["2014-02-20",4.0791,4.1536,4.0345,4.0493,24213071.0],["2014-02-21",4.0493,4.1238,3.9972,4.0345,12445755.0],["2014-02-24",4.0345,4.0419,3.8707,3.893,15424988.0],["2014-02-25",3.893,3.9154,3.7814,3.8111,14177671.0],["2014-02-26",3.8111,3.878139019012451,3.7665,3.8781,12909389.0],["2014-02-27",3.8781,3.878139019012451,3.7963,3.8037,14116389.0],["2014-02-28",3.8037,3.8707,3.7814,3.8633,12194292.0],["2014-03-03",3.8633,3.9302,3.8335,3.9228,14716933.0],["2014-03-04",3.9228,4.1089,3.893,4.0345,30601014.0],["2014-03-05",4.0345,4.034456729888916,3.9526,3.9675,17091006.0],["2014-03-06",3.9675,3.9749,3.8856,3.96,10898115.0],["2014-03-07",3.96,4.0047,3.9228,3.9302,10405999.0],["2014-03-10",3.9302,3.9302453994750977,3.7739,3.7814,13967001.0],["2014-03-11",3.7814,3.8111,3.759,3.8037,7561310.0],["2014-03-12",3.8037,3.826,3.759,3.8111,9231393.0],["2014-03-13",3.8111,3.8558,3.759,3.7739,18745132.0],["2014-03-14",3.7739,3.7963,3.7442,3.7665,10711140.0],["2014-03-17",3.7665,3.8186,3.759,3.8111,10823692.0],["2014-03-18",3.8111,3.811145544052124,3.7814,3.7888,8880439.0],["2014-03-19",3.7888,3.788816452026367,3.759,3.7814,8568300.0],["2014-03-20",3.7814,3.8111,3.744154214859009,3.7442,9418312.0],["2014-03-21",3.7442,3.8558,3.7293,3.8409,18418004.0],["2014-03-24",3.8409,3.9079,3.8186,3.8781,17142911.0],["2014-03-25",3.8781,3.96,3.8484,3.8856,15309255.0],["2014-03-26",3.8856,3.9228,3.8781,3.9079,11339440.0],["2014-03-27",3.9079,3.9228,3.8558,3.8633,10989921.0],["2014-03-28",3.8633,3.96,3.8409,3.8856,16123147.0],["2014-03-31",3.8856,3.9228,3.8335,3.8409,12005031.0],["2014-04-01",3.8409,3.9079,3.8409,3.8856,8238732.0],["2014-04-02",3.8856,3.9675,3.8855831623077393,3.9228,13462097.0],["2014-04-03",3.9228,3.9377,3.8037,3.8484,25152516.0],["2014-04-04",3.8484,3.893,3.826,3.8633,15317944.0],["2014-04-08",3.8633,3.9526,3.8409,3.9377,20656571.0],["2014-04-09",3.9377,3.9526,3.9005,3.9154,17715995.0],["2014-04-10",3.9154,3.9972,3.8781,3.9898,35137333.0],["2014-04-11",3.9898,3.9898,3.9302,3.9451,25431306.0],["2014-04-14",3.9451,4.0121,3.9228,3.9824,25280557.0],["2014-04-15",3.9824,4.0345,3.9228,3.9526,30773035.0],["2014-04-16",3.9526,3.9749,3.9005,3.9451,18316082.0],["2014-04-17",3.9451,3.96,3.9154,3.9228,11003181.0],["2014-04-18",3.9228,3.9228017330169678,3.8856,3.9079,11053982.0],["2014-04-21",3.9079,3.9079132080078125,3.8111,3.8186,15913115.0],["2014-04-22",3.8186,3.8186,3.7739,3.8111,15188876.0],["2014-04-23",3.8111,3.8409,3.7888,3.8111,10998064.0],["2014-04-24",3.8111,3.826,3.7888,3.7888,9054507.0],["2014-04-25",3.7888,3.8335,3.7665,3.7739,10932757.0],["2014-04-28",3.7739,3.7814,3.692,3.7069,16480950.0],["2014-04-29",3.7069,3.7516,3.692,3.7367,9348692.0],["2014-04-30",3.7367,3.759,3.7218,3.7367,7777508.0],["2014-05-05",3.7367,3.7442,3.6846,3.7442,7883945.0],["2014-05-06",3.7442,3.7814,3.7218,3.7665,8408164.0],["2014-05-07",3.7665,3.8186,3.7367,3.7739,9547755.0],["2014-05-08",3.7739,3.8409,3.7516,3.8186,14125952.0],["2014-05-09",3.8186,4.0791,3.8185904026031494,3.9675,70269641.0],["2014-05-12",3.9675,4.3131,3.9299,4.268,87452744.0],["2014-05-13",4.268,4.3056,4.0576,4.1027,60638579.0],["2014-05-14",4.1027,4.1703,4.0276,4.0501,34898585.0],["2014-05-15",4.0501,4.0501179695129395,3.9524,3.9599,26464945.0],["2014-05-16",3.9599,4.005,3.9299,3.9975,14524397.0],["2014-05-19",3.9975,3.9975197315216064,3.8923,3.9449,16342330.0],["2014-05-20",3.9449,4.005,3.8998,3.9074,14206468.0],["2014-05-21",3.9074,3.9524,3.8397,3.9374,13312161.0],["2014-05-22",3.9374,3.975,3.8698,3.8773,12749153.0],["2014-05-23",3.8773,3.9149,3.8698,3.9074,8617123.0],["2014-05-26",3.9074,3.9675,3.9073500633239746,3.9374,11454188.0],["2014-05-27",3.9374,3.9825,3.9224,3.9599,13316388.0],["2014-05-28",3.9599,4.0125,3.9374,3.9825,12229580.0],["2014-05-29",3.9825,3.9975,3.9073500633239746,3.9074,10224260.0],["2014-05-30",3.9074,3.975,3.8998,3.9374,10963123.0],["2014-06-03",3.9374,3.9975,3.9224,3.9599,13497199.0],["2014-06-04",3.9599,3.959949493408203,3.8472,3.8998,16369842.0],["2014-06-05",3.8998,3.9675,3.8623,3.9524,11234529.0],["2014-06-06",3.9524,3.9524343013763428,3.8923,3.8998,7811049.0],["2014-06-09",3.8998,3.9374,3.8698,3.9299,9679654.0],["2014-06-10",3.9299,3.975,3.9073,3.9524,11436830.0],["2014-06-11",3.9524,3.9825,3.9149,3.9675,15090707.0],["2014-06-12",3.9675,4.0125,3.9299,3.9825,17325715.0],["2014-06-13",3.9825,4.0351,3.9524,4.005,18256238.0],["2014-06-16",4.005,4.0201,3.9599,3.99,13705461.0],["2014-06-17",3.99,3.9900050163269043,3.9299,3.9374,12017733.0],["2014-06-18",3.9374,4.0576,3.9073,4.0201,26922934.0],["2014-06-19",4.0201,4.020061492919922,3.8623,3.8848,22603684.0],["2014-06-20",3.8848,3.9675,3.8773,3.9374,17629211.0],["2014-06-23",3.9374,4.1328,3.9299,4.0727,43117496.0],["2014-06-24",4.0727,4.1553,4.0351,4.0952,38637469.0],["2014-06-25",4.0952,4.1102,4.005,4.0426,18454772.0],["2014-06-26",4.0426,4.1027,4.0201,4.0426,22800908.0],["2014-06-27",4.0426,4.0576,4.005,4.0426,24798807.0],["2014-06-30",4.0426,4.1328,4.0276,4.1102,27597702.0],["2014-07-01",4.1102,4.2831,4.1027,4.1478,41305694.0],["2014-07-02",4.1478,4.147801876068115,4.0727,4.1403,22772580.0],["2014-07-03",4.1403,4.2981,4.140288829803467,4.1929,39481253.0],["2014-07-04",4.1929,4.2605,4.1703,4.238,28249175.0],["2014-07-07",4.238,4.237971782684326,4.1478,4.1703,20874045.0],["2014-07-08",4.1703,4.2004,4.1102,4.1929,20523045.0],["2014-07-09",4.1929,4.2004,4.1027,4.1102,23778671.0],["2014-07-10",4.1102,4.1553,4.0727,4.0952,17366770.0],["2014-07-11",4.0952,4.1703,4.0877,4.1253,16513216.0],["2014-07-14",4.1253,4.2229,4.1177,4.2079,25172768.0],["2014-07-15",4.2079,4.207915306091309,4.1478,4.1854,21201810.0],["2014-07-16",4.1854,4.253,4.1779,4.1929,27675355.0],["2014-07-17",4.1929,4.2831,4.1779,4.2455,32871273.0],["2014-07-18",4.2455,4.2831,4.2004,4.2154,27143195.0],["2014-07-21",4.2154,4.215429782867432,4.1177,4.1328,19582756.0],["2014-07-22",4.1328,4.4709,4.132774353027344,4.3657,68131467.0],["2014-07-23",4.3657,4.4709,4.3206,4.3807,50185716.0],["2014-07-24",4.3807,4.5536,4.3056,4.4709,68605917.0],["2014-07-25",4.4709,4.6437,4.470909118652344,4.5986,89360750.0],["2014-07-28",4.5986,4.8692,4.5836,4.7414,91118003.0],["2014-07-29",4.7414,4.8466,4.6437,4.7414,81795077.0],["2014-07-30",4.7414,4.741418838500977,4.5987,4.6437,56156844.0],["2014-07-31",4.6437,4.7715,4.6437,4.7489,56630301.0],["2014-08-01",4.7489,4.748932838439941,4.5911,4.6137,46671188.0],["2014-08-04",4.6137,4.7489,4.5987,4.7414,45980254.0],["2014-08-05",4.7414,4.8316,4.6813,4.7189,45308904.0],["2014-08-06",4.7189,5.0044,4.6738,4.9443,93673154.0],["2014-08-07",4.9443,4.944300651550293,4.764,4.7865,63048111.0],["2014-08-08",4.7865,4.8692,4.764,4.809,34081477.0],["2014-08-11",4.809,4.9142,4.7564,4.8767,42199939.0],["2014-08-12",4.8767,4.8842,4.8166,4.8692,27280312.0],["2014-08-13",4.8692,4.9218,4.764,4.8391,35657677.0],["2014-08-14",4.8391,4.8391032218933105,4.6738,4.7038,43174794.0],["2014-08-15",4.7038,4.7715,4.6813,4.7414,30531291.0],["2014-08-18",4.7414,4.794,4.7339,4.7564,25748363.0],["2014-08-19",4.7564,4.794,4.7339,4.7865,26963971.0],["2014-08-20",4.7865,4.8241,4.7339,4.7564,22478244.0],["2014-08-21",4.7564,4.8692,4.7339,4.7715,34657769.0],["2014-08-22",4.7715,4.779,4.6437,4.7339,33798609.0],["2014-08-25",4.7339,4.7564,4.6362,4.6362,23789764.0],["2014-08-26",4.6362,4.6663,4.4784,4.501,30203183.0],["2014-08-27",4.501,4.531,4.4333,4.516,24185211.0],["2014-08-28",4.516,4.5461,4.4784,4.501,14670301.0],["2014-08-29",4.501,4.5611,4.4784,4.5536,13340799.0],["2014-09-01",4.5536,4.5987,4.5385,4.5911,19413066.0],["2014-09-02",4.5911,4.651248931884766,4.5761,4.6512,25631358.0],["2014-09-03",4.6512,4.7189,4.651248931884766,4.6813,30072086.0],["2014-09-04",4.6813,4.703848361968994,4.6512,4.7038,21006247.0],["2014-09-05",4.7038,4.8015,4.6813,4.7715,42779160.0],["2014-09-09",4.7715,4.779,4.7189,4.7414,22384657.0],["2014-09-10",4.7414,4.741418838500977,4.6437,4.6963,31200308.0],["2014-09-11",4.6963,4.7564,4.6588,4.6738,29768160.0],["2014-09-12",4.6738,4.703848361968994,4.6362,4.7038,26896575.0],["2014-09-15",4.7038,4.80153226852417,4.6663,4.8015,43416589.0],["2014-09-16",4.8015,4.8992,4.7114,4.7189,56165721.0],["2014-09-17",4.7189,4.8391,4.6813,4.794,41381705.0],["2014-09-18",4.794,4.8391,4.7489,4.8015,30817762.0],["2014-09-19",4.8015,4.9819,4.7865,4.9218,66932717.0],["2014-09-22",4.9218,4.9894,4.794,4.8241,42034750.0],["2014-09-23",4.8241,4.8241,4.7414,4.809,29287954.0],["2014-09-24",4.809,4.9142,4.764,4.8917,38048373.0],["2014-09-25",4.8917,4.9443,4.809,4.8316,36064417.0],["2014-09-26",4.8316,4.8466,4.7865,4.8241,21667828.0],["2014-09-29",4.8241,4.8692,4.809,4.8241,27842247.0],["2014-09-30",4.8241,4.9969,4.824075222015381,4.9593,54555931.0],["2014-10-08",4.9593,5.027,4.9142,5.0194,38238140.0],["2014-10-09",5.0194,5.1472,4.9894,5.1171,55345420.0],["2014-10-10",5.1171,5.117125511169434,4.9668,5.0044,40884902.0],["2014-10-13",5.0044,5.1096,4.9593,5.1021,34736080.0],["2014-10-14",5.1021,5.1697,5.0044,5.0345,33820423.0],["2014-10-15",5.0345,5.0871,4.9593,5.0645,31237192.0],["2014-10-16",5.0645,5.064526557922363,4.9067,4.9142,35911342.0],["2014-10-17",4.9142,4.9368,4.7489,4.809,33628301.0],["2014-10-20",4.809,4.8692,4.7865,4.8466,18184944.0],["2014-10-21",4.8466,5.1472,4.809,5.0044,62595096.0],["2014-10-22",5.0044,5.042,4.9067,4.9142,27504649.0],["2014-10-23",4.9142,4.9218,4.7564,4.764,29101344.0],["2014-10-24",4.764,4.8316,4.7339,4.7414,15636061.0],["2014-10-27",4.7414,4.7865,4.6663,4.7564,13370983.0],["2014-10-28",4.7564,4.85413122177124,4.7564473152160645,4.8541,23976389.0],["2014-10-29",4.8541,4.9744,4.8466,4.9368,35223245.0],["2014-10-30",4.9368,5.0645,4.9218,4.9819,38755228.0],["2014-10-31",4.9819,5.1096,4.9593,5.072,58960577.0],["2014-11-03",5.072,5.1848,5.0495,5.072,58704381.0],["2014-11-04",5.072,5.3425,5.042,5.2374,90655317.0],["2014-11-05",5.2374,5.29,5.1021,5.1171,59104326.0],["2014-11-06",5.1171,5.2223,5.0645,5.1547,32747971.0],["2014-11-07",5.1547,5.3651,5.1021,5.1998,66789499.0],["2014-11-10",5.1998,5.32,5.072,5.2975,52732519.0],["2014-11-11",5.2975,5.3576,5.0345,5.1096,71061161.0],["2014-11-12",5.1096,5.169724464416504,5.042,5.1697,32136925.0],["2014-11-13",5.1697,5.4628,5.057,5.3801,96224198.0],["2014-11-14",5.3801,5.4402,5.2449,5.2975,62424783.0],["2014-11-17",5.2975,5.4027,5.2749,5.3125,34451362.0],["2014-11-18",5.3125,5.312494277954102,5.1697,5.1923,39237849.0],["2014-11-19",5.1923,5.2674,5.1322,5.2148,28723145.0],["2014-11-20",5.2148,5.2223,5.1472,5.1622,19585115.0],["2014-11-21",5.1622,5.29,5.1472,5.2824,30814270.0],["2014-11-24",5.2824,5.5154,5.282437801361084,5.4553,86038495.0],["2014-11-25",5.4553,5.6356,5.4177,5.6281,81831403.0],["2014-11-26",5.6281,5.7784,5.4853,5.6055,81575209.0],["2014-11-27",5.6055,5.6882,5.5304,5.6055,57708485.0],["2014-11-28",5.6055,5.6131,5.4327,5.5605,64091256.0],["2014-12-01",5.5605,5.7107,5.4628,5.6431,74064903.0],["2014-12-02",5.6431,5.7408,5.6055,5.6957,70705909.0],["2014-12-03",5.6957,6.2668,5.6581,6.2668,207909039.0],["2014-12-04",6.2668,6.7777,6.266788482666016,6.7176,190374388.0],["2014-12-05",6.7176,6.717635154724121,6.0864,6.387,159518798.0],["2014-12-08",6.387,6.6575,6.1916,6.5298,110412157.0],["2014-12-09",6.5298,7.1384,6.1541,6.357,166329871.0],["2014-12-10",6.357,6.7101,6.2593,6.635,102387334.0],["2014-12-11",6.635,6.8078,6.4171,6.5674,84512216.0],["2014-12-12",6.5674,7.0257,6.567354202270508,6.8003,90286765.0],["2014-12-15",6.8003,6.8153,6.62,6.8078,61669969.0],["2014-12-16",6.8078,6.8604,6.665,6.8228,71862074.0],["2014-12-17",6.8228,6.8604,6.4321,6.5824,84569584.0],["2014-12-18",6.5824,6.8754,6.4847,6.665,91067391.0],["2014-12-19",6.665,7.0407,6.6049,7.0257,129891354.0],["2014-12-22",7.0257,7.5066,6.9881,7.0332,143658687.0],["2014-12-23",7.0332,7.033231258392334,6.5749,6.5899,84972124.0],["2014-12-24",6.5899,6.6951,6.402,6.5148,57259369.0],["2014-12-25",6.5148,6.7101,6.4697,6.7026,57004751.0],["2014-12-26",6.7026,6.8679,6.6124,6.8379,65673221.0],["2014-12-29",6.8379,7.0783,6.7176,6.8003,83113628.0],["2014-12-30",6.8003,6.8829,6.65,6.7627,56838248.0],["2014-12-31",6.7627,6.9806,6.7627,6.9431,70352788.0],["2015-01-05",6.9431,7.6344,6.94305944442749,7.6344,168927702.0],["2015-01-06",7.6344,7.6344,7.1985,7.3488,123445558.0],["2015-01-07",7.3488,7.6945,7.2511,7.4165,86715063.0],["2015-01-08",7.4165,7.439,7.0332,7.0933,81782308.0],["2015-01-09",7.0933,7.2587,6.9506,6.9656,63348210.0],["2015-01-12",6.9656,6.965603828430176,6.5824,6.6726,60432254.0],["2015-01-13",6.6726,6.7552,6.6124,6.6575,28504999.0],["2015-01-14",6.6575,6.6951,6.3119,6.4096,59425368.0],["2015-01-15",6.4096,6.5373,6.1766,6.5298,53171027.0],["2015-01-16",6.5298,6.6726,6.5223,6.5523,43773344.0],["2015-01-19",6.5523,6.55232572555542,5.9287,6.0113,66180384.0],["2015-01-20",6.0113,6.2367,6.011307716369629,6.1916,43625753.0],["2015-01-21",6.1916,6.4997,6.1616,6.4772,55796728.0],["2015-01-22",6.4772,6.7552,6.4246,6.65,65465653.0],["2015-01-23",6.65,6.8153,6.4922,6.5448,50200146.0],["2015-01-26",6.5448,6.635,6.4622,6.6124,33980236.0],["2015-01-27",6.6124,6.7402,6.4246,6.5749,47001414.0],["2015-01-28",6.5749,6.574867248535156,6.4396,6.4471,29300524.0],["2015-01-29",6.4471,6.447127819061279,6.3269,6.3795,31286112.0],["2015-01-30",6.3795,6.4622,6.3044,6.3419,28093051.0],["2015-02-02",6.3419,6.3419294357299805,6.1541,6.2292,23897643.0],["2015-02-03",6.2292,6.4171,6.229218006134033,6.4096,25424755.0],["2015-02-04",6.4096,6.5749,6.3945,6.402,32278252.0],["2015-02-05",6.402,6.5598,6.2217,6.2367,31172805.0],["2015-02-06",6.2367,6.387,6.109,6.1616,32481359.0],["2015-02-09",6.1616,6.2593,6.0864,6.2067,17186356.0],["2015-02-10",6.2067,6.3494,6.206675052642822,6.3419,17929353.0],["2015-02-11",6.3419,6.3645,6.2743,6.3044,15411708.0],["2015-02-12",6.3044,6.3494,6.2668,6.3119,14032986.0],["2015-02-13",6.3119,6.5148,6.311873435974121,6.4396,29223153.0],["2015-02-16",6.4396,6.499726295471191,6.439613342285156,6.4997,20841976.0],["2015-02-17",6.4997,6.5448,6.4922,6.4997,18535605.0],["2015-02-25",6.4997,6.499726295471191,6.4997,6.4997,0.0],["2015-02-26",6.4997,6.6726,6.372,6.665,45896994.0],["2015-02-27",6.665,6.7176,6.5974,6.665,33859959.0],["2015-03-02",6.665,6.8829,6.665037631988525,6.8454,51200827.0],["2015-03-03",6.8454,7.0633,6.7101,6.7853,71943520.0],["2015-03-04",6.7853,6.8454,6.6575,6.7327,45174976.0],["2015-03-05",6.7327,6.7477,6.5974,6.665,37065476.0],["2015-03-06",6.665,6.9731,6.635,6.8754,69134196.0],["2015-03-09",6.8754,6.8829,6.7101,6.8754,43052923.0],["2015-03-10",6.8754,6.9581,6.8228,6.8454,38387217.0],["2015-03-11",6.8454,6.9055,6.6951,6.7477,35876403.0],["2015-03-12",6.7477,6.8905,6.7402,6.8303,34690985.0],["2015-03-13",6.8303,6.9581,6.8303,6.8754,43493125.0],["2015-03-16",6.8754,7.0257,6.8604,7.0032,56872745.0],["2015-03-17",7.0032,7.1384,6.9731,7.0858,79778915.0],["2015-03-18",7.0858,7.3113,7.0257,7.3037,95120693.0],["2015-03-19",7.3037,7.5667,7.1835,7.2587,102370113.0],["2015-03-20",7.2587,7.3639,7.1835,7.2737,63481571.0],["2015-03-23",7.2737,7.6494,7.273682117462158,7.5367,116020096.0],["2015-03-24",7.5367,7.7771,7.4165,7.7696,131583176.0],["2015-03-25",7.7696,7.769615650177002,7.5442,7.5592,81517963.0],["2015-03-26",7.5592,7.6569,7.4089,7.5667,72464516.0],["2015-03-27",7.5667,7.732,7.5592,7.6268,64113466.0],["2015-03-30",7.6268,7.7696,7.5517,7.7245,79225935.0],["2015-03-31",7.7245,7.8147,7.4691,7.5066,88031673.0],["2015-04-01",7.5066,7.6419,7.4615,7.5818,64415766.0],["2015-04-02",7.5818,7.8974,7.5292,7.8523,118933000.0],["2015-04-03",7.8523,8.1528,7.7245,8.0401,124398845.0],["2015-04-07",8.0401,8.4158,8.040122985839844,8.3257,105385327.0],["2015-04-08",8.3257,8.4158,7.9725,8.1153,95417240.0],["2015-04-09",8.1153,8.5361,7.9725,8.2505,118146915.0],["2015-04-10",8.2505,8.4083,8.1153,8.4008,87971447.0],["2015-04-13",8.4008,8.5285,8.3031,8.4609,95402458.0],["2015-04-14",8.4609,8.460915565490723,8.1904,8.258,92556179.0],["2015-04-15",8.258,8.25803279876709,7.8673,7.9124,93314210.0],["2015-04-16",7.9124,8.1453,7.7396,8.0852,74330661.0],["2015-04-17",8.0852,8.4609,8.085208892822266,8.3557,137856369.0],["2015-04-20",8.3557,8.8366,8.1153,8.5285,217479564.0],["2015-04-21",8.5285,8.769,8.3632,8.7314,115258772.0],["2015-04-22",8.7314,9.1672,8.731425285339355,8.9794,139678646.0],["2015-04-23",8.9794,9.5805,8.8892,9.325,168975873.0],["2015-04-24",9.325,9.543,9.0545,9.1823,127094592.0],["2015-04-27",9.1823,9.4077,9.032,9.2875,114648307.0],["2015-04-28",9.2875,9.3551,8.7915,8.8892,111779919.0],["2015-04-29",8.8892,9.4828,8.8291,9.4603,147267154.0],["2015-04-30",9.4603,9.543,9.017,9.0245,110702741.0],["2015-05-04",9.0245,9.2274,8.9644,9.0395,78732708.0],["2015-05-05",9.0395,9.039504051208496,8.3332,8.3632,110817636.0],["2015-05-06",8.3632,8.5511,7.8673,7.9875,91082354.0],["2015-05-07",7.9875,8.1153,7.8147,7.8898,73406848.0],["2015-05-08",7.8898,8.0702,7.8297,8.0476,62614804.0],["2015-05-11",8.0476,8.2806,8.0476,8.228,84220980.0],["2015-05-12",8.228,8.3933,8.1904,8.3181,78693857.0],["2015-05-13",8.3181,8.4083,8.1754,8.258,76765458.0],["2015-05-14",8.258,8.491,8.0476,8.4835,97835729.0],["2015-05-15",8.4835,8.7014,8.1754,8.1829,104492054.0],["2015-05-18",8.1829,8.182893753051758,7.8147,8.0026,57376840.0],["2015-05-19",8.0026,8.3181,8.00255298614502,8.3031,67573567.0],["2015-05-20",8.3031,8.3933,8.1904,8.2205,83942214.0],["2015-05-21",8.2205,8.3106,8.1528,8.3031,72523540.0],["2015-05-22",8.3031,8.5962,8.3031,8.5887,109738142.0],["2015-05-25",8.5887,8.9268,8.5436,8.8967,110460772.0],["2015-05-26",8.8967,9.032,8.7915,9.0019,118466354.0],["2015-05-27",9.0019,9.3927,8.8742,9.295,158173507.0],["2015-05-28",9.295,9.3852,8.4534,8.5135,167241192.0],["2015-05-29",8.5135,8.6713,8.1002,8.4083,103810094.0],["2015-06-01",8.4083,8.9869,8.3407,8.9418,104622540.0],["2015-06-02",8.9418,9.3551,8.941818237304688,9.325,136756608.0],["2015-06-03",9.325,9.4603,9.017,9.2123,119080541.0],["2015-06-04",9.2123,9.4077,8.3407,9.3927,131164827.0],["2015-06-05",9.3927,10.331934928894043,9.392667770385742,10.3319,296391777.0],["2015-06-08",10.3319,10.7076,10.1591,10.3545,219388629.0],["2015-06-09",10.3545,10.61,10.0013,10.4371,169953864.0],["2015-06-10",10.4371,10.61,10.114,10.3019,135513162.0],["2015-06-11",10.3019,10.5123,10.1591,10.362,112482237.0],["2015-06-12",10.362,10.8429,10.2267,10.7527,157773610.0],["2015-06-15",10.7527,10.888,10.2944,10.3394,134218030.0],["2015-06-16",10.3394,10.339448928833008,9.588,9.7233,108615433.0],["2015-06-17",9.7233,10.0552,9.4517,10.0024,85296286.0],["2015-06-18",10.0024,10.0854,9.4819,9.5045,76884137.0],["2015-06-19",9.5045,9.504535675048828,8.622,8.6899,89363101.0],["2015-06-23",8.6899,9.0519,8.2222,9.0369,81162234.0],["2015-06-24",9.0369,9.3838,8.9916,9.3537,101534269.0],["2015-06-25",9.3537,9.3763,8.7502,8.886,84990195.0],["2015-06-26",8.886,8.885985374450684,7.995879173278809,7.9959,106152996.0],["2015-06-29",7.9959,8.373,7.2038,7.6564,118559645.0],["2015-06-30",7.6564,8.2976,7.0907,8.2373,103271793.0],["2015-07-01",8.2373,8.3278,7.4377,7.498,90717491.0],["2015-07-02",7.498,7.6791,6.7512,6.7965,100558158.0],["2015-07-03",6.7965,6.887,6.1176,6.1176,112897608.0],["2015-07-06",6.1176,6.7286,5.5066,5.6197,138586307.0],["2015-07-07",5.6197,5.619745254516602,5.0615,5.0615,161513103.0],["2015-07-08",5.0615,5.061542510986328,4.5561,4.5561,121661607.0],["2015-07-09",4.5561,5.008738994598389,4.3072,5.0087,132791093.0],["2015-07-10",5.0087,5.5066,5.008738994598389,5.5066,83692846.0],["2015-07-13",5.5066,6.0573,5.506596088409424,6.0573,155497691.0],["2015-07-14",6.0573,6.3137,5.8159,5.8988,160015677.0],["2015-07-15",5.8988,5.898846626281738,5.310470104217529,5.3105,110963004.0],["2015-07-16",5.3105,5.6424,5.0615,5.5519,88116756.0],["2015-07-17",5.5519,6.012,5.551855087280273,5.9441,83239356.0],["2015-07-20",5.9441,6.0874,5.7555,5.9215,108378045.0],["2015-07-21",5.9215,6.0346,5.6952,5.9592,88714105.0],["2015-07-22",5.9592,5.9894,5.7329,5.929,89110936.0],["2015-07-23",5.929,6.2232,5.8687,6.1629,117352834.0],["2015-07-24",6.1629,6.3967,6.0045,6.0723,149510808.0],["2015-07-27",6.0723,6.072342395782471,5.468879222869873,5.4689,108640397.0],["2015-07-28",5.4689,5.5066,4.9484,5.3557,109435294.0],["2015-07-29",5.3557,5.6952,5.3331,5.6801,68165325.0],["2015-07-30",5.6801,5.7555,5.3633,5.4161,75159630.0],["2015-07-31",5.4161,5.5443,5.3029,5.484,56945548.0],["2015-08-03",5.484,5.665,5.318,5.6424,69878122.0],["2015-08-04",5.6424,5.9064,5.5971,5.8913,73288599.0],["2015-08-05",5.8913,5.9064,5.7027,5.7178,59810780.0],["2015-08-06",5.7178,5.7706,5.5292,5.6952,40453469.0],["2015-08-07",5.6952,5.9366,5.695178031921387,5.8385,57824618.0],["2015-08-10",5.8385,6.1779,5.838500022888184,6.1251,95234945.0],["2015-08-11",6.1251,6.4646,6.0874,6.2685,133680624.0],["2015-08-12",6.2685,6.3062,6.0874,6.1478,85545995.0],["2015-08-13",6.1478,6.3816,6.1402,6.3741,89055933.0],["2015-08-14",6.3741,6.4344,6.2383,6.2911,93888633.0],["2015-08-17",6.2911,6.5853,6.2232,6.5476,97287660.0],["2015-08-18",6.5476,6.547568321228027,5.8913,5.8913,108469608.0],["2015-08-19",5.8913,6.0346,5.4462,6.0195,81560051.0],["2015-08-20",6.0195,6.3062,5.8762,5.9516,90605039.0],["2015-08-21",5.9516,6.012,5.5292,5.6122,65447607.0],["2015-08-24",5.6122,5.612201690673828,5.053999423980713,5.054,63697738.0],["2015-08-25",5.054,5.053999423980713,4.5485992431640625,4.5486,56842032.0],["2015-08-26",4.5486,4.79,4.2997,4.3902,76209091.0],["2015-08-27",4.3902,4.7372,4.3826,4.7296,55954078.0],["2015-08-28",4.7296,5.0917,4.729637622833252,5.0766,74229170.0],["2015-08-31",5.0766,5.0993,4.7523,5.0615,61032728.0],["2015-09-01",5.0615,5.1747,4.7523,5.0993,71227337.0],["2015-09-02",5.0993,5.2577,4.6467,5.0314,73190444.0],["2015-09-07",5.0314,5.2426,4.9409,4.9559,39990816.0],["2015-09-08",4.9559,5.2426,4.9107,5.2049,37076973.0],["2015-09-09",5.2049,5.4312,5.204864501953125,5.4085,54986439.0],["2015-09-10",5.4085,5.408533573150635,5.2049,5.2275,34596380.0],["2015-09-11",5.2275,5.318,5.1143,5.1671,29946334.0],["2015-09-14",5.1671,5.3406,4.6542,4.7975,56183159.0],["2015-09-15",4.7975,4.8428,4.5486,4.5863,32583081.0],["2015-09-16",4.5863,5.0465,4.586315155029297,4.971,38849098.0],["2015-09-17",4.971,5.1898,4.8654,4.888,51476183.0],["2015-09-18",4.888,4.9937,4.8428,4.9258,25877701.0],["2015-09-21",4.9258,5.0842,4.7975,5.0842,28557415.0],["2015-09-22",5.0842,5.2124,5.0465,5.1219,34266230.0],["2015-09-23",5.1219,5.121888160705566,4.8503,4.888,39087060.0],["2015-09-24",4.888,4.9861,4.873,4.9559,22164770.0],["2015-09-25",4.9559,5.0012,4.7296,4.79,29192237.0],["2015-09-28",4.79,4.8352,4.707,4.8202,14336383.0],["2015-09-29",4.8202,4.820157527923584,4.6391,4.707,17207994.0],["2015-09-30",4.707,4.7749,4.70700740814209,4.7221,14068257.0],["2015-10-08",4.7221,4.971,4.7220940589904785,4.9107,24008645.0],["2015-10-09",4.9107,5.1822,4.8956,5.0993,49478397.0],["2015-10-12",5.0993,5.3708,5.099258899688721,5.3482,65072544.0],["2015-10-13",5.3482,5.348187446594238,5.1898,5.2652,46607162.0],["2015-10-14",5.2652,5.3934,5.1822,5.1973,53029151.0],["2015-10-15",5.1973,5.3256,5.1445,5.318,42062588.0],["2015-10-16",5.318,5.3633,5.2652,5.3557,50347972.0],["2015-10-19",5.3557,5.5141,5.3029,5.4085,70409274.0],["2015-10-20",5.4085,5.408533573150635,5.3029,5.3784,47743181.0],["2015-10-21",5.3784,5.4613,4.9258,4.9409,67501959.0],["2015-10-22",4.9409,5.1294,4.9182,5.1143,36299808.0],["2015-10-23",5.1143,5.2501,5.114345073699951,5.2275,39029501.0],["2015-10-26",5.2275,5.3482,5.227494239807129,5.2878,43545910.0],["2015-10-27",5.2878,5.3105,5.0465,5.3029,43763685.0],["2015-10-28",5.3029,5.4312,5.2652,5.3482,61274378.0],["2015-10-29",5.3482,5.4613,5.2954,5.3633,40959318.0],["2015-10-30",5.3633,5.3784,5.2275,5.2878,33965620.0],["2015-11-02",5.2878,5.3859,5.1596,5.2275,35654194.0],["2015-11-03",5.2275,5.3784,5.1898,5.3633,39851075.0],["2015-11-04",5.3633,5.8913,5.363274097442627,5.8385,117316372.0],["2015-11-05",5.8385,5.9743,5.7329,5.831,111700171.0],["2015-11-06",5.831,5.9441,5.748,5.8913,73695395.0],["2015-11-09",5.8913,5.9441,5.7782,5.8159,110933632.0],["2015-11-10",5.8159,6.2308,5.748,6.1327,141553585.0],["2015-11-11",6.1327,6.132688522338867,5.8536,5.9516,99721506.0],["2015-11-12",5.9516,6.0346,5.7706,5.8536,82415213.0],["2015-11-13",5.8536,6.012,5.5971,5.8159,81432547.0],["2015-11-16",5.8159,5.9064,5.6499,5.8838,44118194.0],["2015-11-17",5.8838,5.9894,5.748,5.7782,72669860.0],["2015-11-18",5.7782,5.8159,5.6197,5.6575,46279168.0],["2015-11-19",5.6575,5.823413372039795,5.6499,5.8234,38881430.0],["2015-11-20",5.8234,5.9818,5.7782,5.8913,74607407.0],["2015-11-23",5.8913,5.9441,5.7254,5.7631,55771169.0],["2015-11-24",5.7631,5.763067722320557,5.6047,5.7027,41909505.0],["2015-11-25",5.7027,5.7782,5.7027,5.7631,33967157.0],["2015-11-26",5.7631,6.0045,5.748,5.8385,84443997.0],["2015-11-27",5.8385,5.838500022888184,5.3256,5.3708,72719730.0],["2015-11-30",5.3708,5.4236,5.137,5.3029,46773797.0],["2015-12-01",5.3029,5.3934,5.2577,5.3708,37133997.0],["2015-12-02",5.3708,5.5066,5.3331,5.4915,45495129.0],["2015-12-03",5.4915,5.5217,5.4236,5.5141,39026168.0],["2015-12-04",5.5141,5.514138698577881,5.3708,5.4236,37569652.0],["2015-12-07",5.4236,5.5217,5.3934,5.4387,32750429.0],["2015-12-08",5.4387,5.438705921173096,5.2426,5.2501,35274229.0],["2015-12-09",5.2501,5.3406,5.2124,5.2728,25570457.0],["2015-12-10",5.2728,5.3105,5.2124,5.2275,25008802.0],["2015-12-11",5.2275,5.4462,5.1143,5.3557,53108787.0],["2015-12-14",5.3557,5.6801,5.2652,5.6122,75059988.0],["2015-12-15",5.6122,5.612201690673828,5.4613,5.4991,43764666.0],["2015-12-16",5.4991,5.665,5.484,5.5594,45920956.0],["2015-12-17",5.5594,5.6801,5.559398651123047,5.6424,46683738.0],["2015-12-18",5.6424,5.7706,5.5141,5.7555,56497966.0],["2015-12-21",5.7555,5.846,5.7178,5.7631,53357968.0],["2015-12-22",5.7631,5.9215,5.7555,5.8083,44211311.0],["2015-12-23",5.8083,5.8159,5.6575,5.6876,39235559.0],["2015-12-24",5.6876,5.9969,5.6876349449157715,5.8083,72835078.0],["2015-12-25",5.8083,5.846,5.7027,5.8083,38927278.0],["2015-12-28",5.8083,5.831,5.5368,5.5594,54362891.0],["2015-12-29",5.5594,5.6876,5.5141,5.6801,31425635.0],["2015-12-30",5.6801,5.7782,5.6499,5.7103,32967537.0],["2015-12-31",5.7103,5.7555,5.5519,5.5745,37174211.0],["2016-01-04",5.5745,5.5745,5.0163,5.0314,42790442.0],["2016-01-05",5.0314,5.1596,4.8051,5.0766,49035197.0],["2016-01-06",5.0766,5.3482,5.0465,5.3331,60378492.0],["2016-01-07",5.3331,5.333101272583008,4.8277,4.8428,14716138.0],["2016-01-08",4.8428,5.2878,4.842787742614746,5.2049,70254523.0],["2016-01-11",5.2049,5.2577,4.9786,5.1973,73223205.0],["2016-01-12",5.1973,5.3557,5.0314,5.235,54246345.0],["2016-01-13",5.235,5.2426,4.9031,4.971,57808926.0],["2016-01-14",4.971,5.1747,4.6844,5.1294,48285937.0],["2016-01-15",5.1294,5.12943172454834,4.7523,4.8126,34973636.0],["2016-01-18",4.8126,4.9031,4.6995,4.8202,20805184.0],["2016-01-19",4.8202,5.0163,4.8051,4.9786,28687770.0],["2016-01-20",4.9786,5.0087,4.8579,4.888,22064260.0],["2016-01-21",4.888,4.9484,4.6768,4.6995,22326209.0],["2016-01-22",4.6995,4.8352,4.6768,4.8051,22166741.0],["2016-01-25",4.8051,4.9031,4.805070400238037,4.8579,17086777.0],["2016-01-26",4.8579,4.857873916625977,4.3902,4.443,32495500.0],["2016-01-27",4.443,4.5561,4.262,4.5033,31058011.0],["2016-01-28",4.5033,4.6391,4.3751,4.4128,27699996.0],["2016-01-29",4.4128,4.5637,4.3148,4.5109,20593180.0],["2016-02-01",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-02",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-03",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-04",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-05",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-15",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-16",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-17",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-18",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-19",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-22",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-23",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-24",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-25",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-26",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-02-29",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-01",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-02",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-03",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-04",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-07",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-08",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-09",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-10",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-11",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-14",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-15",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-16",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-17",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-18",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-21",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-22",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-23",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-24",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-25",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-28",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-29",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-30",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-03-31",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-01",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-05",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-06",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-07",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-08",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-11",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-12",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-13",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-14",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-15",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-18",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-19",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-20",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-21",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-22",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-25",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-26",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-27",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-28",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-04-29",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-03",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-04",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-05",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-06",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-09",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-10",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-11",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-12",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-13",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-16",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-17",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-18",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-19",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-20",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-23",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-24",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-25",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-26",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-27",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-30",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-05-31",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-06-01",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-06-02",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-06-03",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-06-06",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-06-07",4.5109,4.5109,4.51088285446167,4.5109,0.0],["2016-06-08",4.5109,4.548917293548584,4.51088285446167,4.5489,0.0],["2016-06-13",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-14",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-15",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-16",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-17",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-20",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-21",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-22",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-23",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-24",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-27",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-28",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-29",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-06-30",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-01",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-04",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-05",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-06",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-07",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-08",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-11",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-12",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-13",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-14",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-15",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-18",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-19",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-20",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-21",4.5489,4.548917293548584,4.5489,4.5489,0.0],["2016-07-22",4.5489,4.9597,4.548917293548584,4.9597,548589.0],["2016-07-25",4.9597,5.454136848449707,4.959688186645508,5.4541,780953.0],["2016-07-26",5.4541,6.001832008361816,5.454136848449707,6.0018,37248429.0],["2016-07-27",6.0018,6.4506,6.001832008361816,6.23,266903710.0],["2016-07-28",6.23,6.230037689208984,5.8345,5.941,136863130.0],["2016-07-29",5.941,6.0247,5.7052,5.7204,83027057.0],["2016-08-01",5.7204,5.8041,5.5911,5.7356,61649132.0],["2016-08-02",5.7356,5.7888,5.6291,5.7584,42031681.0],["2016-08-03",5.7584,5.758411884307861,5.6063,5.6899,65252494.0],["2016-08-04",5.6899,5.9638,5.6139,5.8877,96384457.0],["2016-08-05",5.8877,5.9182,5.7508,5.7508,56083897.0],["2016-08-08",5.7508,5.9334,5.6823,5.9258,62142026.0],["2016-08-09",5.9258,5.9942,5.8421,5.9105,54258080.0],["2016-08-10",5.9105,6.0551,5.8953,5.9334,70715044.0],["2016-08-11",5.9334,5.933370113372803,5.6899,5.7052,52666798.0],["2016-08-12",5.7052,5.7736,5.6595,5.7584,27498254.0],["2016-08-15",5.7584,5.8725152015686035,5.6823,5.8725,47364764.0],["2016-08-16",5.8725,6.0551,5.8497,5.941,70253880.0],["2016-08-17",5.941,5.940977096557617,5.8193,5.8801,34318371.0],["2016-08-18",5.8801,5.9866,5.8725,5.9334,38979407.0],["2016-08-19",5.9334,5.9486,5.8421,5.8877,27295940.0],["2016-08-22",5.8877,5.887728214263916,5.728,5.7432,28188893.0],["2016-08-23",5.7432,5.766,5.6671,5.7128,24800522.0],["2016-08-24",5.7128,5.7736,5.7052,5.728,15007863.0],["2016-08-25",5.728,5.72798490524292,5.6063,5.6519,24306562.0],["2016-08-26",5.6519,5.7432,5.651914596557617,5.6823,20251367.0],["2016-08-29",5.6823,5.7128,5.6519,5.6823,11256663.0],["2016-08-30",5.6823,5.7964,5.682342052459717,5.7432,23417854.0],["2016-08-31",5.7432,5.7508,5.6519,5.7052,16950755.0],["2016-09-01",5.7052,5.7356,5.6215,5.6747,18768392.0],["2016-09-02",5.6747,5.728,5.6595,5.6823,15300189.0],["2016-09-05",5.6823,5.8573,5.682342052459717,5.766,42739773.0],["2016-09-06",5.766,5.7812,5.6823,5.7736,27212694.0],["2016-09-07",5.7736,5.8193,5.728,5.7432,22852932.0],["2016-09-08",5.7432,5.7584,5.6747,5.7052,16568575.0],["2016-09-09",5.7052,5.7204,5.6367,5.6519,18970632.0],["2016-09-12",5.6519,5.651914596557617,5.3629,5.3781,34076216.0],["2016-09-13",5.3781,5.4313,5.3629,5.4085,13836021.0],["2016-09-14",5.4085,5.4161,5.34,5.3552,15456902.0],["2016-09-19",5.3552,5.4085,5.3552,5.3857,10985451.0],["2016-09-20",5.3857,5.4009,5.3552,5.3781,9455513.0],["2016-09-21",5.3781,5.4085,5.3552,5.3857,8841102.0],["2016-09-22",5.3857,5.4313,5.3705,5.3857,14098105.0],["2016-09-23",5.3857,5.4085,5.3552,5.3552,10740539.0],["2016-09-26",5.3552,5.355247497558594,5.1803,5.1955,19267140.0],["2016-09-27",5.1955,5.241143226623535,5.1727,5.2411,9905343.0],["2016-09-28",5.2411,5.264,5.1955,5.2107,7370643.0],["2016-09-29",5.2107,5.2792,5.210716247558594,5.2488,9748311.0],["2016-09-30",5.2488,5.264,5.2259,5.2488,7904245.0],["2016-10-10",5.2488,5.340033531188965,5.248750686645508,5.34,13705872.0],["2016-10-11",5.34,5.3629,5.3096,5.3552,12994604.0],["2016-10-12",5.3552,5.5987,5.355247497558594,5.5226,42772241.0],["2016-10-13",5.5226,5.5226,5.4617,5.4922,17141070.0],["2016-10-14",5.4922,5.4921698570251465,5.4161,5.4693,13823268.0],["2016-10-17",5.4693,5.6291,5.4693498611450195,5.5302,32281642.0],["2016-10-18",5.5302,5.6063,5.5074,5.5987,23376401.0],["2016-10-19",5.5987,5.7432,5.5835,5.6367,34972002.0],["2016-10-20",5.6367,5.6747,5.5835,5.6595,18659615.0],["2016-10-21",5.6595,5.7052,5.5226,5.5911,21139716.0],["2016-10-24",5.5911,5.766,5.5378,5.7052,40641092.0],["2016-10-25",5.7052,5.781231880187988,5.6976,5.7812,37283695.0],["2016-10-26",5.7812,5.8041,5.6823,5.7052,31864992.0],["2016-10-27",5.7052,5.7052,5.6291,5.6747,21569444.0],["2016-10-28",5.6747,5.6899,5.5606,5.5758,16745031.0],["2016-10-31",5.5758,5.7128,5.5606,5.6976,22941667.0],["2016-11-01",5.6976,5.7356,5.6595,5.6976,18447915.0],["2016-11-02",5.6976,5.728,5.6519,5.7052,25035069.0],["2016-11-03",5.7052,5.7052,5.6291,5.6899,23028404.0],["2016-11-04",5.6899,5.728,5.6367,5.6519,19552990.0],["2016-11-07",5.6519,5.9105,5.6443,5.8649,62612775.0],["2016-11-08",5.8649,5.864908695220947,5.7508,5.7964,30094249.0],["2016-11-09",5.7964,5.9486,5.7432,5.8421,53683383.0],["2016-11-10",5.8421,6.1464,5.842087268829346,5.9866,85243727.0],["2016-11-11",5.9866,6.5876,5.9714,6.5876,172403591.0],["2016-11-14",6.5876,6.7397,6.367,6.6256,177491895.0],["2016-11-15",6.6256,6.9147,6.4354,6.4659,135579510.0],["2016-11-16",6.4659,6.5267,6.2833,6.3822,76737399.0],["2016-11-17",6.3822,6.382176876068115,6.2605,6.3289,43904246.0],["2016-11-18",6.3289,6.4582,6.1844,6.2453,81131610.0],["2016-11-21",6.2453,6.367,6.1464,6.2148,73815676.0],["2016-11-22",6.2148,6.4126,6.214824676513672,6.3594,94027017.0],["2016-11-23",6.3594,6.4278,6.1996,6.2376,56051354.0],["2016-11-24",6.2376,6.7169,6.237645149230957,6.4354,123633225.0],["2016-11-25",6.4354,6.5343,6.1996,6.4506,65728768.0],["2016-11-28",6.4506,6.8842,6.450638294219971,6.7777,156869192.0],["2016-11-29",6.7777,6.777733325958252,6.4887,6.5343,108060258.0],["2016-11-30",6.5343,6.534313678741455,6.2453,6.2757,82062533.0],["2016-12-01",6.2757,6.3974,6.275679588317871,6.3365,40737913.0],["2016-12-02",6.3365,6.3365349769592285,6.1311,6.1464,53711311.0],["2016-12-05",6.1464,6.23,6.0094,6.2072,33650730.0],["2016-12-06",6.2072,6.2985,6.154,6.1844,24274087.0],["2016-12-07",6.1844,6.3594,6.1692,6.3213,41047825.0],["2016-12-08",6.3213,6.3974,6.2376,6.2833,44834796.0],["2016-12-09",6.2833,6.3517,6.1996,6.2605,32119772.0],["2016-12-12",6.2605,6.3137,5.8573,5.941,53765794.0],["2016-12-13",5.941,6.0475,5.8725,6.0018,29250247.0],["2016-12-14",6.0018,6.0247,5.8953,5.9866,22504649.0],["2016-12-15",5.9866,6.0779,5.9562,5.9942,26314541.0],["2016-12-16",5.9942,6.0247,5.941,5.9562,20974630.0],["2016-12-19",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-20",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-21",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-22",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-23",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-26",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-27",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-28",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-29",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2016-12-30",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-03",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-04",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-05",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-06",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-09",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-10",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-11",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-12",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-13",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-16",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-17",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-18",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-19",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-20",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-23",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-24",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-25",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-01-26",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-03",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-06",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-07",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-08",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-09",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-10",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-13",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-14",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-15",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-16",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-17",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-20",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-21",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-22",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-23",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-24",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-27",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-02-28",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-01",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-02",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-03",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-06",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-07",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-08",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-09",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-10",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-13",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-14",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-15",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-16",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-17",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-20",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-21",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-22",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-23",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-24",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-27",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-28",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-29",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-30",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-03-31",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-04-05",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-04-06",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-04-07",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-04-10",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-04-11",5.9562,5.9562,5.956190586090088,5.9562,0.0],["2017-04-12",5.9562,6.549528121948242,5.956190586090088,6.5495,63908954.0],["2017-04-13",6.5495,6.7549,6.3974,6.5876,137187108.0],["2017-04-14",6.5876,6.7321,6.4278,6.4887,64308024.0],["2017-04-17",6.4887,6.488672256469727,6.0627,6.0779,58413227.0],["2017-04-18",6.0779,6.1159,5.9334,5.9562,34963329.0],["2017-04-19",5.9562,5.956190586090088,5.4085,5.5835,54357634.0],["2017-04-20",5.5835,5.6367,5.4541,5.5302,22724656.0],["2017-04-21",5.5302,5.6139,5.515,5.5302,17293741.0],["2017-04-24",5.5302,5.530205249786377,5.3324,5.3476,22719189.0],["2017-04-25",5.3476,5.4161,5.3324,5.3705,15447849.0],["2017-04-26",5.3705,5.4846,5.3629,5.4313,18269890.0],["2017-04-27",5.4313,5.515,5.3552,5.5074,23671561.0],["2017-04-28",5.5074,5.5378,5.4694,5.5226,13024283.0],["2017-05-02",5.5226,5.553,5.4693,5.4922,11620037.0],["2017-05-03",5.4922,5.5226,5.4389,5.4465,12698377.0],["2017-05-04",5.4465,5.446529865264893,5.3476,5.3857,14322305.0],["2017-05-05",5.3857,5.385674476623535,5.1346,5.1727,23518978.0],["2017-05-08",5.1727,5.1879,5.0662,5.0814,14409600.0],["2017-05-09",5.0814,5.1879,5.0434,5.1727,13230914.0],["2017-05-10",5.1727,5.2107,5.0358,5.0586,12452751.0],["2017-05-11",5.0586,5.058578014373779,4.7771,4.9901,20623337.0],["2017-05-12",4.9901,5.051,4.9673,5.0129,10446372.0],["2017-05-15",5.0129,5.0434,4.9901,5.0129,8714060.0],["2017-05-16",5.0129,5.302,4.9217,5.2564,19672557.0],["2017-05-17",5.2564,5.3096,5.1803,5.2335,15394585.0],["2017-05-18",5.2335,5.2792,5.1651,5.1955,9176271.0],["2017-05-19",5.1955,5.3324,5.195502758026123,5.2868,16255107.0],["2017-05-22",5.2868,5.4085,5.1803,5.2259,19715046.0],["2017-05-23",5.2259,5.225928783416748,5.0053,5.0282,18177458.0],["2017-05-24",5.0282,5.0662,4.8836,5.051,13099768.0],["2017-05-25",5.051,5.2183,5.0434,5.1803,15822063.0],["2017-05-26",5.1803,5.2183,5.1346,5.1727,10059480.0],["2017-05-31",5.1727,5.264,5.1042,5.1118,13993532.0],["2017-06-01",5.1118,5.111826419830322,4.9293,4.9597,15009099.0],["2017-06-02",4.9597,5.0057,4.8907,4.998,16214710.0],["2017-06-05",4.998,5.0747,4.9904,5.0363,14160995.0],["2017-06-06",5.0363,5.182,5.0363,5.1283,18228650.0],["2017-06-07",5.1283,5.327641010284424,5.128334045410156,5.3276,27409036.0],["2017-06-08",5.3276,5.3736,5.2663,5.297,16854089.0],["2017-06-09",5.297,5.4043,5.2816,5.3353,19216145.0],["2017-06-12",5.3353,5.5116,5.297,5.4656,30565302.0],["2017-06-13",5.4656,5.9792,5.435,5.8872,70111762.0],["2017-06-14",5.8872,6.0482,5.7799,5.8566,48189491.0],["2017-06-15",5.8566,5.8872,5.7186,5.8106,29895553.0],["2017-06-16",5.8106,5.9869,5.7799,5.8336,34976030.0],["2017-06-19",5.8336,5.8336,5.83357572555542,5.8336,0.0],["2017-06-20",5.8336,5.9486,5.6956,5.8106,41745538.0],["2017-06-21",5.8106,5.8642,5.7339,5.8106,24443399.0],["2017-06-22",5.8106,5.8719,5.6573,5.6726,29714919.0],["2017-06-23",5.6726,5.7952,5.5423,5.7723,35922334.0],["2017-06-26",5.7723,5.8949,5.7339,5.8796,38508933.0],["2017-06-27",5.8796,5.9639,5.8336,5.9026,35948547.0],["2017-06-28",5.9026,6.0329,5.8796,5.8872,38616942.0],["2017-06-29",5.8872,6.0022,5.887235164642334,5.9716,31873012.0],["2017-06-30",5.9716,5.971558094024658,5.8029,5.8949,27967716.0],["2017-07-03",5.8949,6.0865,5.8412,6.0329,36836135.0],["2017-07-04",6.0329,6.2245,6.0252,6.1019,45600277.0],["2017-07-05",6.1019,6.2705,6.0712,6.2475,40941024.0],["2017-07-06",6.2475,6.5695,6.24752140045166,6.4392,88422582.0],["2017-07-07",6.4392,6.5695,6.3472,6.4775,61950719.0],["2017-07-10",6.4775,6.6385,6.3318,6.3395,59646236.0],["2017-07-11",6.3395,6.3778,6.1249,6.1555,53116210.0],["2017-07-12",6.1555,6.3242,6.0482,6.3165,52006410.0],["2017-07-13",6.3165,6.5848,6.2858,6.3625,62708903.0],["2017-07-14",6.3625,6.5312,6.2245,6.4622,47321919.0],["2017-07-17",6.4622,6.5158,6.1095,6.2322,60858325.0],["2017-07-18",6.2322,6.4468,6.2169,6.4392,49356177.0],["2017-07-19",6.4392,6.9374,6.4008,6.8378,120648358.0],["2017-07-20",6.8378,6.8684,6.7151,6.7765,72155121.0],["2017-07-21",6.7765,6.9911,6.7075,6.9834,71594384.0],["2017-07-24",6.9834,7.3744,6.983425617218018,7.0371,121464677.0],["2017-07-25",7.0371,7.0754,6.7995,6.9988,78416015.0],["2017-07-26",6.9988,7.2671,6.9604,7.0601,82704777.0],["2017-07-27",7.0601,7.06008243560791,6.6768,6.7688,76155923.0],["2017-07-28",6.7688,7.0064,6.7075,6.9528,60821949.0],["2017-07-31",6.9528,7.3514,6.9221,7.3207,104255335.0],["2017-08-01",7.3207,7.320714950561523,7.3207,7.3207,0.0],["2017-08-02",7.3207,7.320714950561523,7.3207,7.3207,0.0],["2017-08-03",7.3207,7.320714950561523,7.3207,7.3207,0.0],["2017-08-04",7.3207,7.320714950561523,7.3207,7.3207,0.0],["2017-08-07",7.3207,7.320714950561523,7.3207,7.3207,0.0],["2017-08-08",7.3207,8.0566,7.0677,7.451,233371013.0],["2017-08-09",7.451,7.704,7.2747,7.589,158707554.0],["2017-08-10",7.589,7.589013576507568,7.1597,7.1981,116251851.0],["2017-08-11",7.1981,7.198065280914307,6.4775,6.5005,142456360.0],["2017-08-14",6.5005,6.6308,6.4468,6.5618,69788663.0],["2017-08-15",6.5618,6.7075,6.4622,6.5235,45998158.0],["2017-08-16",6.5235,6.5925,6.2935,6.4315,67607257.0],["2017-08-17",6.4315,6.8608,6.4314985275268555,6.6385,95602108.0],["2017-08-18",6.6385,6.638470649719238,6.4238,6.5465,50114095.0],["2017-08-21",6.5465,6.7458,6.5005,6.6845,57840336.0],["2017-08-22",6.6845,6.7765,6.5618,6.6998,45695722.0],["2017-08-23",6.6998,6.699795246124268,6.4008,6.4162,57106457.0],["2017-08-24",6.4162,6.5312,6.3548,6.3855,28378625.0],["2017-08-25",6.3855,6.6845,6.385504245758057,6.5925,55663030.0],["2017-08-28",6.5925,6.7611,6.5235,6.7151,49917296.0],["2017-08-29",6.7151,6.9374,6.6921,6.7535,56418097.0],["2017-08-30",6.7535,6.9604,6.7228,6.8991,56079460.0],["2017-08-31",6.8991,6.9988,6.8148,6.9528,56421800.0],["2017-09-01",6.9528,7.382,6.9221,7.1904,99564003.0],["2017-09-04",7.1904,7.4587,7.1521,7.2057,89009630.0],["2017-09-05",7.2057,7.2364,6.9528,7.0448,68810062.0],["2017-09-06",7.0448,7.3897,6.8914,7.336,91152857.0],["2017-09-07",7.336,7.3514,7.0524,7.0677,65381753.0],["2017-09-08",7.0677,7.4357,7.067748546600342,7.3744,102702201.0],["2017-09-11",7.3744,7.7117,7.2824,7.6733,142076054.0],["2017-09-12",7.6733,7.8343,7.4357,7.4587,139202855.0],["2017-09-13",7.4587,7.6273,7.3054,7.6197,78799076.0],["2017-09-14",7.6197,7.8266,7.4127,7.4357,92059190.0],["2017-09-15",7.4357,7.435700416564941,7.1061,7.1597,83294990.0],["2017-09-18",7.1597,7.3514,7.1214,7.2747,55256376.0],["2017-09-19",7.2747,7.3284,7.1137,7.1597,61279093.0],["2017-09-20",7.1597,7.872644424438477,7.1214,7.8726,180435268.0],["2017-09-21",7.8726,8.072,7.5967,7.6197,204034582.0],["2017-09-22",7.6197,7.619675636291504,7.2824,7.382,113774353.0],["2017-09-25",7.382,7.4204,6.9988,7.0064,92466775.0],["2017-09-26",7.0064,7.2057,6.9911,7.1521,65083453.0],["2017-09-27",7.1521,7.2287,7.0524,7.1214,57688393.0],["2017-09-28",7.1214,7.1367,6.9221,6.9528,49233701.0],["2017-09-29",6.9528,7.0831,6.952762126922607,7.0677,34034074.0],["2017-10-09",7.0677,7.2364,7.067748546600342,7.1367,42034761.0],["2017-10-10",7.1367,7.136739730834961,6.9451,7.0141,41685236.0],["2017-10-11",7.0141,7.0371,6.7611,6.7918,57541002.0],["2017-10-12",6.7918,6.8301,6.5541,6.7305,53008656.0],["2017-10-13",6.7305,6.8301,6.6691,6.7765,34892520.0],["2017-10-16",6.7765,6.9298,6.5925,6.8684,58696531.0],["2017-10-17",6.8684,6.868441104888916,6.6615,6.6845,29495238.0],["2017-10-18",6.6845,6.6998,6.4545,6.4852,32719992.0],["2017-10-19",6.4852,6.5618,6.3932,6.4622,27685873.0],["2017-10-20",6.4622,6.5695,6.4162,6.5541,22242426.0],["2017-10-23",6.5541,6.5541486740112305,6.4392,6.4928,20267608.0],["2017-10-24",6.4928,6.6155,6.4775,6.5312,22731795.0],["2017-10-25",6.5312,6.5848,6.4545,6.5388,16847637.0],["2017-10-26",6.5388,6.6615,6.5235,6.6538,27463796.0],["2017-10-27",6.6538,6.653802394866943,6.4775,6.4928,24861850.0],["2017-10-30",6.4928,6.492822647094727,6.1632,6.1939,41828551.0],["2017-10-31",6.1939,6.2705,6.1479,6.2475,16502411.0],["2017-11-01",6.2475,6.3548,6.2475,6.2552,17943597.0],["2017-11-02",6.2552,6.2552,6.1402,6.1709,21153476.0],["2017-11-03",6.1709,6.2092,5.9792,6.0559,29647756.0],["2017-11-06",6.0559,6.1249,6.0022,6.1172,18934931.0],["2017-11-07",6.1172,6.2475,6.0559,6.2092,25798481.0],["2017-11-08",6.2092,6.2399,6.1479,6.1709,21569626.0],["2017-11-09",6.1709,6.2475,6.170865535736084,6.2092,19094812.0],["2017-11-10",6.2092,6.2322,6.1402,6.1479,21185163.0],["2017-11-13",6.1479,6.1862,6.0176,6.1479,28043323.0],["2017-11-14",6.1479,6.1862,6.0635,6.0942,22518885.0],["2017-11-15",6.0942,6.2705,6.0329,6.0482,34072091.0],["2017-11-16",6.0482,6.048214435577393,5.8259,5.8412,31197335.0],["2017-11-17",5.8412,5.9102,5.5729,5.6113,31957927.0],["2017-11-20",5.6113,5.7876,5.481,5.7569,29856021.0],["2017-11-21",5.7569,5.756918907165527,5.6343,5.6726,18431631.0],["2017-11-22",5.6726,5.7646,5.672596454620361,5.7033,17573023.0],["2017-11-23",5.7033,5.8489,5.6266,5.6343,26775312.0],["2017-11-24",5.6343,5.8336,5.5729,5.7876,27337007.0],["2017-11-27",5.7876,5.8949,5.6649,5.6956,23762402.0],["2017-11-28",5.6956,5.8106,5.6419,5.8029,18916521.0],["2017-11-29",5.8029,6.0865,5.7646,6.0252,55050312.0],["2017-11-30",6.0252,6.0482,5.9256,5.9946,24923010.0],["2017-12-01",5.9946,6.0022,5.8949,5.9486,15792435.0],["2017-12-04",5.9486,6.1555,5.9485602378845215,5.9869,29375597.0],["2017-12-05",5.9869,5.986888408660889,5.6496,5.6803,33285461.0],["2017-12-06",5.6803,5.7493,5.5576,5.7416,26968798.0],["2017-12-07",5.7416,5.8029,5.6803,5.6879,15492535.0],["2017-12-08",5.6879,5.8642,5.6419,5.8336,24790959.0],["2017-12-11",5.8336,5.9102,5.7799,5.8949,16659919.0],["2017-12-12",5.8949,5.9332,5.7952,5.8106,20833184.0],["2017-12-13",5.8106,5.9102,5.7569,5.9026,17111989.0],["2017-12-14",5.9026,5.9639,5.8259,5.8719,17578780.0],["2017-12-15",5.8719,5.871903896331787,5.7493,5.8412,15546024.0],["2017-12-18",5.8412,5.9639,5.841241359710693,5.9639,24286811.0],["2017-12-19",5.9639,5.9946,5.9102,5.9409,16987335.0],["2017-12-20",5.9409,5.9716,5.8412,5.8489,16830450.0],["2017-12-21",5.8489,5.9639,5.7876,5.9332,19990950.0],["2017-12-22",5.9332,6.0559,5.9026,5.9716,21556640.0],["2017-12-25",5.9716,6.0559,5.8642,5.8796,18862098.0],["2017-12-26",5.8796,6.0329,5.7876,6.0252,23753389.0],["2017-12-27",6.0252,6.1555,5.9946,6.0022,36278022.0],["2017-12-28",6.0022,6.4085,5.9869,6.3318,75167846.0],["2017-12-29",6.3318,6.331843852996826,6.2169,6.2859,34706631.0],["2018-01-02",6.2859,6.4008,6.2782,6.3778,35994943.0],["2018-01-03",6.3778,6.4622,6.3165,6.3318,42899834.0],["2018-01-04",6.3318,6.4008,6.2399,6.3932,36342523.0],["2018-01-05",6.3932,6.4008,6.3012,6.3318,28955361.0],["2018-01-08",6.3318,6.6001,6.2858,6.5235,56723957.0],["2018-01-09",6.5235,6.6691,6.5082,6.5771,55194201.0],["2018-01-10",6.5771,6.7535,6.5312,6.6461,52193108.0],["2018-01-11",6.6461,6.7228,6.5005,6.5771,40029596.0],["2018-01-12",6.5771,6.6461,6.5005,6.5771,29882696.0],["2018-01-15",6.5771,6.6308,6.2552,6.2782,49637403.0],["2018-01-16",6.2782,6.4008,6.2322,6.3472,26735268.0],["2018-01-17",6.3472,6.3625,6.1632,6.2859,27794911.0],["2018-01-18",6.2859,6.4698,6.2858500480651855,6.4008,29093206.0],["2018-01-19",6.4008,6.5312,6.3778,6.4852,27847753.0],["2018-01-22",6.4852,6.6768,6.485157489776611,6.6538,39705873.0],["2018-01-23",6.6538,6.7228,6.5771,6.6538,38829185.0],["2018-01-24",6.6538,6.653802394866943,6.5082,6.6001,32917688.0],["2018-01-25",6.6001,6.8838,6.600142478942871,6.6921,57216308.0],["2018-01-26",6.6921,6.7918,6.6001,6.6691,32093524.0],["2018-01-29",6.6691,6.9068,6.66913366317749,6.7305,48215719.0],["2018-01-30",6.7305,6.7918,6.5388,6.5618,44656076.0],["2018-01-31",6.5618,6.561814308166504,6.2782,6.4085,45639680.0],["2018-02-01",6.4085,6.4545,5.7646,5.8336,75934278.0],["2018-02-02",5.8336,6.1862,5.6573,6.0712,57612346.0],["2018-02-05",6.0712,6.1325,5.8642,6.0559,36895957.0],["2018-02-06",6.0559,6.055880069732666,5.7493,5.7646,55075255.0],["2018-02-07",5.7646,6.0099,5.764584064483643,5.8489,43380839.0],["2018-02-08",5.8489,5.84890604019165,5.5959,5.7339,37526314.0],["2018-02-09",5.7339,5.733922004699707,5.2203,5.2816,46360609.0],["2018-02-12",5.2816,5.412,5.2816,5.3966,21014770.0],["2018-02-13",5.3966,5.4963,5.3583,5.389,26041492.0],["2018-02-14",5.389,5.4656,5.3276,5.4043,16786112.0],["2018-02-22",5.4043,5.5806,5.404297828674316,5.5423,30650267.0],["2018-02-23",5.5423,5.5806,5.481,5.5576,20880423.0],["2018-02-26",5.5576,5.6803,5.504,5.6573,30068029.0],["2018-02-27",5.6573,5.6572651863098145,5.5269,5.5576,27399777.0],["2018-02-28",5.5576,5.6266,5.4503,5.5653,20696177.0],["2018-03-01",5.5653,5.5883,5.4656,5.5729,19064775.0],["2018-03-02",5.5729,5.6343,5.504,5.5499,23444975.0],["2018-03-05",5.5499,5.5806,5.4963,5.5116,17159714.0],["2018-03-06",5.5116,5.6726,5.481,5.6649,33218733.0],["2018-03-07",5.6649,5.6726,5.5499,5.5653,20243686.0],["2018-03-08",5.5653,5.6726,5.5576,5.6343,18659268.0],["2018-03-09",5.6343,5.7186,5.5883,5.6956,21997503.0],["2018-03-12",5.6956,5.8489,5.6803,5.7799,26799503.0],["2018-03-13",5.7799,5.779915809631348,5.6879,5.7109,22644662.0],["2018-03-14",5.7109,5.8106,5.6879,5.7339,22766446.0],["2018-03-15",5.7339,5.733922004699707,5.5959,5.6496,17009224.0],["2018-03-16",5.6496,5.6573,5.5499,5.5576,14687751.0],["2018-03-19",5.5576,5.557611465454102,5.481,5.5269,13758633.0],["2018-03-20",5.5269,5.5499,5.4273,5.5116,14514556.0],["2018-03-21",5.5116,5.5959,5.4656,5.504,14775730.0],["2018-03-22",5.504,5.6113,5.503951072692871,5.5193,13598240.0],["2018-03-23",5.5193,5.519282817840576,4.9827,5.1053,44481375.0],["2018-03-26",5.1053,5.1207,4.9674,5.113,28466191.0],["2018-03-27",5.113,5.2357,5.113002300262451,5.2357,21550500.0],["2018-03-28",5.2357,5.235653400421143,5.113,5.1283,14993278.0],["2018-03-29",5.1283,5.2203,5.113,5.1973,17585870.0],["2018-03-30",5.1973,5.2203,5.1513,5.1973,14963401.0],["2018-04-02",5.1973,5.2663,5.1667,5.182,17563279.0],["2018-04-03",5.182,5.1819939613342285,5.0363,5.0823,18113945.0],["2018-04-04",5.0823,5.1207,5.051677703857422,5.0517,14000661.0],["2018-04-09",5.0517,5.1283,5.0133,5.113,13253451.0],["2018-04-10",5.113,5.4963,5.113002300262451,5.4196,51948264.0],["2018-04-11",5.4196,5.5269,5.4196,5.4503,32815803.0],["2018-04-12",5.4503,5.458,5.3506,5.3736,17373300.0],["2018-04-13",5.3736,5.4273,5.3583,5.366,15113789.0],["2018-04-16",5.366,5.389,5.2663,5.2893,19740545.0],["2018-04-17",5.2893,5.4043,5.2816,5.297,20717748.0],["2018-04-18",5.297,5.366,5.182,5.343,20072779.0],["2018-04-19",5.343,5.5346,5.342972278594971,5.5116,39527300.0],["2018-04-20",5.5116,5.511617183685303,5.3123,5.3506,26311163.0],["2018-04-23",5.3506,5.435,5.297,5.412,17899710.0],["2018-04-24",5.412,5.4963,5.3506,5.4886,20684301.0],["2018-04-25",5.4886,5.488620281219482,5.3966,5.435,14948420.0],["2018-04-26",5.435,5.4426,5.3123,5.3276,13578646.0],["2018-04-27",5.3276,5.4426,5.297,5.435,16771898.0],["2018-05-02",5.435,5.458,5.343,5.435,15420847.0],["2018-05-03",5.435,5.5576,5.389,5.5423,25733588.0],["2018-05-04",5.5423,5.5423,5.4656,5.4733,19767850.0],["2018-05-07",5.4733,5.5959,5.4656,5.5806,20499097.0],["2018-05-08",5.5806,5.6113,5.5423,5.5729,17093455.0],["2018-05-09",5.5729,5.5959,5.5423,5.5806,13959497.0],["2018-05-10",5.5806,5.6266,5.5346,5.5576,14289223.0],["2018-05-11",5.5576,5.6879,5.557611465454102,5.5959,26037891.0],["2018-05-14",5.5959,5.6496,5.5499,5.5576,19542890.0],["2018-05-15",5.5576,5.580608367919922,5.4886,5.5806,15582640.0],["2018-05-16",5.5806,5.580608367919922,5.4963,5.504,15240410.0],["2018-05-17",5.504,5.5506,5.4806,5.504,11940844.0],["2018-05-18",5.504,5.6206,5.503950595855713,5.6128,15867376.0],["2018-05-21",5.6128,5.7916,5.612786293029785,5.6983,26224325.0],["2018-05-22",5.6983,5.7683,5.6594,5.7683,21326288.0],["2018-05-23",5.7683,5.768266201019287,5.5661,5.5817,24317920.0],["2018-05-24",5.5817,5.6283,5.5506,5.5817,12322048.0],["2018-05-25",5.5817,5.6206,5.4417595863342285,5.4418,16768110.0],["2018-05-28",5.4418,5.504,5.4029,5.4418,14167297.0],["2018-05-29",5.4418,5.504,5.4184,5.4495,12321732.0],["2018-05-30",5.4495,5.449533939361572,5.1541,5.1852,25054874.0],["2018-05-31",5.1852,5.3096,5.185220241546631,5.2785,14449769.0],["2018-06-01",5.2785,5.4029,5.2396,5.3096,14492238.0],["2018-06-04",5.3096,5.4184,5.3018,5.3174,11390939.0],["2018-06-05",5.3174,5.3951,5.3096,5.3873,11229594.0],["2018-06-06",5.3873,5.5661,5.387341499328613,5.5584,25125107.0],["2018-06-07",5.5584,5.6439,5.535,5.5428,19900164.0],["2018-06-08",5.5428,5.5661,5.4107,5.4651,18525434.0],["2018-06-11",5.4651,5.5428,5.3873,5.4262,17243163.0],["2018-06-12",5.4262,5.4729,5.2941,5.4651,14139042.0],["2018-06-13",5.4651,5.46508264541626,5.3252,5.3329,15424506.0],["2018-06-14",5.3329,5.4029,5.3018,5.364,11098556.0],["2018-06-15",5.364,5.3796,5.193,5.2552,16996740.0],["2018-06-19",5.2552,5.255185127258301,4.7266,4.7965,32448688.0],["2018-06-20",4.7965,4.8743,4.7266,4.8509,20247501.0],["2018-06-21",4.8509,4.952,4.6799,4.7032,23028765.0],["2018-06-22",4.7032,4.8043,4.6099,4.7965,16196706.0],["2018-06-25",4.7965,4.882,4.7421,4.7499,12241001.0],["2018-06-26",4.7499,4.8276,4.6255,4.8121,13060794.0],["2018-06-27",4.8121,4.8587,4.7732,4.8043,10150057.0],["2018-06-28",4.8043,4.8587,4.7499,4.7577,8822487.0],["2018-06-29",4.7577,4.9131,4.75765323638916,4.882,13131021.0],["2018-07-02",4.882,4.9287,4.7732,4.781,13192845.0],["2018-07-03",4.781,4.858714580535889,4.711,4.8587,12377534.0],["2018-07-04",4.8587,4.8665,4.8043,4.8509,10532562.0],["2018-07-05",4.8509,4.850940227508545,4.664365768432617,4.6644,15701243.0],["2018-07-06",4.6644,4.7343,4.5478,4.6877,15312491.0],["2018-07-09",4.6877,4.8043,4.687687397003174,4.8043,11801474.0],["2018-07-10",4.8043,4.9054,4.7887,4.8743,18006810.0],["2018-07-11",4.8743,4.8743,4.6644,4.8509,19773293.0],["2018-07-12",4.8509,4.9675,4.7965,4.9209,24594616.0],["2018-07-13",4.9209,4.9831,4.8743,4.952,16127271.0],["2018-07-16",4.952,4.952001571655273,4.8665,4.8976,11149251.0],["2018-07-17",4.8976,4.9209,4.8354,4.8898,10683050.0],["2018-07-18",4.8898,4.9909,4.8665,4.8743,13887214.0],["2018-07-19",4.8743,4.9442,4.8587,4.9365,12042194.0],["2018-07-20",4.9365,5.0064,4.8509,4.9986,21117956.0],["2018-07-23",4.9986,5.1075,4.952,5.0608,20793819.0],["2018-07-24",5.0608,5.1774,5.0375,5.1541,42155652.0],["2018-07-25",5.1541,5.1852,5.0997,5.123,20046191.0],["2018-07-26",5.123,5.1697,5.1075,5.1153,17692920.0],["2018-07-27",5.1153,5.2008,5.0608,5.123,19845591.0],["2018-07-30",5.123,5.1697,5.022,5.0453,24849565.0],["2018-07-31",5.0453,5.1308,5.0297,5.1153,19198352.0],["2018-08-01",5.1153,5.1697,4.952,4.9675,24357619.0],["2018-08-02",4.9675,4.9675493240356445,4.6877,4.8276,26688488.0],["2018-08-03",4.8276,4.9131,4.8121,4.8276,15532420.0],["2018-08-06",4.8276,4.8976,4.7266,4.781,16351235.0],["2018-08-07",4.781,4.9986,4.7343,4.9675,22238529.0],["2018-08-08",4.9675,4.9986,4.8898,4.9365,22172960.0],["2018-08-09",4.9365,5.0764,4.8976,5.0297,24926593.0],["2018-08-10",5.0297,5.029741287231445,4.952,5.022,16496540.0],["2018-08-13",5.022,5.021966934204102,4.8587,4.952,20370812.0],["2018-08-14",4.952,4.9598,4.882,4.9442,17086335.0],["2018-08-15",4.9442,4.94422721862793,4.7732,4.781,17708810.0],["2018-08-16",4.781,4.8121,4.6488,4.7499,16482500.0],["2018-08-17",4.7499,4.7965,4.664365768432617,4.6644,13342038.0],["2018-08-20",4.6644,4.7266,4.6177,4.711,13746539.0],["2018-08-21",4.711,4.7887,4.6877,4.7499,11203196.0],["2018-08-22",4.7499,4.7499,4.6877,4.7032,8256691.0],["2018-08-23",4.7032,4.7654,4.6955,4.7343,9611491.0],["2018-08-24",4.7343,4.8276,4.7266,4.7887,13908935.0],["2018-08-27",4.7887,4.8509,4.7577,4.8432,16748275.0],["2018-08-28",4.8432,4.9131,4.8198,4.8743,19844292.0],["2018-08-29",4.8743,4.8898,4.8276,4.8432,11205539.0],["2018-08-30",4.8432,4.8587,4.7266,4.7421,16369090.0],["2018-08-31",4.7421,4.7965,4.711,4.7577,11321544.0],["2018-09-03",4.7577,4.781,4.6877,4.7577,13420217.0],["2018-09-04",4.7577,4.7965,4.711,4.781,16552162.0],["2018-09-05",4.781,4.780974864959717,4.695461273193359,4.6955,13864150.0],["2018-09-06",4.6955,4.7188,4.6488,4.6644,12122900.0],["2018-09-07",4.6644,4.7266,4.641,4.6721,12753422.0],["2018-09-10",4.6721,4.672139644622803,4.5555,4.5633,13804701.0],["2018-09-11",4.5633,4.5866,4.4856,4.54,10664958.0],["2018-09-12",4.54,4.5711,4.5244,4.5555,6908334.0],["2018-09-13",4.5555,4.6255,4.5555,4.6022,8530692.0],["2018-09-14",4.6022,4.6488,4.5633,4.5711,8202400.0],["2018-09-17",4.5711,4.5789,4.485565185546875,4.4856,7633632.0],["2018-09-18",4.4856,4.5866,4.4622,4.5711,9623283.0],["2018-09-19",4.5711,4.6488,4.5633,4.6177,12036447.0],["2018-09-20",4.6177,4.6644,4.6099,4.6255,11598372.0],["2018-09-21",4.6255,4.711,4.625495433807373,4.7032,16878084.0],["2018-09-25",4.7032,4.781,4.6721,4.7188,16995429.0],["2018-09-26",4.7188,4.7732,4.7032,4.7188,15477936.0],["2018-09-27",4.7188,5.0764,4.718783378601074,4.952,62803769.0],["2018-09-28",4.952,5.0142,4.8354,4.9365,50259448.0],["2018-10-08",4.9365,5.123,4.9054,5.022,61735823.0],["2018-10-09",5.022,5.2396,4.9442,5.1774,65044537.0],["2018-10-10",5.1774,5.193,5.0453,5.0764,42710427.0],["2018-10-11",5.0764,5.076384544372559,4.7732,4.8198,55428907.0],["2018-10-12",4.8198,4.9909,4.8121,4.9365,48040962.0],["2018-10-15",4.9365,4.9442,4.6255,4.6566,55439526.0],["2018-10-16",4.6566,4.7188,4.5089,4.5866,28019149.0],["2018-10-17",4.5866,4.6955,4.5244,4.6177,26808227.0],["2018-10-18",4.6177,4.617722511291504,4.4856,4.5011,22531251.0],["2018-10-19",4.5011,4.6799,4.4001,4.6566,28998584.0],["2018-10-22",4.6566,4.8976,4.6177,4.8509,45590282.0],["2018-10-23",4.8509,4.850940227508545,4.7032,4.7343,34122655.0],["2018-10-24",4.7343,4.8432,4.6955,4.781,25516823.0],["2018-10-25",4.781,4.780974864959717,4.5866,4.7499,26680385.0],["2018-10-26",4.7499,4.9287,4.749879360198975,4.7965,26090184.0],["2018-10-29",4.7965,4.8354,4.711,4.7577,15596879.0],["2018-10-30",4.7577,4.8743,4.6799,4.8276,23650621.0],["2018-10-31",4.8276,4.9598,4.8121,4.8743,35033987.0],["2018-11-01",4.8743,4.9287,4.8276,4.8354,32032788.0],["2018-11-02",4.8354,4.9598,4.835392475128174,4.9442,30513914.0],["2018-11-05",4.9442,5.0064,4.8743,4.9598,30467747.0],["2018-11-06",4.9598,4.9753,4.9131,4.9675,22902472.0],["2018-11-07",4.9675,5.0686,4.9131,4.9131,33949437.0],["2018-11-08",4.9131,4.952,4.8276,4.8354,21366137.0],["2018-11-09",4.8354,4.8509,4.7887,4.8043,15053525.0],["2018-11-12",4.8043,4.8976,4.7887,4.882,15699354.0],["2018-11-13",4.882,4.9598,4.8198,4.952,27199380.0],["2018-11-14",4.952,4.9753,4.882,4.8976,21601985.0],["2018-11-15",4.8976,4.9675493240356445,4.897584438323975,4.9675,18885118.0],["2018-11-16",4.9675,5.0297,4.952,4.9753,24348209.0],["2018-11-19",4.9753,5.022,4.9287,5.0142,21349273.0],["2018-11-20",5.0142,5.014193058013916,4.8354,4.8509,22356883.0],["2018-11-21",4.8509,4.850940227508545,4.7654,4.8354,17839738.0],["2018-11-22",4.8354,4.8743,4.7965,4.8354,9713611.0],["2018-11-23",4.8354,4.835392475128174,4.6333,4.6721,19189874.0],["2018-11-26",4.6721,4.6955,4.6255,4.641,10155681.0],["2018-11-27",4.641,4.6877,4.6333,4.6566,9036860.0],["2018-11-28",4.6566,4.7032,4.6022,4.6955,9101842.0],["2018-11-29",4.6955,4.781,4.641,4.6566,14012309.0],["2018-11-30",4.6566,4.6955,4.6022,4.6799,10286427.0],["2018-12-03",4.6799,4.8198,4.6799139976501465,4.7654,16926270.0],["2018-12-04",4.7654,4.7887,4.7343,4.7654,9364087.0],["2018-12-05",4.7654,4.7965,4.6955,4.7577,13772415.0],["2018-12-06",4.7577,4.75765323638916,4.6644,4.6721,11054051.0],["2018-12-07",4.6721,4.6955,4.6644,4.6877,5205900.0],["2018-12-10",4.6877,4.687687397003174,4.6333,4.6488,7571415.0],["2018-12-11",4.6488,4.6799139976501465,4.641,4.6799,5657286.0],["2018-12-12",4.6799,4.711,4.6721,4.6799,4951892.0],["2018-12-13",4.6799,4.7654,4.6799,4.7343,12525748.0],["2018-12-14",4.7343,4.7421,4.5866,4.6255,10390809.0],["2018-12-17",4.6255,4.6488,4.5711,4.6333,7809880.0],["2018-12-18",4.6333,4.6488,4.5711,4.6099,7015632.0],["2018-12-19",4.6099,4.641,4.5866,4.6022,5675063.0],["2018-12-20",4.6022,4.6721,4.5944,4.6333,7742529.0],["2018-12-21",4.6333,4.7188,4.5944,4.6566,11326210.0],["2018-12-24",4.6566,4.6877,4.6255,4.6721,5885800.0],["2018-12-25",4.6721,4.672139644622803,4.5011,4.5866,13572774.0],["2018-12-26",4.5866,4.586627006530762,4.54,4.5555,5453019.0],["2018-12-27",4.5555,4.6333,4.4933,4.5011,7155203.0],["2018-12-28",4.5011,4.5789,4.501112937927246,4.5244,6197484.0],["2019-01-02",4.5244,4.5555,4.47,4.4856,6416873.0],["2019-01-03",4.4856,4.5789,4.485565185546875,4.5555,7818428.0],["2019-01-04",4.5555,4.6877,4.5089,4.6799,12069997.0],["2019-01-07",4.6799,4.7499,4.6566,4.7343,13191452.0],["2019-01-08",4.7343,4.734332084655762,4.6799,4.6877,8776526.0],["2019-01-09",4.6877,4.7654,4.6799,4.6877,12585773.0],["2019-01-10",4.6877,4.7266,4.641,4.6566,9018286.0],["2019-01-11",4.6566,4.7188,4.6488,4.711,8889966.0],["2019-01-14",4.711,4.7499,4.7032,4.7188,9164516.0],["2019-01-15",4.7188,4.7499,4.6877,4.7421,9911684.0],["2019-01-16",4.7421,4.7577,4.711,4.7266,8396976.0],["2019-01-17",4.7266,4.7654,4.6644,4.6877,11999871.0],["2019-01-18",4.6877,4.8198,4.6644,4.8043,22505792.0],["2019-01-21",4.8043,4.8509,4.7577,4.7887,14468652.0],["2019-01-22",4.7887,4.8043,4.711,4.7266,11986024.0],["2019-01-23",4.7266,4.7732,4.7032,4.7499,8388475.0],["2019-01-24",4.7499,4.781,4.711,4.7577,9060725.0],["2019-01-25",4.7577,4.7732,4.687687397003174,4.6877,11750947.0],["2019-01-28",4.6877,4.7654,4.687687397003174,4.7032,10804467.0],["2019-01-29",4.7032,4.711,4.5555,4.6099,12929035.0],["2019-01-30",4.6099,4.60994815826416,4.1902,4.1979,38998402.0],["2019-01-31",4.1979,4.2834,4.1591,4.2057,17636056.0],["2019-02-01",4.2057,4.3301,4.205702781677246,4.3145,11876795.0],["2019-02-11",4.3145,4.4311,4.314539432525635,4.4234,14610249.0],["2019-02-12",4.4234,4.47,4.3845,4.4389,12896748.0],["2019-02-13",4.4389,4.5089,4.4001,4.4856,16782777.0],["2019-02-14",4.4856,4.5478,4.4778,4.4933,13793890.0],["2019-02-15",4.4933,4.5244,4.4389,4.4545,13010301.0],["2019-02-18",4.4545,4.5711,4.454469203948975,4.5633,18147348.0],["2019-02-19",4.5633,4.6099,4.5089,4.5478,17756285.0],["2019-02-20",4.5478,4.6955,4.547756671905518,4.6177,27823110.0],["2019-02-21",4.6177,4.6644,4.5711,4.5866,23462549.0],["2019-02-22",4.5866,4.6566,4.5478,4.6566,20268464.0],["2019-02-25",4.6566,4.9909,4.656590938568115,4.9675,55620884.0],["2019-02-26",4.9675,5.1308,4.8976,4.9831,59461278.0],["2019-02-27",4.9831,5.0453,4.8898,4.9365,36820043.0],["2019-02-28",4.9365,5.0142,4.9287,4.9675,18440413.0],["2019-03-01",4.9675,5.022,4.8976,4.9753,22705116.0],["2019-03-04",4.9753,5.1153,4.9753,5.022,37505028.0],["2019-03-05",5.022,5.1153,4.952,5.1153,34992394.0],["2019-03-06",5.1153,5.263,5.0686,5.2552,57559413.0],["2019-03-07",5.2552,5.4573,5.1697,5.3096,71167902.0],["2019-03-08",5.3096,5.3485,5.0375,5.0453,59575836.0],["2019-03-11",5.0453,5.193,5.022,5.1697,34574337.0],["2019-03-12",5.1697,5.263,5.1075,5.1852,42242617.0],["2019-03-13",5.1852,5.2241,5.0531,5.0764,35422973.0],["2019-03-14",5.0764,5.2163,4.952,5.0297,33554592.0],["2019-03-15",5.0297,5.123,5.022,5.0842,25731319.0],["2019-03-18",5.0842,5.23963737487793,5.084158897399902,5.2396,37264185.0],["2019-03-19",5.2396,5.23963737487793,5.1386,5.1852,28012532.0],["2019-03-20",5.1852,5.3485,5.1464,5.2707,51229492.0],["2019-03-21",5.2707,5.3718,5.2163,5.2785,52011880.0],["2019-03-22",5.2785,5.278507709503174,5.123,5.2008,37472200.0],["2019-03-25",5.2008,5.200767993927002,5.0608,5.0686,30684564.0],["2019-03-26",5.0686,5.1153,4.9365,4.952,30024051.0],["2019-03-27",4.952,5.0064,4.882,4.9442,20767251.0],["2019-03-28",4.9442,4.952,4.8665,4.882,19039231.0],["2019-03-29",4.882,5.0297,4.882,5.022,28893830.0],["2019-04-01",5.022,5.3951,5.021966934204102,5.3407,73087854.0],["2019-04-02",5.3407,5.434,5.3018,5.3718,60657817.0],["2019-04-03",5.3718,5.4806,5.3018,5.4651,46745126.0],["2019-04-04",5.4651,5.6128,5.4184,5.504,57941643.0],["2019-04-08",5.504,5.7294,5.4806,5.5661,70983539.0],["2019-04-09",5.5661,5.5739,5.4418,5.4962,40917911.0],["2019-04-10",5.4962,5.5739,5.4184,5.5195,36816770.0],["2019-04-11",5.5195,5.5661,5.3407,5.3562,33021285.0],["2019-04-12",5.3562,5.4262,5.3018,5.3329,23026765.0],["2019-04-15",5.3329,5.535,5.3096,5.3174,30125314.0],["2019-04-16",5.3174,5.5506,5.2785,5.5506,49490399.0],["2019-04-17",5.5506,5.5739,5.4806,5.504,32311345.0],["2019-04-18",5.504,5.605,5.4573,5.4651,29618452.0],["2019-04-19",5.4651,5.46508264541626,4.9831,5.0686,136830806.0],["2019-04-22",5.0686,5.068610668182373,4.9365,4.9598,69932229.0],["2019-04-23",4.9598,4.9831,4.8276,4.8509,52759271.0],["2019-04-24",4.8509,4.8976,4.8043,4.8976,39747924.0],["2019-04-25",4.8976,4.9442,4.7421,4.7421,48489786.0],["2019-04-26",4.7421,4.7499,4.6255,4.6566,37814487.0],["2019-05-06",4.6566,4.656590938568115,4.3767,4.4545,41068181.0],["2019-05-07",4.4545,4.5244,4.4389,4.5089,22576753.0],["2019-05-08",4.5089,4.54,4.4078,4.5089,21231868.0],["2019-05-09",4.5089,4.5322,4.4311,4.4778,16665700.0],["2019-05-10",4.4778,4.5866,4.4156,4.5633,26206634.0],["2019-05-13",4.5633,4.563304424285889,4.4856,4.5322,17955356.0],["2019-05-14",4.5322,4.6333,4.4545,4.5789,24473926.0],["2019-05-15",4.5789,4.7188,4.5711,4.6799,25135540.0],["2019-05-16",4.6799,4.8043,4.6721,4.7499,25857838.0],["2019-05-17",4.7499,4.7577,4.5944,4.6255,24345441.0],["2019-05-20",4.6255,4.6255,4.4778,4.5633,21805697.0],["2019-05-21",4.5633,4.7188,4.5478,4.6877,19691234.0],["2019-05-22",4.6877,4.711,4.6022,4.6566,15155985.0],["2019-05-23",4.6566,4.656590938568115,4.5244,4.54,18000874.0],["2019-05-24",4.54,4.6255,4.5089,4.5555,11481286.0],["2019-05-27",4.5555,4.6877,4.54,4.6644,17053883.0],["2019-05-28",4.6644,4.6877,4.6333,4.6566,17327988.0],["2019-05-29",4.6566,4.7188,4.6255,4.6721,16479171.0],["2019-05-30",4.6721,4.7343,4.6177,4.7032,23071775.0],["2019-05-31",4.7032,4.7499,4.6644,4.6955,18354581.0],["2019-06-03",4.6955,4.7032,4.6099,4.6255,14964982.0],["2019-06-04",4.6255,4.6721,4.5555,4.5789,15545234.0],["2019-06-05",4.5789,4.6721,4.578852653503418,4.641,12424988.0],["2019-06-06",4.641,4.6955,4.5866,4.6333,16770632.0],["2019-06-10",4.6333,4.734332084655762,4.5866,4.7343,20360248.0],["2019-06-11",4.7343,4.882,4.7032,4.8354,25781206.0],["2019-06-12",4.8354,4.8743,4.7732,4.8198,25513933.0],["2019-06-13",4.8198,4.8276,4.7577,4.8043,14519073.0],["2019-06-14",4.8043,4.882,4.7343,4.7421,21169148.0],["2019-06-17",4.7421,4.8432,4.711,4.8043,14940035.0],["2019-06-18",4.8043,4.8198,4.7421,4.7732,9737537.0],["2019-06-19",4.7732,4.8898,4.7654,4.7887,16710552.0],["2019-06-20",4.7887,4.8665,4.7577,4.8509,21985541.0],["2019-06-21",4.8509,4.9598,4.8432,4.8898,32635238.0],["2019-06-24",4.8898,4.952,4.8743,4.9287,19638372.0],["2019-06-25",4.9287,5.0297,4.9131,4.9831,36676703.0],["2019-06-26",4.9831,4.983097553253174,4.8898,4.8976,18763386.0],["2019-06-27",4.8976,5.0608,4.897584438323975,5.0375,33030794.0],["2019-06-28",5.0375,5.037514686584473,4.8976,4.9598,19988052.0],["2019-07-01",4.9598,5.0297,4.959775447845459,5.0064,18550756.0],["2019-07-02",5.0064,5.0142,4.9365,4.9598,19619808.0],["2019-07-03",4.9598,5.0064,4.8743,4.8976,19410913.0],["2019-07-04",4.8976,4.9209,4.8509,4.8587,13948667.0],["2019-07-05",4.8587,4.9131,4.8276,4.8898,12211180.0],["2019-07-08",4.8898,4.889810085296631,4.7032,4.7032,17456940.0],["2019-07-09",4.7032,4.7421,4.6799,4.711,8543836.0],["2019-07-10",4.711,4.7188,4.5944,4.6177,12051534.0],["2019-07-11",4.6177,4.6955,4.617722511291504,4.6644,11836205.0],["2019-07-12",4.6644,4.6877,4.6333,4.6488,9240824.0],["2019-07-15",4.6488,4.7577,4.6022,4.7266,16618520.0],["2019-07-16",4.7266,4.7499,4.6721,4.711,10363300.0],["2019-07-17",4.711,4.7343,4.6566,4.6799,12423300.0],["2019-07-18",4.6799,4.781,4.6566,4.7032,17535825.0],["2019-07-19",4.7032,4.8121,4.7032,4.781,27808662.0],["2019-07-22",4.781,4.780974864959717,4.54,4.5633,25125470.0],["2019-07-23",4.5633,4.5866,4.5167,4.5555,14065787.0],["2019-07-24",4.5555,4.6177,4.5478,4.5633,12804563.0],["2019-07-25",4.5633,4.5711,4.5167,4.54,11834061.0],["2019-07-26",4.54,4.539982795715332,4.4778,4.5167,10701062.0],["2019-07-29",4.5167,4.54,4.4856,4.5011,8490294.0],["2019-07-30",4.5011,4.5866,4.501112937927246,4.5555,11947477.0],["2019-07-31",4.5555,4.555530548095703,4.5089,4.5478,8374901.0],["2019-08-01",4.5478,4.547756671905518,4.4856,4.5011,7346777.0],["2019-08-02",4.5011,4.501112937927246,4.4078,4.4467,12981414.0],["2019-08-05",4.4467,4.4933,4.4078,4.4234,11097700.0],["2019-08-06",4.4234,4.423373222351074,4.2446,4.2912,17837678.0],["2019-08-07",4.2912,4.4001,4.291215896606445,4.369,17175632.0],["2019-08-08",4.369,4.47,4.368956089019775,4.4001,12508712.0],["2019-08-09",4.4001,4.4856,4.369,4.3767,11507641.0],["2019-08-12",4.3767,4.54,4.376729488372803,4.4545,18354122.0],["2019-08-13",4.4545,4.54,4.4311,4.5322,25796046.0],["2019-08-14",4.5322,4.5322089195251465,4.47,4.4778,15288167.0],["2019-08-15",4.4778,4.4777913093566895,4.3301,4.4156,17823082.0],["2019-08-16",4.4156,4.4467,4.4001,4.4078,11499393.0],["2019-08-19",4.4078,4.5244,4.3923,4.5167,17324863.0],["2019-08-20",4.5167,4.5711,4.4856,4.5167,16594607.0],["2019-08-21",4.5167,4.5478,4.4933,4.5244,10763437.0],["2019-08-22",4.5244,4.5322,4.47,4.5011,13608948.0],["2019-08-23",4.5011,4.501112937927246,4.4467,4.4545,11744400.0],["2019-08-26",4.4545,4.454469203948975,4.369,4.4001,13481177.0],["2019-08-27",4.4001,4.5167,4.3923,4.4778,19360639.0],["2019-08-28",4.4778,4.5167,4.4545,4.4778,10750175.0],["2019-08-29",4.4778,4.4856,4.4311,4.4467,12746356.0],["2019-08-30",4.4467,4.4856,4.3534,4.3767,18804389.0],["2019-09-02",4.3767,4.6177,4.376729488372803,4.5789,42589538.0],["2019-09-03",4.5789,4.5944,4.5322,4.5555,22884751.0],["2019-09-04",4.5555,4.6255,4.54,4.6099,27853740.0],["2019-09-05",4.6099,4.7032,4.60994815826416,4.6488,35512630.0],["2019-09-06",4.6488,4.6799,4.5944,4.6255,20518961.0],["2019-09-09",4.6255,4.6644,4.6099,4.6644,20288250.0],["2019-09-10",4.6644,4.7032,4.6177,4.6488,22754275.0],["2019-09-11",4.6488,4.6566,4.6177,4.641,16444776.0],["2019-09-12",4.641,4.6799,4.6255,4.6644,14069547.0],["2019-09-16",4.6644,4.7032,4.6566,4.6721,18600728.0],["2019-09-17",4.6721,4.672139644622803,4.54,4.5478,22025206.0],["2019-09-18",4.5478,4.5789,4.54,4.5478,9411892.0],["2019-09-19",4.5478,4.563304424285889,4.5167,4.5633,11376253.0],["2019-09-20",4.5633,4.563304424285889,4.5167,4.5244,12411350.0],["2019-09-23",4.5244,4.524434566497803,4.4234,4.4467,14609731.0],["2019-09-24",4.4467,4.4856,4.4389,4.4389,12527046.0],["2019-09-25",4.4389,4.4467,4.3845,4.4001,11507371.0],["2019-09-26",4.4001,4.4389,4.3223,4.3379,15899902.0],["2019-09-27",4.3379,4.3845,4.3223,4.3612,9254067.0],["2019-09-30",4.3612,4.3845,4.306764125823975,4.3068,10812627.0],["2019-10-08",4.3068,4.3612,4.306764125823975,4.3301,8562916.0],["2019-10-09",4.3301,4.3845,4.3068,4.3767,8390526.0],["2019-10-10",4.3767,4.4078,4.369,4.4001,9405624.0],["2019-10-11",4.4001,4.4234,4.369,4.4156,11533974.0],["2019-10-14",4.4156,4.47,4.415599346160889,4.4545,14341791.0],["2019-10-15",4.4545,4.4545,4.3845,4.4001,11106051.0],["2019-10-16",4.4001,4.4234,4.369,4.3767,9039960.0],["2019-10-17",4.3767,4.4156,4.3612,4.3845,9616940.0],["2019-10-18",4.3845,4.4078,4.3145,4.3456,13693941.0],["2019-10-21",4.3456,4.3845038414001465,4.3301,4.3845,10349798.0],["2019-10-22",4.3845,4.4311,4.369,4.4234,11321971.0],["2019-10-23",4.4234,4.4234,4.3612,4.3845,9886056.0],["2019-10-24",4.3845,4.47,4.369,4.4467,15610436.0],["2019-10-25",4.4467,4.4467,4.4001,4.4389,9353294.0],["2019-10-28",4.4389,4.438920974731445,4.4078,4.4389,12920568.0],["2019-10-29",4.4389,4.438920974731445,4.3612,4.369,12434501.0],["2019-10-30",4.369,4.369,4.3145,4.3301,9526196.0],["2019-10-31",4.3301,4.3456,4.298990249633789,4.299,8252020.0],["2019-11-01",4.299,4.3379,4.2446,4.3301,10344193.0],["2019-11-04",4.3301,4.3456,4.3145,4.3223,7897392.0],["2019-11-05",4.3223,4.3767,4.299,4.3456,11349327.0],["2019-11-06",4.3456,4.369,4.2757,4.2912,11850388.0],["2019-11-07",4.2912,4.3068,4.2601,4.2912,10899947.0],["2019-11-08",4.2912,4.3379,4.2679,4.2757,9365709.0],["2019-11-11",4.2757,4.275668144226074,4.1668,4.1824,13008220.0],["2019-11-12",4.1824,4.1979,4.1513,4.1902,8520998.0],["2019-11-13",4.1902,4.1902,4.1591,4.1668,6537701.0],["2019-11-14",4.1668,4.1979,4.1513,4.1746,6698009.0],["2019-11-15",4.1746,4.174607276916504,4.09686803817749,4.0969,10138869.0],["2019-11-18",4.0969,4.135737895965576,4.058,4.1357,8527492.0],["2019-11-19",4.1357,4.1902,4.1046,4.1824,8017239.0],["2019-11-20",4.1824,4.1979,4.1357,4.1513,7294801.0],["2019-11-21",4.1513,4.1902,4.0969,4.1902,7056223.0],["2019-11-22",4.1902,4.2446,4.1668,4.1902,10148154.0],["2019-11-25",4.1902,4.299,4.190155029296875,4.2757,15152680.0],["2019-11-26",4.2757,4.2834,4.2367987632751465,4.2368,14513118.0],["2019-11-27",4.2368,4.2834,4.2135,4.2523,10063804.0],["2019-11-28",4.2523,4.252346515655518,4.1902,4.2057,6803376.0],["2019-11-29",4.2057,4.2368,4.1979,4.2213,6333929.0],["2019-12-02",4.2213,4.2523,4.1902,4.229,7085852.0],["2019-12-03",4.229,4.252346515655518,4.1979,4.2523,6073876.0],["2019-12-04",4.2523,4.283442497253418,4.229,4.2834,7662838.0],["2019-12-05",4.2834,4.3068,4.2679,4.299,6516661.0],["2019-12-06",4.299,4.3301,4.2834,4.3145,6445122.0],["2019-12-09",4.3145,4.3456,4.3068,4.3301,10068287.0],["2019-12-10",4.3301,4.4001,4.330086708068848,4.369,14481681.0],["2019-12-11",4.369,4.369,4.3145,4.3223,8757807.0],["2019-12-12",4.3223,4.3612,4.2912,4.299,8291483.0],["2019-12-13",4.299,4.369,4.2601,4.2601,17266630.0],["2019-12-16",4.2601,4.3612,4.260120868682861,4.3534,16225666.0],["2019-12-17",4.3534,4.4467,4.3379,4.4156,21094444.0],["2019-12-18",4.4156,4.4467,4.4001,4.4156,13573416.0],["2019-12-19",4.4156,4.4622,4.4001,4.4389,12407424.0],["2019-12-20",4.4389,4.4545,4.36118221282959,4.3612,11833251.0],["2019-12-23",4.3612,4.4078,4.3145,4.3145,12621269.0],["2019-12-24",4.3145,4.5167,4.3145,4.5089,25766087.0],["2019-12-25",4.5089,4.5322,4.4234,4.4856,23680244.0],["2019-12-26",4.4856,4.6877,4.485565185546875,4.6566,54374554.0],["2019-12-27",4.6566,5.123028755187988,4.6255,5.123,140055337.0],["2019-12-30",5.123,5.3407,5.0142,5.2863,127858724.0],["2019-12-31",5.2863,5.286280632019043,5.0997,5.1463,71537130.0],["2020-01-02",5.1463,5.5195,5.146349906921387,5.3252,113826425.0],["2020-01-03",5.3252,5.4884,5.2785,5.4184,73984558.0],["2020-01-06",5.4184,5.5739,5.3174,5.4029,86336241.0],["2020-01-07",5.4029,5.5273,5.3562,5.4418,53404172.0],["2020-01-08",5.4418,5.4417595863342285,5.255185127258301,5.2552,51887495.0],["2020-01-09",5.2552,5.3873,5.2319,5.2785,41922603.0],["2020-01-10",5.2785,5.3018,5.1153,5.2008,50318588.0],["2020-01-13",5.2008,5.278507709503174,5.200767993927002,5.2785,32953387.0],["2020-01-14",5.2785,5.426212787628174,5.278507709503174,5.4262,88691552.0],["2020-01-15",5.4262,5.434,5.263,5.3329,43066988.0],["2020-01-16",5.3329,5.3718,5.2241,5.2707,25727070.0],["2020-01-17",5.2707,5.4029,5.193,5.3718,35675213.0],["2020-01-20",5.3718,5.3717942237854,5.193,5.2707,35731871.0],["2020-01-21",5.2707,5.27073335647583,4.9986,5.0531,44437531.0],["2020-01-22",5.0531,5.2863,4.9753,5.2319,47908967.0],["2020-01-23",5.2319,5.2552,4.9753,5.0453,36021290.0],["2020-02-03",5.0453,5.045288562774658,4.539982795715332,4.54,33563826.0],["2020-02-04",4.54,4.6566,4.5167,4.5944,46101150.0],["2020-02-05",4.5944,4.781,4.5711,4.6644,35008149.0],["2020-02-06",4.6644,4.7266,4.5944,4.6877,35940383.0],["2020-02-07",4.6877,4.6877,4.5866,4.6799,30415446.0],["2020-02-10",4.6799,4.8276,4.6177,4.8198,33848898.0],["2020-02-11",4.8198,4.8509,4.7421,4.7499,32390659.0],["2020-02-12",4.7499,4.9054,4.7266,4.8587,35103474.0],["2020-02-13",4.8587,4.9831,4.8121,4.882,45669554.0],["2020-02-14",4.882,5.2474,4.8509,5.1386,61012842.0],["2020-02-17",5.1386,5.208541393280029,5.0531,5.2085,40981837.0],["2020-02-18",5.2085,5.208541393280029,5.0764,5.1463,34839654.0],["2020-02-19",5.1463,5.193,5.0531,5.0919,36839440.0],["2020-02-20",5.0919,5.1774,5.022,5.1619,35783987.0],["2020-02-21",5.1619,5.2785,5.1308,5.193,39963161.0],["2020-02-24",5.193,5.192993640899658,5.0297,5.0997,41398325.0],["2020-02-25",5.0997,5.099706649780273,4.8665,4.9753,39274383.0],["2020-02-26",4.9753,5.0842,4.9054,4.952,31354172.0],["2020-02-27",4.952,5.0142,4.8976,4.9287,20141259.0],["2020-02-28",4.9287,4.928679943084717,4.6799,4.6955,32988588.0],["2020-03-02",4.6955,4.9442,4.695461273193359,4.9209,25646076.0],["2020-03-03",4.9209,5.0297,4.8898,4.8976,27692009.0],["2020-03-04",4.8976,5.0142,4.8743,5.0142,20423946.0],["2020-03-05",5.0142,5.1852,5.014193058013916,5.1308,36812878.0],["2020-03-06",5.1308,5.130802631378174,5.022,5.0375,22234132.0],["2020-03-09",5.0375,5.037514686584473,4.8043,4.8121,26567664.0],["2020-03-10",4.8121,4.9365,4.781,4.9287,19365088.0],["2020-03-11",4.9287,4.9598,4.8587,4.8587,18447463.0],["2020-03-12",4.8587,4.858714580535889,4.711,4.7654,19611859.0],["2020-03-13",4.7654,4.8354,4.5167,4.7266,30668032.0],["2020-03-16",4.7266,4.8432,4.6333,4.6644,24842786.0],["2020-03-17",4.6644,4.7577,4.5089,4.5633,25608915.0],["2020-03-18",4.5633,4.641,4.3845,4.3923,27484388.0],["2020-03-19",4.3923,4.4001,4.2446,4.3223,31040644.0],["2020-03-20",4.3223,4.4467,4.2912,4.4234,17930265.0],["2020-03-23",4.4234,4.423373222351074,4.2446,4.2601,20720436.0],["2020-03-24",4.2601,4.4778,4.260120868682861,4.4389,21901487.0],["2020-03-25",4.4389,4.5478,4.438920974731445,4.47,17695636.0],["2020-03-26",4.47,4.470016956329346,4.3767,4.4078,12147025.0],["2020-03-27",4.4078,4.5089,4.400051593780518,4.4001,13400154.0],["2020-03-30",4.4001,4.400051593780518,4.2912,4.3456,13655545.0],["2020-03-31",4.3456,4.4467,4.345634460449219,4.4078,12246539.0],["2020-04-01",4.4078,4.5322,4.369,4.4545,14321617.0],["2020-04-02",4.4545,4.5322089195251465,4.4156,4.5322,13591559.0],["2020-04-03",4.5322,4.5322089195251465,4.4389,4.4622,11750366.0],["2020-04-07",4.4622,4.5944,4.462243556976318,4.5633,22098763.0],["2020-04-08",4.5633,4.641,4.5089,4.5789,20200005.0],["2020-04-09",4.5789,4.6255,4.5322,4.5478,14830553.0],["2020-04-10",4.5478,4.5711,4.4622,4.4933,14020801.0],["2020-04-13",4.4933,4.5322,4.4622,4.5011,15493104.0],["2020-04-14",4.5011,4.5789,4.501112937927246,4.5633,12611556.0],["2020-04-15",4.5633,4.5944,4.5167,4.5244,12228182.0],["2020-04-16",4.5244,4.5322,4.4545,4.5089,9055374.0],["2020-04-17",4.5089,4.5866,4.4933,4.5089,11014400.0],["2020-04-20",4.5089,4.5244,4.4778,4.5011,9409501.0],["2020-04-21",4.5011,4.501112937927246,4.3379,4.3845,21821962.0],["2020-04-22",4.3845,4.3845038414001465,4.3379,4.3767,10487798.0],["2020-04-23",4.3767,4.3923,4.3068,4.3145,12305192.0],["2020-04-24",4.3145,4.3301,4.2135,4.2368,13461672.0],["2020-04-27",4.2368,4.2834,4.1824,4.1902,13953603.0],["2020-04-28",4.1902,4.2057,4.0269,4.1124,16183991.0],["2020-04-29",4.1124,4.1979,4.1124,4.1513,11763682.0],["2020-04-30",4.1513,4.2601,4.151285171508789,4.2523,12829540.0],["2020-05-06",4.2523,4.2601,4.1902,4.2523,12987598.0],["2020-05-07",4.2523,4.252346515655518,4.2135,4.2213,9537701.0],["2020-05-08",4.2213,4.3145,4.221251010894775,4.2912,12039934.0],["2020-05-11",4.2912,4.3145,4.2446,4.2601,10988185.0],["2020-05-12",4.2601,4.2679,4.1357,4.1513,22602111.0],["2020-05-13",4.1513,4.166833400726318,4.0969,4.1668,11453011.0],["2020-05-14",4.1668,4.1746,4.1124,4.1202,8558502.0],["2020-05-15",4.1202,4.1979,4.120189666748047,4.1668,10116513.0],["2020-05-18",4.1668,4.5866,4.166833400726318,4.5633,57027287.0],["2020-05-19",4.5633,4.563304424285889,4.3845,4.4156,36597370.0],["2020-05-20",4.4156,4.4389,4.3301,4.3456,21773277.0],["2020-05-21",4.3456,4.4644,4.3377,4.3377,22120688.0],["2020-05-22",4.3377,4.337718963623047,4.219,4.2427,16596113.0],["2020-05-25",4.2427,4.2902,4.2269,4.2506,10132815.0],["2020-05-26",4.2506,4.3456,4.2506,4.3377,13572709.0],["2020-05-27",4.3377,4.337718963623047,4.2823,4.3219,9401789.0],["2020-05-28",4.3219,4.4485,4.3061,4.3852,17582606.0],["2020-05-29",4.3852,4.409,4.3535,4.3852,10517391.0],["2020-06-01",4.3852,4.4723,4.38521146774292,4.4327,18076116.0],["2020-06-02",4.4327,4.496,4.4169,4.4485,12770363.0],["2020-06-03",4.4485,4.5356,4.401,4.4169,15602429.0],["2020-06-04",4.4169,4.4406,4.3615,4.3773,10340129.0],["2020-06-05",4.3773,4.4248,4.3615,4.4169,8628609.0],["2020-06-08",4.4169,4.6068,4.416873931884766,4.5514,32423485.0],["2020-06-09",4.5514,4.6385,4.5356,4.5989,28030080.0],["2020-06-10",4.5989,4.6781,4.5356,4.5514,16334934.0],["2020-06-11",4.5514,4.6385,4.4248,4.4644,22515415.0],["2020-06-12",4.4644,4.464366912841797,4.3456,4.3852,22780888.0],["2020-06-15",4.3852,4.409,4.3298,4.3456,16471905.0],["2020-06-16",4.3456,4.5356,4.3456339836120605,4.4881,22299319.0],["2020-06-17",4.4881,4.4881134033203125,4.4169,4.4644,13505118.0],["2020-06-18",4.4644,4.5514,4.4327,4.496,16893246.0],["2020-06-19",4.496,4.5277,4.4723,4.5277,14075187.0],["2020-06-22",4.5277,4.5435,4.4406,4.4644,17203003.0],["2020-06-23",4.4644,4.4723,4.4169,4.4327,12084146.0],["2020-06-24",4.4327,4.4723,4.4169,4.4644,10557827.0],["2020-06-29",4.4644,4.5594,4.464366912841797,4.5277,22400023.0],["2020-06-30",4.5277,4.6068,4.5119,4.591,21889870.0],["2020-07-01",4.591,4.7731,4.591,4.7414,41394457.0],["2020-07-02",4.7414,4.8443,4.7097,4.8127,33725360.0],["2020-07-03",4.8127,4.9789,4.7968,4.8443,44330294.0],["2020-07-06",4.8443,5.3272,4.844313144683838,5.3272,70505993.0],["2020-07-07",5.3272,5.6359,5.3113,5.3113,81214165.0],["2020-07-08",5.3113,5.81,5.311330795288086,5.6834,80697322.0],["2020-07-09",5.6834,5.8812,5.6438,5.7546,72903155.0],["2020-07-10",5.7546,5.754600524902344,5.5092,5.533,51119037.0],["2020-07-13",5.533,6.0871,5.532965183258057,6.0871,67158729.0],["2020-07-14",6.0871,6.0870537757873535,5.7625,5.9525,78184376.0],["2020-07-15",5.9525,6.0316,5.6834,5.81,51391162.0],["2020-07-16",5.81,5.9208,5.533,5.5567,50545340.0],["2020-07-17",5.5567,5.7388,5.5488,5.62,35499064.0],["2020-07-20",5.62,6.0791,5.620037078857422,6.0158,60298031.0],["2020-07-21",6.0158,6.0475,5.8575,6.0316,42018370.0],["2020-07-22",6.0316,6.3799,6.0237,6.0712,59212880.0],["2020-07-23",6.0712,6.2058,5.9367,6.1425,50861773.0],["2020-07-24",6.1425,6.3878,5.8812,5.9208,75867704.0],["2020-07-27",5.9208,6.372,5.9208,6.2533,72266347.0],["2020-07-28",6.2533,6.5778,6.2216,6.3087,82226311.0],["2020-07-29",6.3087,6.3799,6.1741,6.372,46604266.0],["2020-07-30",6.372,6.4116,6.19,6.2929,43925356.0],["2020-07-31",6.2929,6.5699,6.2533,6.4274,52860545.0],["2020-08-03",6.4274,6.5224,6.3087,6.4353,48895310.0],["2020-08-04",6.4353,6.5145,6.2691,6.3087,54015384.0],["2020-08-05",6.3087,6.4907,6.2612,6.4353,50713310.0],["2020-08-06",6.4353,6.6966,6.4195,6.6253,69728538.0],["2020-08-07",6.6253,6.6807,6.2929,6.3641,65408855.0],["2020-08-10",6.3641,6.36409854888916,6.0158,6.1345,60834141.0],["2020-08-11",6.1345,6.2295,5.9367,6.0079,38225880.0],["2020-08-12",6.0079,6.0791,5.8812,6.0554,40513798.0],["2020-08-13",6.0554,6.0791,5.9525,5.9762,19693160.0],["2020-08-14",5.9762,6.1345,5.9287,6.0712,18952809.0],["2020-08-17",6.0712,6.2137,6.0079,6.2058,29112660.0],["2020-08-18",6.2058,6.2929,6.1345,6.19,25661690.0],["2020-08-19",6.19,6.4353,6.189956188201904,6.2454,34738255.0],["2020-08-20",6.2454,6.3799,6.2058,6.2691,26838330.0],["2020-08-21",6.2691,6.3641,6.2454,6.3166,17393917.0],["2020-08-24",6.3166,6.3324,6.2374,6.2691,15749106.0],["2020-08-25",6.2691,6.2849,6.0475,6.0633,27814337.0],["2020-08-26",6.0633,6.1029,5.9446,6.0316,22777574.0],["2020-08-27",6.0316,6.1187,6.0,6.0791,12986304.0],["2020-08-28",6.0791,6.284943103790283,6.0237,6.2849,24144502.0],["2020-08-31",6.2849,6.4274,6.284943103790283,6.3483,30695931.0],["2020-09-01",6.3483,6.4591,6.3008,6.4512,24794591.0],["2020-09-02",6.4512,6.4749,6.3087,6.3562,23272684.0],["2020-09-03",6.3562,6.35618257522583,6.2137,6.3245,20713234.0],["2020-09-04",6.3245,6.324519634246826,6.1266,6.2374,14388614.0],["2020-09-07",6.2374,6.8628,6.2374491691589355,6.7282,106275517.0],["2020-09-08",6.7282,7.029,6.6886,6.7124,77674896.0],["2020-09-09",6.7124,6.8707,6.3324,6.4828,59779031.0],["2020-09-10",6.4828,7.124,6.482831001281738,6.8944,97253783.0],["2020-09-11",6.8944,6.9657,6.7045,6.8944,62845027.0],["2020-09-14",6.8944,7.0923,6.7757,7.0053,55090218.0],["2020-09-15",7.0053,7.4089,6.8944,7.219,83786153.0],["2020-09-16",7.219,7.3377,7.0448,7.2031,52057666.0],["2020-09-17",7.2031,7.203145980834961,6.8074,7.029,54586939.0],["2020-09-18",7.029,7.2665,7.0132,7.1952,45063370.0],["2020-09-21",7.1952,7.7256,7.1952290534973145,7.591,83118030.0],["2020-09-22",7.591,7.591006278991699,7.2506,7.314,49155265.0],["2020-09-23",7.314,7.4802,7.2348,7.306,34577505.0],["2020-09-24",7.306,7.306047439575195,6.8865,6.9419,48244627.0],["2020-09-25",6.9419,7.1715,6.8549,6.9578,25974909.0],["2020-09-28",6.9578,7.029,6.7915,6.934,27682664.0],["2020-09-29",6.934,7.314,6.934017181396484,6.9894,35604430.0],["2020-09-30",6.9894,7.0528,6.744,6.7599,35507716.0],["2020-10-09",6.7599,7.2823,6.759875297546387,7.0844,51925136.0],["2020-10-12",7.0844,7.2427,7.0132,7.0765,50659301.0],["2020-10-13",7.0765,7.0765,6.4749,6.7836,66601529.0],["2020-10-14",6.7836,6.7836222648620605,6.562,6.6016,31012125.0],["2020-10-15",6.6016,6.8074,6.5857,6.6728,23935165.0],["2020-10-16",6.6728,6.7757,6.6253,6.6807,17448452.0],["2020-10-19",6.6807,6.7599,6.5303,6.562,23220524.0],["2020-10-20",6.562,6.657,6.5382,6.6411,12527388.0],["2020-10-21",6.6411,6.9261,6.64114236831665,6.7757,39957529.0],["2020-10-22",6.7757,6.9261,6.7282,6.839,30518522.0],["2020-10-23",6.839,6.8549,6.6649,6.7124,19239456.0],["2020-10-26",6.7124,6.7124,6.467,6.6332,19836127.0],["2020-10-27",6.6332,6.6728,6.3245,6.6095,37319285.0],["2020-10-28",6.6095,7.2744,6.609479904174805,7.2744,84541895.0],["2020-10-29",7.2744,7.4169,7.1952,7.3377,70353077.0],["2020-10-30",7.3377,7.4327,7.1002,7.1477,45004077.0],["2020-11-02",7.1477,7.5593,7.147735595703125,7.4485,47177501.0],["2020-11-03",7.4485,8.1926,7.4485,8.1926,99808440.0],["2020-11-04",8.1926,8.7863,8.1768,8.5805,125294573.0],["2020-11-05",8.5805,8.7783,8.3905,8.5171,84028269.0],["2020-11-06",8.5171,8.7546,8.5171,8.6359,64697214.0],["2020-11-09",8.6359,9.4987,8.635858535766602,9.4987,91139736.0],["2020-11-10",9.4987,9.8549,9.3562,9.4987,107601144.0],["2020-11-11",9.4987,10.0923,9.3799,9.5778,114019331.0],["2020-11-12",9.5778,9.7836,9.1504,9.5936,84386223.0],["2020-11-13",9.5936,9.7203,9.2374,9.3878,79602488.0],["2020-11-16",9.3878,10.2348,9.387835502624512,9.8311,136268106.0],["2020-11-17",9.8311,10.3931,9.5224,9.7203,123525991.0],["2020-11-18",9.7203,10.2506,9.4591,9.657,125902123.0],["2020-11-19",9.657,10.1002,9.3166,9.744,90656569.0],["2020-11-20",9.744,10.7176,9.6965,10.4406,158039102.0],["2020-11-23",10.4406,11.1293,10.440604209899902,10.7651,160822489.0],["2020-11-24",10.7651,11.0818,10.3535,11.0818,119362886.0],["2020-11-25",11.0818,11.1372,10.0923,10.1319,130680595.0],["2020-11-26",10.1319,10.3535,9.934,10.306,79215832.0],["2020-11-27",10.306,10.7018,9.9023,10.591,89301838.0],["2020-11-30",10.591,11.4696,10.590998649597168,11.0422,119179104.0],["2020-12-01",11.0422,11.058,10.6227,11.0105,62506669.0],["2020-12-02",11.0105,11.3984,10.8285,11.0184,70185215.0],["2020-12-03",11.0184,11.018438339233398,10.3377,10.4802,72560817.0],["2020-12-04",10.4802,10.8918,10.2902,10.8443,58676255.0],["2020-12-07",10.8443,11.2559,10.7097,10.7256,79311552.0],["2020-12-08",10.7256,10.8205,10.1952,10.591,68877800.0],["2020-12-09",10.591,10.7493,10.321870803833008,10.3219,47447585.0],["2020-12-10",10.3219,10.321870803833008,9.8628,10.1556,54640720.0],["2020-12-11",10.1556,11.0818,9.9736,10.314,93983824.0],["2020-12-14",10.314,10.3535,9.7519,10.1161,52013514.0],["2020-12-15",10.1161,10.1715,9.6807,9.9103,54870020.0],["2020-12-16",9.9103,10.3298,9.8549,10.1556,45772878.0],["2020-12-17",10.1556,10.686,10.0448,10.6068,99357576.0],["2020-12-18",10.6068,11.0264,10.6068,10.781,83611282.0],["2020-12-21",10.781,11.0818,10.7256,10.9551,80198611.0],["2020-12-22",10.9551,10.955114364624023,9.8628,9.9498,126851862.0],["2020-12-23",9.9498,10.0052,9.4274,9.7836,89510720.0],["2020-12-24",9.7836,9.9736,9.5936,9.6253,48686450.0],["2020-12-25",9.6253,10.3931,9.467,10.3773,69466948.0],["2020-12-28",10.3773,10.6147,10.219,10.314,57127546.0],["2020-12-29",10.314,10.313953399658203,9.467,9.5145,65853780.0],["2020-12-30",9.5145,9.8786,9.4512,9.7599,48885392.0],["2020-12-31",9.7599,9.9182,9.6253,9.7994,48388655.0],["2021-01-04",9.7994,10.6068,9.7361,10.5277,80035169.0],["2021-01-05",10.5277,11.5804,10.4327,11.3351,118705397.0],["2021-01-06",11.3351,12.1029,11.335061073303223,11.9208,132239612.0],["2021-01-07",11.9208,12.2691,11.8575,12.095,95492886.0],["2021-01-08",12.095,12.5699,11.8337,12.3483,98394874.0],["2021-01-11",12.3483,12.562,11.6279,11.992,95339317.0],["2021-01-12",11.992,12.1899,11.5567,12.1029,77300799.0],["2021-01-13",12.1029,12.5461,11.0738,11.1688,123293732.0],["2021-01-14",11.1688,11.3746,10.8522,10.8918,84878637.0],["2021-01-15",10.8918,11.4696,10.891788482666016,11.1055,63009143.0],["2021-01-18",11.1055,11.1847,10.4327,11.0184,60337884.0],["2021-01-19",11.0184,11.1055,10.6543,10.7335,56651711.0],["2021-01-20",10.7335,11.153,10.6702,10.9868,42719352.0],["2021-01-21",10.9868,11.438,10.8206,11.2401,60319692.0],["2021-01-22",11.2401,11.240074157714844,10.7018,10.7414,62775312.0],["2021-01-25",10.7414,11.5171,10.686,11.1293,69664114.0],["2021-01-26",11.1293,11.1767,10.314,10.6464,74030796.0],["2021-01-27",10.6464,10.7176,10.0369,10.3535,51371380.0],["2021-01-28",10.3535,10.353532791137695,9.8549,9.8707,44602549.0],["2021-01-29",9.8707,10.124,9.4828,9.6807,45404353.0],["2021-02-01",9.6807,10.0132,9.5936,9.8944,39003155.0],["2021-02-02",9.8944,9.9578,9.657,9.8153,33543552.0],["2021-02-03",9.8153,10.1319,9.6728,9.752,51007450.0],["2021-02-04",9.752,9.934,9.4037,9.7994,49640619.0],["2021-02-05",9.7994,9.8944,9.5382,9.5699,40743441.0],["2021-02-08",9.5699,10.4169,9.569892883300781,10.2348,64868053.0],["2021-02-09",10.2348,10.8839,10.2347993850708,10.8839,85508209.0],["2021-02-10",10.8839,11.97622013092041,10.8364,11.9762,136239602.0],["2021-02-18",11.9762,13.1715,11.97622013092041,13.1715,70629318.0],["2021-02-19",13.1715,14.4854,12.9815,14.4063,207719185.0],["2021-02-22",14.4063,15.7203,14.406291961669922,14.5488,240955718.0],["2021-02-23",14.5488,14.548770904541016,13.7256,13.7493,139733514.0],["2021-02-24",13.7493,14.4142,13.219,13.4248,123283633.0],["2021-02-25",13.4248,14.2321,13.1794,13.3694,96455941.0],["2021-02-26",13.3694,13.369355201721191,12.3483,12.4274,84423404.0],["2021-03-01",12.4274,12.6965,12.2453,12.5224,74855252.0],["2021-03-02",12.5224,12.522390365600586,11.8654,12.095,71884903.0],["2021-03-03",12.095,13.1398,11.9604,12.8548,99690243.0],["2021-03-04",12.8548,12.85484504699707,11.9366,12.1108,78092182.0],["2021-03-05",12.1108,12.110783576965332,11.1767,11.6358,74408946.0],["2021-03-08",11.6358,12.0475,11.2401,11.2559,57292395.0],["2021-03-09",11.2559,11.5171,10.6068,10.9155,69577564.0],["2021-03-10",10.9155,10.9551,10.5673,10.6702,48187129.0],["2021-03-11",10.6702,11.7308,10.670154571533203,11.6675,81168953.0],["2021-03-12",11.6675,11.667512893676758,11.0422,11.1767,70643722.0],["2021-03-15",11.1767,11.6596,11.0897,11.3271,55492590.0],["2021-03-16",11.3271,11.3351,10.8126,11.1055,42148752.0],["2021-03-17",11.1055,11.2876,10.5673,11.2322,41325362.0],["2021-03-18",11.2322,11.6359,11.1451,11.2163,54117773.0],["2021-03-19",11.2163,11.216326713562012,10.8601,11.0976,36090437.0],["2021-03-22",11.0976,11.2401,10.9393,11.0105,33264687.0],["2021-03-23",11.0105,11.1213,10.1952,10.4643,62074424.0],["2021-03-24",10.4643,10.464349746704102,9.7282,9.839,60720975.0],["2021-03-25",9.839,9.9815,9.7599,9.8311,27640004.0],["2021-03-26",9.8311,10.1319,9.7678,10.0211,35854201.0],["2021-03-29",10.0211,10.1002,9.839,9.9973,29091012.0],["2021-03-30",9.9973,10.2031,9.8074,10.0527,39673716.0],["2021-03-31",10.0527,10.052740097045898,9.649,9.934,39151091.0],["2021-04-01",9.934,10.0211,9.839,9.9419,24625398.0],["2021-04-02",9.9419,10.3931,9.7678,10.2111,58175291.0],["2021-04-06",10.2111,10.5673,10.211052894592285,10.2348,38587408.0],["2021-04-07",10.2348,10.401,10.0052,10.3614,33297885.0],["2021-04-08",10.3614,11.0501,10.2111,10.8522,77768479.0],["2021-04-09",10.8522,10.852212905883789,10.4406,10.5118,45400842.0],["2021-04-12",10.5118,10.511842727661133,9.9419,10.0369,41345935.0],["2021-04-13",10.0369,10.1556,9.8469,10.0052,26443542.0],["2021-04-14",10.0052,10.124,9.9023,10.0132,20141460.0],["2021-04-15",10.0132,10.5752,10.013164520263672,10.5277,45943814.0],["2021-04-16",10.5277,11.0343,10.4881,10.5356,66097848.0],["2021-04-19",10.5356,10.963,10.1636,10.8839,47029046.0],["2021-04-20",10.8839,11.0343,10.6227,10.7731,49471681.0],["2021-04-21",10.7731,10.773056030273438,10.3456,10.6306,32174654.0],["2021-04-22",10.6306,10.9155,10.5831,10.6385,36048094.0],["2021-04-23",10.6385,10.876,10.5039,10.8047,32962590.0],["2021-04-26",10.8047,11.81,10.804717063903809,11.4617,103627301.0],["2021-04-27",11.4617,11.992,11.4221,11.7071,80474986.0],["2021-04-28",11.7071,11.707090377807617,11.1372,11.2163,53758048.0],["2021-04-29",11.2163,11.62,11.216326713562012,11.5329,59055837.0],["2021-04-30",11.5329,11.5488,10.9235,10.9551,76529480.0],["2021-05-06",10.9551,11.7229,10.955114364624023,11.6358,89150036.0],["2021-05-07",11.6358,12.3799,11.635849952697754,12.0,96147105.0],["2021-05-10",12.0,12.744,11.99996566772461,12.6332,141235801.0],["2021-05-11",12.6332,12.633209228515625,11.3667,11.9287,130053034.0],["2021-05-12",11.9287,12.1345,11.7467,11.8733,58541843.0],["2021-05-13",11.8733,11.873316764831543,10.963,11.0105,82699746.0],["2021-05-14",11.0105,11.0738,10.5514,10.7731,70553471.0],["2021-05-17",10.7731,11.0422,10.6227,10.876,54252206.0],["2021-05-18",10.876,11.3905,10.875958442687988,11.2638,60003539.0],["2021-05-19",11.2638,11.263819694519043,10.8839,11.0026,45478341.0],["2021-05-20",11.0026,11.002607345581055,9.9736,10.3377,74868395.0],["2021-05-21",10.3377,10.7651,10.1873,10.5277,52197370.0],["2021-05-24",10.5277,10.6068,10.2427,10.4406,35734555.0],["2021-05-25",10.4406,10.6622,10.2585,10.5752,45840818.0],["2021-05-26",10.5752,10.7097,10.4089,10.5593,38781991.0],["2021-05-27",10.5593,10.6068,10.4327,10.4485,39094340.0],["2021-05-28",10.4485,10.963,10.448517799377441,10.6781,67667120.0],["2021-05-31",10.6781,10.9551,10.678070068359375,10.9314,44747424.0],["2021-06-01",10.9314,11.1609,10.7018,11.0501,47045393.0],["2021-06-02",11.0501,11.050101280212402,10.7097,10.7176,34607794.0],["2021-06-03",10.7176,10.8997,10.6068,10.781,39380774.0],["2021-06-04",10.781,10.8443,10.2585,10.7256,43717937.0],["2021-06-07",10.7256,10.9076,10.7018,10.8364,34707386.0],["2021-06-08",10.8364,10.9393,10.4564,10.5593,46865315.0],["2021-06-09",10.5593,10.8839,10.5514,10.7968,38849355.0],["2021-06-10",10.7968,10.9551,10.6464,10.6622,43078045.0],["2021-06-11",10.6622,10.8443,10.4881,10.6939,39587873.0],["2021-06-15",10.6939,10.693901062011719,10.1002,10.219,63959267.0],["2021-06-16",10.219,10.21896743774414,9.8232,9.8707,46013135.0],["2021-06-17",9.8707,9.9498,9.7124,9.7836,33639670.0],["2021-06-18",9.7836,9.783613204956055,9.1979,9.5066,55893215.0],["2021-06-21",9.5066,9.5066,9.2612,9.3403,31979530.0],["2021-06-22",9.3403,9.5541,9.3166,9.4116,26444270.0],["2021-06-23",9.4116,9.6016,9.411581993103027,9.5303,29757495.0],["2021-06-24",9.5303,9.7282,9.467,9.5461,26976468.0],["2021-06-25",9.5461,10.0923,9.546146392822266,9.9578,54703086.0],["2021-06-28",9.9578,9.957755088806152,9.6332,9.6886,42169464.0],["2021-06-29",9.6886,9.7846,9.4808,9.5208,27923646.0],["2021-06-30",9.5208,9.6167,9.4488,9.5367,17977494.0],["2021-07-01",9.5367,9.6327,9.3609,9.4408,23428464.0],["2021-07-02",9.4408,9.8165,9.3529,9.5287,34560214.0],["2021-07-05",9.5287,9.8485,9.528748512268066,9.7366,37655148.0],["2021-07-06",9.7366,9.9284,9.6646,9.8725,40046083.0],["2021-07-07",9.8725,9.9205,9.5208,9.8565,38805511.0],["2021-07-08",9.8565,10.2962,9.856499671936035,9.9444,65871869.0],["2021-07-09",9.9444,10.9357,9.8645,10.9357,83598817.0],["2021-07-12",10.9357,11.4393,10.935678482055664,11.1515,125182445.0],["2021-07-13",11.1515,11.2874,10.8717,11.2634,78167287.0],["2021-07-14",11.2634,11.263428688049316,10.8158,10.8957,54551913.0],["2021-07-15",10.8957,11.3913,10.6239,11.2634,77658943.0],["2021-07-16",11.2634,11.6152,11.0556,11.3993,82953571.0],["2021-07-19",11.3993,12.5425,11.399325370788574,12.0628,175390775.0],["2021-07-20",12.0628,12.062821388244629,11.5192,11.6951,102746439.0],["2021-07-21",11.6951,12.1747,11.695099830627441,11.9749,82920021.0],["2021-07-22",11.9749,12.8302,11.815,12.5025,118322444.0],["2021-07-23",12.5025,13.5577,12.3986,12.9182,118599794.0],["2021-07-26",12.9182,13.5097,12.3986,12.9022,117320262.0],["2021-07-27",12.9022,13.8375,12.5984,12.6224,156956833.0],["2021-07-28",12.6224,12.622394561767578,11.5752,11.9349,101212359.0],["2021-07-29",11.9349,12.4545,11.934917449951172,12.2227,87280892.0],["2021-07-30",12.2227,12.4545,11.879,12.3426,94076980.0],["2021-08-02",12.3426,13.0301,12.2946,12.8302,117278779.0],["2021-08-03",12.8302,12.830236434936523,11.855,11.9349,88613047.0],["2021-08-04",11.9349,12.5185,11.879,12.3826,75595154.0],["2021-08-05",12.3826,12.382576942443848,11.6871,11.823,83503576.0],["2021-08-06",11.823,12.8222,11.823002815246582,12.5265,123860326.0],["2021-08-09",12.5265,12.526466369628906,11.9189,12.3746,77122717.0],["2021-08-10",12.3746,12.3746,11.831,12.0388,80313061.0],["2021-08-11",12.0388,12.2787,12.0069,12.0788,61201189.0],["2021-08-12",12.0788,12.7103,11.9429,12.5345,105787308.0],["2021-08-13",12.5345,13.166,12.1348,13.0301,133325790.0],["2021-08-16",13.0301,13.4857,12.4625,12.5105,112133729.0],["2021-08-17",12.5105,12.6224,11.9989,12.0708,82629913.0],["2021-08-18",12.0708,12.0948,11.6311,11.9189,67081801.0],["2021-08-19",11.9189,11.918930053710938,11.1995,11.5512,86199373.0],["2021-08-20",11.5512,11.55120849609375,11.0956,11.4313,83318716.0],["2021-08-23",11.4313,11.823,11.43130111694336,11.5832,62719278.0],["2021-08-24",11.5832,12.0149,11.583186149597168,11.7111,91782857.0],["2021-08-25",11.7111,12.4305,11.6391,12.4146,117724021.0],["2021-08-26",12.4146,13.0221,12.2387,12.5504,138568026.0],["2021-08-27",12.5504,13.3818,12.3586,13.3179,177458956.0],["2021-08-30",13.3179,13.8135,13.0701,13.3339,190334449.0],["2021-08-31",13.3339,14.2691,12.9901,14.1492,189175899.0],["2021-09-01",14.1492,14.509,12.7343,12.7583,220636797.0],["2021-09-02",12.7583,13.4777,12.4385,13.2539,135756524.0],["2021-09-03",13.2539,13.8934,12.7983,13.166,129642736.0],["2021-09-06",13.166,13.4777,12.5824,12.9901,95685795.0],["2021-09-07",12.9901,13.4618,12.7983,13.2459,102875978.0],["2021-09-08",13.2459,13.6536,12.9501,13.3498,106347163.0],["2021-09-09",13.3498,14.1332,13.118,14.0533,150341469.0],["2021-09-10",14.0533,14.9806,13.8854,14.445,170723783.0],["2021-09-13",14.445,15.4922,14.44500732421875,15.4283,169704946.0],["2021-09-14",15.4283,15.428258895874023,14.1253,14.2611,152455655.0],["2021-09-15",14.2611,14.5729,13.8694,14.509,89393313.0],["2021-09-16",14.509,14.8447,13.4937,13.5657,134670925.0],["2021-09-17",13.5657,13.8135,12.7983,13.182,95075369.0],["2021-09-22",13.182,13.181968688964844,12.6784,13.0141,61092239.0],["2021-09-23",13.0141,13.4218,12.9981,13.11,65528360.0],["2021-09-24",13.11,13.4538,12.5105,12.6224,69355941.0],["2021-09-27",12.6224,12.622394561767578,11.5432,11.815,82877301.0],["2021-09-28",11.815,12.0308,11.5832,11.887,45549762.0],["2021-09-29",11.887,11.886953353881836,11.1755,11.1915,56338896.0],["2021-09-30",11.1915,11.3354,11.1435,11.2394,44086454.0],["2021-10-08",11.2394,11.4793,11.1195,11.3274,40647955.0],["2021-10-11",11.3274,11.5912,11.1435,11.5912,44979308.0],["2021-10-12",11.5912,11.6072,10.8717,11.0796,47884789.0],["2021-10-13",11.0796,11.3034,10.9117,11.2874,30561435.0],["2021-10-14",11.2874,12.3506,11.287409782409668,12.0868,81477954.0],["2021-10-15",12.0868,12.4945,12.086801528930664,12.1827,65190143.0],["2021-10-18",12.1827,12.7423,12.182727813720703,12.7023,62373284.0],["2021-10-19",12.7023,12.8542,12.3506,12.7823,49854504.0],["2021-10-20",12.7823,12.782272338867188,12.0628,12.2707,52774868.0],["2021-10-21",12.2707,12.7103,12.270663261413574,12.3586,51395916.0],["2021-10-22",12.3586,12.3826,11.7591,11.855,55474974.0],["2021-10-25",11.855,11.854979515075684,11.3354,11.7111,45133876.0],["2021-10-26",11.7111,11.807,11.4153,11.5512,47154376.0],["2021-10-27",11.5512,11.55120849609375,11.0796,11.1115,50490243.0],["2021-10-28",11.1115,11.111543655395508,10.3441,10.536,72963519.0],["2021-10-29",10.536,10.536,10.3601,10.3761,47738454.0],["2021-11-01",10.3761,10.472,10.2242,10.3521,44779844.0],["2021-11-02",10.3521,10.4241,9.8085,10.0244,59308190.0],["2021-11-03",10.0244,10.3281,9.9524,10.2642,37604859.0],["2021-11-04",10.2642,10.264190673828125,9.9764,10.0883,32666827.0],["2021-11-05",10.0883,10.088323593139648,9.7206,9.7446,38159322.0],["2021-11-08",9.7446,10.0484,9.744584083557129,9.9604,32216246.0],["2021-11-09",9.9604,10.0404,9.9284,9.9924,22151993.0],["2021-11-10",9.9924,10.0723,9.7126,10.0643,38149947.0],["2021-11-11",10.0643,10.1123,9.8885,10.0883,33736802.0],["2021-11-12",10.0883,10.3122,10.0723,10.1283,34161234.0],["2021-11-15",10.1283,10.1603,9.8805,9.9524,26251503.0],["2021-11-16",9.9524,10.1443,9.8645,9.9684,27711205.0],["2021-11-17",9.9684,10.2082,9.8565,10.1363,32536534.0],["2021-11-18",10.1363,10.3042,9.9924,10.2482,39969433.0],["2021-11-19",10.2482,10.528,10.2002,10.528,48394444.0],["2021-11-22",10.528,10.6079,10.4321,10.5919,42251701.0],["2021-11-23",10.5919,10.7998,10.528,10.5919,43349230.0],["2021-11-24",10.5919,10.6639,10.4401,10.5999,31489977.0],["2021-11-25",10.5999,10.8318,10.599933624267578,10.7039,37417972.0],["2021-11-26",10.7039,10.8078,10.512,10.576,33819259.0],["2021-11-29",10.576,10.575950622558594,10.1523,10.464,35502484.0],["2021-11-30",10.464,10.6959,10.2482,10.3361,37039530.0],["2021-12-01",10.3361,10.536,10.2162,10.512,29288272.0],["2021-12-02",10.512,10.511999130249023,10.2722,10.2802,34890600.0],["2021-12-03",10.2802,10.496,10.1603,10.4241,34645203.0],["2021-12-06",10.4241,10.7598,10.4081,10.4161,47722556.0],["2021-12-07",10.4161,10.536,10.0324,10.2402,42881779.0],["2021-12-08",10.2402,10.528,10.24020767211914,10.496,40768076.0],["2021-12-09",10.496,10.6079,10.3921,10.528,36826590.0],["2021-12-10",10.528,10.6959,10.4161,10.568,36060256.0],["2021-12-13",10.568,10.576,10.3761,10.4321,44061631.0],["2021-12-14",10.4321,10.432061195373535,10.0963,10.1283,46727690.0],["2021-12-15",10.1283,10.1603,10.0084,10.0244,27678693.0],["2021-12-16",10.0244,11.023611068725586,10.024371147155762,11.0236,158062322.0],["2021-12-17",11.0236,11.879,10.9916,11.0236,177551979.0],["2021-12-20",11.0236,11.023611068725586,10.2242,10.2402,112203497.0],["2021-12-21",10.2402,10.4401,10.2002,10.3361,49275699.0],["2021-12-22",10.3361,10.4401,10.2562,10.3122,40375524.0],["2021-12-23",10.3122,10.8957,10.2882,10.7598,74300837.0],["2021-12-24",10.7598,11.4953,10.6319,11.0316,110933719.0],["2021-12-27",11.0316,11.1915,10.6799,10.7438,56753061.0],["2021-12-28",10.7438,11.2235,10.6959,11.1515,62702076.0],["2021-12-29",11.1515,11.1755,10.8398,10.8877,44490006.0],["2021-12-30",10.8877,10.9517,10.7678,10.8398,34278895.0],["2021-12-31",10.8398,10.9756,10.7518,10.8797,32136606.0],["2022-01-04",10.8797,11.0716,10.6559,10.9836,44905120.0],["2022-01-05",10.9836,11.2075,10.8557,10.9597,49745770.0],["2022-01-06",10.9597,11.3514,10.6319,11.0876,64337440.0],["2022-01-07",11.0876,11.0876,10.7998,10.8158,38509315.0],["2022-01-10",10.8158,10.9677,10.7998,10.8717,26032021.0],["2022-01-11",10.8717,11.0156,10.6159,10.7278,46768250.0],["2022-01-12",10.7278,11.3913,10.727836608886719,11.3753,107802671.0],["2022-01-13",11.3753,11.799,11.2554,11.2714,93984613.0],["2022-01-14",11.2714,11.3753,11.0076,11.1115,55091631.0],["2022-01-17",11.1115,11.111543655395508,10.9117,11.0156,33447286.0],["2022-01-18",11.0156,11.3114,10.9756,11.1915,42130532.0],["2022-01-19",11.1915,11.2714,10.8797,11.0076,37713786.0],["2022-01-20",11.0076,11.3034,11.007623672485352,11.1755,48647484.0],["2022-01-21",11.1755,11.3034,10.9437,11.1595,38857056.0],["2022-01-24",11.1595,11.159507751464844,10.7598,11.0556,33734699.0],["2022-01-25",11.0556,11.055586814880371,10.4161,10.464,44319252.0],["2022-01-26",10.464,10.8957,10.464037895202637,10.6719,30734936.0],["2022-01-27",10.6719,10.7998,10.2082,10.2402,33689932.0],["2022-01-28",10.2402,10.3921,9.6327,9.8565,47004194.0],["2022-02-07",9.8565,10.496,9.856499671936035,10.4241,38700040.0],["2022-02-08",10.4241,10.6239,10.2962,10.6079,29959653.0],["2022-02-09",10.6079,11.0956,10.52,10.9677,50829316.0],["2022-02-10",10.9677,12.0628,10.96765422821045,11.7191,124499811.0],["2022-02-11",11.7191,11.9829,11.4793,11.5432,71861004.0],["2022-02-14",11.5432,11.6711,11.2474,11.3194,50582376.0],["2022-02-15",11.3194,11.3753,11.0956,11.2315,36761753.0],["2022-02-16",11.2315,11.3753,11.1595,11.1915,32714681.0],["2022-02-17",11.1915,11.4553,11.1036,11.4393,45446079.0],["2022-02-18",11.4393,11.5752,11.2714,11.5592,38244643.0],["2022-02-21",11.5592,11.5592041015625,11.3514,11.4953,30431408.0],["2022-02-22",11.4953,11.6311,11.3514,11.5672,34802983.0],["2022-02-23",11.5672,11.6471,11.3993,11.5352,35739598.0],["2022-02-24",11.5352,11.839,11.2874,11.5352,70215065.0],["2022-02-25",11.5352,12.1508,11.4473,11.9189,90309981.0],["2022-02-28",11.9189,13.11,11.831,13.0301,197032194.0],["2022-03-01",13.0301,14.2691,13.030083656311035,13.8934,281115706.0],["2022-03-02",13.8934,14.5889,13.5897,14.3411,179384819.0],["2022-03-03",14.3411,14.445,13.7096,13.7735,135423168.0],["2022-03-04",13.7735,13.8854,13.3179,13.4218,105590221.0],["2022-03-07",13.4218,13.8215,13.11,13.2539,84256869.0],["2022-03-08",13.2539,13.6616,12.1587,12.6064,133506087.0],["2022-03-09",12.6064,12.606406211853027,11.4713,12.0948,102341243.0],["2022-03-10",12.0948,12.4225,12.0628,12.1987,69673842.0],["2022-03-11",12.1987,12.4305,11.799,12.2946,58512132.0],["2022-03-14",12.2946,12.29464340209961,11.7111,11.783,56012279.0],["2022-03-15",11.783,11.783032417297363,11.0076,11.0316,67190280.0],["2022-03-16",11.0316,11.6391,10.6639,11.4873,76412341.0],["2022-03-17",11.4873,11.7591,11.4313,11.4713,64281543.0],["2022-03-18",11.4713,12.0149,11.4393,11.9749,69405788.0],["2022-03-21",11.9749,12.0069,11.6072,11.775,61148503.0],["2022-03-22",11.775,12.0708,11.7351,11.847,52518194.0],["2022-03-23",11.847,11.9509,11.5912,11.831,40817658.0],["2022-03-24",11.831,12.1428,11.7271,11.871,59516739.0],["2022-03-25",11.871,12.0308,11.6072,11.6232,43581508.0],["2022-03-28",11.6232,11.6391,11.1275,11.5512,42893745.0],["2022-03-29",11.5512,11.7511,11.4393,11.5592,30297003.0],["2022-03-30",11.5592,11.6871,11.4633,11.6391,33450883.0],["2022-03-31",11.6391,11.6551,10.9756,10.9996,74244774.0],["2022-04-01",10.9996,11.3434,10.8637,11.2075,47354948.0],["2022-04-06",11.2075,11.2394,10.7118,11.1515,48199171.0],["2022-04-07",11.1515,11.151514053344727,10.7918,10.8477,38430455.0],["2022-04-08",10.8477,11.2394,10.568,10.9996,47647139.0],["2022-04-11",10.9996,11.0876,10.4001,10.4401,47573365.0],["2022-04-12",10.4401,10.7918,10.3841,10.7118,36664760.0],["2022-04-13",10.7118,11.4793,10.6399,11.3354,81373394.0],["2022-04-14",11.3354,11.7271,11.1195,11.5992,62432902.0],["2022-04-15",11.5992,11.7511,11.0556,11.1195,61992449.0],["2022-04-18",11.1195,11.119539260864258,10.7598,10.8957,38078389.0],["2022-04-19",10.8957,11.6951,10.895709037780762,11.5752,63289480.0],["2022-04-20",11.5752,11.5752,11.0716,11.1115,54961314.0],["2022-04-21",11.1115,11.3274,10.7039,10.7198,45568922.0],["2022-04-22",10.7198,10.7438,10.3122,10.5839,36580176.0],["2022-04-25",10.5839,10.583945274353027,9.5287,9.5287,72270239.0],["2022-04-26",9.5287,9.528748512268066,8.5775,8.6094,80392633.0],["2022-04-27",8.6094,9.161,8.3137,9.1291,67843326.0],["2022-04-28",9.1291,9.5447,8.8732,9.2729,57300418.0],["2022-04-29",9.2729,9.6407,9.169,9.5687,48336292.0],["2022-05-05",9.5687,9.6726,9.4168,9.5687,42774553.0],["2022-05-06",9.5687,9.568718910217285,8.9932,9.1131,35744524.0],["2022-05-09",9.1131,9.225,8.9532,9.0651,25358322.0],["2022-05-10",9.0651,9.233,8.7134,9.201,39524517.0],["2022-05-11",9.201,9.5287,9.1051,9.249,48648424.0],["2022-05-12",9.249,9.3129,8.9532,9.0731,33318751.0],["2022-05-13",9.0731,9.249,8.9932,9.145,30101384.0],["2022-05-16",9.145,9.4008,9.1291,9.185,32195448.0],["2022-05-17",9.185,9.4488,9.169,9.4248,41785655.0],["2022-05-18",9.4248,9.4408,9.209,9.2649,31551670.0],["2022-05-19",9.2649,9.264949798583984,8.9132,9.217,41751019.0],["2022-05-20",9.217,9.7686,9.216985702514648,9.7606,71150512.0],["2022-05-23",9.7606,10.0164,9.6087,9.9125,72147317.0],["2022-05-24",9.9125,10.0563,9.4168,9.4248,71594282.0],["2022-05-25",9.4248,9.6646,9.3769,9.5927,39843243.0],["2022-05-26",9.5927,9.7606,9.4088,9.6646,39172576.0],["2022-05-27",9.6646,9.9045,9.5367,9.6646,39739722.0],["2022-05-30",9.6646,9.876,9.6321,9.7541,31138882.0],["2022-05-31",9.7541,9.8272,9.6159,9.8028,44370893.0],["2022-06-01",9.8028,9.802828788757324,9.5752,9.7459,36066928.0],["2022-06-02",9.7459,9.9573,9.6646,9.9166,45372645.0],["2022-06-06",9.9166,10.4287,9.9166,10.3718,68540436.0],["2022-06-07",10.3718,10.3962,10.0792,10.193,50319787.0],["2022-06-08",10.193,10.4775,10.1442,10.4206,53242319.0],["2022-06-09",10.4206,10.5425,10.2092,10.3474,50410084.0],["2022-06-10",10.3474,10.9327,10.2743,10.8351,81830744.0],["2022-06-13",10.8351,10.8676,10.5263,10.7132,66162199.0],["2022-06-14",10.7132,10.713207244873047,10.1361,10.5425,63608777.0],["2022-06-15",10.5425,10.7051,10.3718,10.445,55685313.0],["2022-06-16",10.445,10.6319,10.2824,10.3312,38060508.0],["2022-06-17",10.3312,10.51,10.1361,10.4531,45511522.0],["2022-06-20",10.4531,10.45309829711914,9.8841,9.9085,99828191.0],["2022-06-21",9.9085,10.006,9.5915,9.7215,52315898.0],["2022-06-22",9.7215,9.8597,9.6403,9.6565,36799068.0],["2022-06-23",9.6565,9.7541,9.4371,9.7459,41877130.0],["2022-06-24",9.7459,9.745928764343262,9.5752,9.5915,41853861.0],["2022-06-27",9.5915,9.941,9.5508,9.7459,51592427.0],["2022-06-28",9.7459,9.9573,9.7459,9.9573,46569346.0],["2022-06-29",9.9573,9.957267761230469,9.559,9.5752,51088201.0],["2022-06-30",9.5752,9.689,9.5508,9.6159,24324628.0],["2022-07-01",9.6159,9.7947,9.4127,9.7215,39980190.0],["2022-07-04",9.7215,10.0304,9.6077,9.9329,58658273.0],["2022-07-05",9.9329,10.3881,9.9248,10.3881,105597710.0],["2022-07-06",10.3881,10.38807201385498,9.5427,9.7378,109743223.0],["2022-07-07",9.7378,10.2011,9.559,10.0142,93642777.0],["2022-07-08",10.0142,10.2987,9.7622,9.811,69018061.0],["2022-07-11",9.811,9.810956001281738,9.4696,9.5427,57795280.0],["2022-07-12",9.5427,10.1442,9.4696,9.8191,105157462.0],["2022-07-13",9.8191,9.819084167480469,9.5102,9.6728,63025388.0],["2022-07-14",9.6728,9.672773361206055,9.4452,9.5346,47586163.0],["2022-07-15",9.5346,9.534590721130371,9.0388,9.0469,75297218.0],["2022-07-18",9.0469,9.3395,9.046889305114746,9.3151,44999113.0],["2022-07-19",9.3151,9.5265,9.2826,9.372,38692450.0],["2022-07-20",9.372,9.5021,9.3151,9.4777,38073627.0],["2022-07-21",9.4777,9.8353,9.3639,9.6484,80800379.0],["2022-07-22",9.6484,9.6646,9.307,9.437,49568046.0],["2022-07-25",9.437,9.4371,9.12,9.1688,46747939.0],["2022-07-26",9.1688,9.2826,9.0794,9.2013,35691313.0],["2022-07-27",9.2013,9.201327323913574,9.0875,9.1282,27191422.0],["2022-07-28",9.1282,9.3151,9.128171920776367,9.2338,32497119.0],["2022-07-29",9.2338,9.2989,9.1038,9.1282,31886337.0],["2022-08-01",9.1282,9.1932,9.0469,9.1444,26233945.0],["2022-08-02",9.1444,9.144428253173828,8.5836,8.7218,47304885.0],["2022-08-03",8.7218,8.8924,8.5754,8.5754,32407059.0],["2022-08-04",8.5754,8.6892,8.4942,8.6405,21860769.0],["2022-08-05",8.6405,8.8762,8.64046859741211,8.8681,30166829.0],["2022-08-08",8.8681,8.9331,8.7624,8.9087,22607676.0],["2022-08-09",8.9087,9.0225,8.8356,8.9331,22766909.0],["2022-08-10",8.9331,9.1282,8.8762,8.9819,27172985.0],["2022-08-11",8.9819,9.1851,8.98186206817627,9.1688,36476193.0],["2022-08-12",9.1688,9.307,9.1282,9.2095,34129888.0],["2022-08-15",9.2095,9.2826,9.12,9.1851,27193413.0],["2022-08-16",9.1851,9.2013,9.055,9.1526,25208390.0],["2022-08-17",9.1526,9.2257,9.0957,9.1688,23171965.0],["2022-08-18",9.1688,9.168814659118652,9.0062,9.0306,26678975.0],["2022-08-19",9.0306,9.1119,8.9412,8.9575,23087954.0],["2022-08-22",8.9575,9.242,8.8599,9.2095,40280672.0],["2022-08-23",9.2095,9.2338,9.0794,9.1363,24599802.0],["2022-08-24",9.1363,9.307,8.9006,8.925,46278109.0],["2022-08-25",8.925,9.1119,8.803,9.0875,32648088.0],["2022-08-26",9.0875,9.1526,8.9656,9.0306,26557880.0],["2022-08-29",9.0306,9.030631065368652,8.7218,8.9412,26786752.0],["2022-08-30",8.9412,8.9493,8.7624,8.8274,22045121.0],["2022-08-31",8.8274,8.827422142028809,8.5836,8.6567,27339184.0],["2022-09-01",8.6567,8.7136,8.5754,8.5998,17471281.0],["2022-09-02",8.5998,8.6161,8.5429,8.5917,14934061.0],["2022-09-05",8.5917,8.6892,8.5348,8.6567,14383093.0],["2022-09-06",8.6567,8.8274,8.656725883483887,8.8193,22843456.0],["2022-09-07",8.8193,9.055,8.738,9.0062,39641626.0],["2022-09-08",9.0062,9.1282,8.9412,9.0144,28437320.0],["2022-09-09",9.0144,9.307,9.014374732971191,9.1688,41790125.0],["2022-09-13",9.1688,9.3802,9.1688,9.1769,36554004.0],["2022-09-14",9.1769,9.176941871643066,8.9493,8.9656,25385709.0],["2022-09-15",8.9656,9.0631,8.6242,8.7299,33037708.0],["2022-09-16",8.7299,8.7299,8.2909,8.3072,47406735.0],["2022-09-19",8.3072,8.356,8.104,8.1934,25524901.0],["2022-09-20",8.1934,8.5592,8.193408966064453,8.4454,27796038.0],["2022-09-21",8.4454,8.5511,8.2991,8.5104,19641369.0],["2022-09-22",8.5104,8.6567,8.3804,8.5267,24101186.0],["2022-09-23",8.5267,8.5673,8.2584,8.3722,19434080.0],["2022-09-26",8.3722,8.372232437133789,7.925172328948975,7.9252,36446881.0],["2022-09-27",7.9252,8.0471,7.6569,7.9089,33094850.0],["2022-09-28",7.9089,7.9089155197143555,7.6163,7.6244,22781683.0],["2022-09-29",7.6244,7.8195,7.535,7.5838,20506339.0],["2022-09-30",7.5838,7.7626,7.583779811859131,7.5919,18029592.0],["2022-10-10",7.5919,7.7057,7.4212,7.4619,20789750.0],["2022-10-11",7.4619,7.6244,7.461854934692383,7.5838,18401773.0],["2022-10-12",7.5838,7.7626,7.405,7.7301,33056719.0],["2022-10-13",7.7301,7.7463,7.6082,7.6732,19410957.0],["2022-10-14",7.6732,7.8845,7.673192501068115,7.8358,23199536.0],["2022-10-17",7.8358,7.8845,7.6976,7.8601,18033266.0],["2022-10-18",7.8601,7.917,7.7707,7.8358,17467546.0],["2022-10-19",7.8358,7.9089,7.722,7.7545,16091490.0],["2022-10-20",7.7545,7.8276,7.6163,7.7626,16606027.0],["2022-10-21",7.7626,7.8114,7.6407,7.6732,14690645.0],["2022-10-24",7.6732,7.9496,7.6,7.6651,29794103.0],["2022-10-25",7.6651,7.722,7.4537,7.6488,21356442.0],["2022-10-26",7.6488,7.8683,7.6326,7.7789,23305329.0],["2022-10-27",7.7789,7.9821,7.778860569000244,7.8276,27952740.0],["2022-10-28",7.8276,7.827630043029785,7.5513,7.5919,28200013.0],["2022-10-31",7.5919,7.7382,7.4212,7.6976,23674848.0],["2022-11-01",7.6976,7.9821,7.697577476501465,7.9821,32480726.0],["2022-11-02",7.9821,8.1284,7.9333,8.0715,25178284.0],["2022-11-03",8.0715,8.2666,7.9658,8.0959,23730288.0],["2022-11-04",8.0959,8.8518,8.095867156982422,8.6892,78684670.0],["2022-11-07",8.6892,9.1769,8.689239501953125,8.9656,89400077.0],["2022-11-08",8.9656,9.1769,8.9006,9.1038,68935037.0],["2022-11-09",9.1038,9.372,9.0469,9.0875,54992178.0],["2022-11-10",9.0875,9.1363,8.9331,9.0713,47506503.0],["2022-11-11",9.0713,9.5508,9.071273803710938,9.307,83533366.0],["2022-11-14",9.307,9.5346,9.0957,9.1769,56043613.0],["2022-11-15",9.1769,9.2989,9.0225,9.2501,35576913.0],["2022-11-16",9.2501,9.2745,9.1363,9.1932,21128889.0],["2022-11-17",9.1932,9.19320011138916,8.9006,9.0794,31170268.0],["2022-11-18",9.0794,9.1119,8.99,9.0062,22620457.0],["2022-11-21",9.0062,9.006246566772461,8.8112,8.8762,22281259.0],["2022-11-22",8.8762,8.9656,8.7624,8.8112,21790611.0],["2022-11-23",8.8112,8.9412,8.7624,8.8356,18316295.0],["2022-11-24",8.8356,8.9331,8.8112,8.8518,15634083.0],["2022-11-25",8.8518,8.8924,8.7787,8.8437,14894815.0],["2022-11-28",8.8437,8.843679428100586,8.486,8.673,29228396.0],["2022-11-29",8.673,8.9331,8.67298412322998,8.8518,26678134.0],["2022-11-30",8.8518,8.9006,8.7461,8.8599,21383347.0],["2022-12-01",8.8599,9.0957,8.8437,8.8843,34215273.0],["2022-12-02",8.8843,8.8924,8.7055,8.7299,20419569.0],["2022-12-05",8.7299,9.1444,8.729880332946777,9.0306,47289024.0],["2022-12-06",9.0306,9.0875,8.7868,8.9656,33825668.0],["2022-12-07",8.9656,9.0631,8.8599,8.8762,25133505.0],["2022-12-08",8.8762,9.0144,8.8518,8.9412,16465653.0],["2022-12-09",8.9412,9.258227348327637,8.941219329833984,9.2582,45864204.0],["2022-12-12",9.2582,9.258227348327637,8.6161,8.6242,75085043.0],["2022-12-13",8.6242,8.8924,8.6242,8.7868,33977998.0],["2022-12-14",8.7868,9.0144,8.78678035736084,8.8274,30249308.0],["2022-12-15",8.8274,8.827422142028809,8.6567,8.7868,20097200.0],["2022-12-16",8.7868,8.78678035736084,8.5511,8.7055,21556084.0],["2022-12-19",8.7055,8.803,8.4698,8.5023,20752342.0],["2022-12-20",8.5023,8.5754,8.421,8.4616,12878168.0],["2022-12-21",8.4616,8.5673,8.421,8.486,11118693.0],["2022-12-22",8.486,8.5511,8.1934,8.2584,17124631.0],["2022-12-23",8.2584,8.2909,8.0715,8.2178,14154652.0],["2022-12-26",8.2178,8.3885,8.1934,8.3641,12592960.0],["2022-12-27",8.3641,8.4942,8.356,8.4698,10852060.0],["2022-12-28",8.4698,8.6323,8.3641,8.5511,17121269.0],["2022-12-29",8.5511,8.551056861877441,8.3397,8.3478,11702740.0],["2022-12-30",8.3478,8.421,8.2503,8.2909,10536732.0],["2023-01-03",8.2909,8.5104,8.1853,8.4779,16809644.0],["2023-01-04",8.4779,8.486,8.2584,8.2747,17182813.0],["2023-01-05",8.2747,8.3885,8.2584,8.3235,12674915.0],["2023-01-06",8.3235,8.4291,8.323461532592773,8.356,13626893.0],["2023-01-09",8.356,8.9331,8.355975151062012,8.8924,55748464.0],["2023-01-10",8.8924,8.9168,8.7543,8.8274,27085307.0],["2023-01-11",8.8274,8.99,8.827422142028809,8.9006,30011592.0],["2023-01-12",8.9006,9.0631,8.8193,8.8518,21963039.0],["2023-01-13",8.8518,9.0469,8.7868,8.8762,22437026.0],["2023-01-16",8.8762,9.0469,8.876192092895508,8.9981,27687164.0],["2023-01-17",8.9981,9.0225,8.9168,8.99,16263167.0],["2023-01-18",8.99,9.2257,8.989989280700684,9.1688,29876818.0],["2023-01-19",9.1688,9.3476,9.0631,9.2989,29873462.0],["2023-01-20",9.2989,9.5021,9.298868179321289,9.4777,38081208.0],["2023-01-30",9.4777,9.6321,9.3558,9.3802,45157978.0],["2023-01-31",9.3802,9.5102,9.3314,9.3802,26974738.0],["2023-02-01",9.3802,9.7378,9.380151748657227,9.6403,54358225.0],["2023-02-02",9.6403,9.640259742736816,9.4614,9.4939,35268599.0],["2023-02-03",9.4939,9.493948936462402,9.2013,9.372,35329416.0],["2023-02-06",9.372,9.372023582458496,9.1038,9.242,24151240.0],["2023-02-07",9.242,9.3151,9.1932,9.2989,18969751.0],["2023-02-08",9.2989,9.4045,9.1932,9.2013,16418423.0],["2023-02-09",9.2013,9.2826,9.1607,9.2745,18010693.0],["2023-02-10",9.2745,9.274481773376465,9.0794,9.1282,20205543.0],["2023-02-13",9.1282,9.1851,9.0713,9.1363,22552646.0],["2023-02-14",9.1363,9.5427,9.136300086975098,9.3151,57087652.0],["2023-02-15",9.3151,9.4939,9.1769,9.2013,39892395.0],["2023-02-16",9.2013,9.201327323913574,8.8599,8.9656,41156235.0],["2023-02-17",8.9656,9.1932,8.965603828430176,9.0062,26233004.0],["2023-02-20",9.0062,9.3558,9.006246566772461,9.3233,41062218.0],["2023-02-21",9.3233,9.9573,9.323253631591797,9.7866,99754920.0],["2023-02-22",9.7866,9.9085,9.6403,9.7541,61279659.0],["2023-02-23",9.7541,9.876,9.6321,9.7134,38265015.0],["2023-02-24",9.7134,9.71341609954834,9.372,9.4452,48831113.0],["2023-02-27",9.4452,9.4452,9.2257,9.2989,32517100.0],["2023-02-28",9.2989,9.372,9.2257,9.3314,28118663.0],["2023-03-01",9.3314,9.7947,9.331381797790527,9.7947,75484718.0],["2023-03-02",9.7947,9.8191,9.5671,9.5752,50016803.0],["2023-03-03",9.5752,9.6403,9.4696,9.5915,35703926.0],["2023-03-06",9.5915,9.624,9.3476,9.4127,45251715.0],["2023-03-07",9.4127,9.7215,9.412666320800781,9.4289,55397388.0],["2023-03-08",9.4289,9.428922653198242,9.2013,9.2826,40848645.0],["2023-03-09",9.2826,9.3558,9.2257,9.307,23350298.0],["2023-03-10",9.307,9.306997299194336,9.0713,9.1038,28820681.0],["2023-03-13",9.1038,9.3233,9.0794,9.2745,27094262.0],["2023-03-14",9.2745,9.372,9.0469,9.1282,39279184.0],["2023-03-15",9.1282,9.3639,9.128171920776367,9.2664,30881013.0],["2023-03-16",9.2664,9.266355514526367,8.7705,8.7949,65220973.0],["2023-03-17",8.7949,9.0306,8.79490852355957,8.9331,35851220.0],["2023-03-20",8.9331,9.0144,8.8681,8.925,27635354.0],["2023-03-21",8.925,9.1038,8.9006,9.0957,29499104.0],["2023-03-22",9.0957,9.2095,9.055,9.12,21806278.0],["2023-03-23",9.12,9.2095,9.0469,9.1932,26206646.0],["2023-03-24",9.1932,9.2501,9.1119,9.2338,24164700.0],["2023-03-27",9.2338,10.1605,9.233840942382812,10.1605,150940402.0],["2023-03-28",10.1605,10.5181,10.0955,10.1849,133943136.0],["2023-03-29",10.1849,10.3393,10.1117,10.1767,55074068.0],["2023-03-30",10.1767,10.2499,10.006,10.2092,51901408.0],["2023-03-31",10.2092,10.3962,10.1767,10.2987,45550107.0],["2023-04-03",10.2987,10.4531,10.2336,10.3799,42458414.0],["2023-04-04",10.3799,10.4206,10.2905,10.3881,30732286.0],["2023-04-06",10.3881,10.7213,10.3637,10.5506,47684046.0],["2023-04-07",10.5506,10.550638198852539,10.3474,10.3962,30193034.0],["2023-04-10",10.3962,10.5425,10.3393,10.3962,27007647.0],["2023-04-11",10.3962,10.51,10.2418,10.4937,36836745.0],["2023-04-12",10.4937,10.8433,10.49374008178711,10.6644,46628724.0],["2023-04-13",10.6644,10.8433,10.575,10.6726,39382729.0],["2023-04-14",10.6726,11.1928,10.672565460205078,11.1115,75789210.0],["2023-04-17",11.1115,11.4285,10.9814,11.4204,71331457.0],["2023-04-18",11.4204,11.778,11.3066,11.5586,54253790.0],["2023-04-19",11.5586,11.965,11.4935,11.8349,72612142.0],["2023-04-20",11.8349,11.83492374420166,10.7945,11.0627,132329183.0],["2023-04-21",11.0627,11.079,10.7295,10.7538,59185668.0],["2023-04-24",10.7538,10.9977,10.5263,10.5994,53781111.0],["2023-04-25",10.5994,10.6888,10.1605,10.3149,47244795.0],["2023-04-26",10.3149,10.5263,10.0873,10.4287,38087299.0],["2023-04-27",10.4287,10.5669,10.2336,10.4368,30916652.0],["2023-04-28",10.4368,10.7376,10.43684196472168,10.6807,35853612.0],["2023-05-04",10.6807,10.8026,10.5832,10.7538,34713497.0],["2023-05-05",10.7538,10.7538480758667,10.5181,10.6319,33785225.0],["2023-05-08",10.6319,10.9733,10.631922721862793,10.9408,32058058.0],["2023-05-09",10.9408,11.0058,10.6319,10.6807,42255085.0],["2023-05-10",10.6807,10.8839,10.680693626403809,10.762,33746920.0],["2023-05-11",10.762,10.761977195739746,10.4856,10.5913,27784732.0],["2023-05-12",10.5913,10.591279983520508,10.2255,10.4043,42099763.0],["2023-05-15",10.4043,10.7945,10.3962,10.7945,41124688.0],["2023-05-16",10.7945,10.8433,10.5506,10.5913,40130557.0],["2023-05-17",10.5913,10.5913,10.4287,10.4775,42678653.0],["2023-05-18",10.4775,10.669,10.1948,10.2678,61783943.0],["2023-05-19",10.2678,10.267751693725586,9.8118,9.9486,50553012.0],["2023-05-22",9.9486,9.9668,9.7845,9.8392,33328398.0],["2023-05-23",9.8392,9.9121,9.7571,9.7662,25383988.0],["2023-05-24",9.7662,9.8665,9.6841,9.7206,19111271.0],["2023-05-25",9.7206,9.720624923706055,9.3923,9.4927,33048153.0],["2023-05-26",9.4927,9.5747,9.3832,9.5565,16308825.0],["2023-05-29",9.5565,9.6203,9.4471,9.4835,21040185.0],["2023-05-30",9.4835,9.5109,9.3103,9.4653,24240823.0],["2023-05-31",9.4653,9.5109,9.3376,9.3559,23584027.0],["2023-06-01",9.3559,9.5474,9.3376,9.4927,26226159.0],["2023-06-02",9.4927,9.7845,9.492655754089355,9.748,35724062.0],["2023-06-05",9.748,9.7936,9.6112,9.748,22296511.0],["2023-06-06",9.748,9.8665,9.6021,9.6659,26515475.0],["2023-06-07",9.6659,9.7389,9.5474,9.593,14321007.0],["2023-06-08",9.593,9.6841,9.5474,9.6112,16811558.0],["2023-06-09",9.6112,9.6841,9.5474,9.6386,21043849.0],["2023-06-12",9.6386,9.748,9.5382,9.6841,24075090.0],["2023-06-13",9.6841,9.6933,9.4744,9.5382,21554485.0],["2023-06-14",9.5382,9.8027,9.538248062133789,9.6021,30688108.0],["2023-06-15",9.6021,9.7571,9.5565,9.748,30237163.0],["2023-06-16",9.748,10.0215,9.747980117797852,10.0033,37452878.0],["2023-06-19",10.0033,10.003307342529297,9.5474,9.6112,49597969.0],["2023-06-20",9.6112,9.7845,9.5747,9.6203,25540918.0],["2023-06-21",9.6203,9.8574,9.593,9.6294,33852374.0],["2023-06-26",9.6294,9.629437446594238,9.3923,9.4015,26782493.0],["2023-06-27",9.4015,9.6659,9.3741,9.6294,26768195.0],["2023-06-28",9.6294,9.6659,9.4288,9.5474,18247481.0],["2023-06-29",9.5474,9.547368049621582,9.4197,9.4197,18668555.0],["2023-06-30",9.4197,9.6294,9.4015,9.5838,22659342.0],["2023-07-03",9.5838,10.0124,9.583842277526855,9.8665,38950601.0],["2023-07-04",9.8665,10.1219,9.8483,9.9121,33298213.0],["2023-07-05",9.9121,10.1583,9.83,10.0671,46702875.0],["2023-07-06",10.0671,10.0763,9.8027,9.8483,29708717.0],["2023-07-07",9.8483,10.0489,9.7297,9.903,27483064.0],["2023-07-10",9.903,10.0854,9.902999877929688,9.9395,27247556.0],["2023-07-11",9.9395,10.2222,9.9212,10.2039,36092453.0],["2023-07-12",10.2039,10.3042,10.1219,10.1674,23447943.0],["2023-07-13",10.1674,10.5778,10.167444229125977,10.4592,43103445.0],["2023-07-14",10.4592,10.7419,10.459246635437012,10.5231,44397122.0],["2023-07-17",10.5231,10.523077964782715,10.2222,10.3225,25694201.0],["2023-07-18",10.3225,10.5413,10.2769,10.4775,20711957.0],["2023-07-19",10.4775,10.6416,10.477484703063965,10.6325,24758717.0],["2023-07-20",10.6325,10.6963,10.5322,10.5413,18739300.0],["2023-07-21",10.5413,10.6872,10.4501,10.596,18682820.0],["2023-07-24",10.596,10.6963,10.441,10.4775,17385245.0],["2023-07-25",10.4775,10.7602,10.477484703063965,10.6507,25005496.0],["2023-07-26",10.6507,11.052,10.650740623474121,10.8058,45536191.0],["2023-07-27",10.8058,10.9152,10.669,10.6963,22969133.0],["2023-07-28",10.6963,10.8605,10.514,10.8605,25623590.0],["2023-07-31",10.8605,11.4441,10.860471725463867,11.207,53194416.0],["2023-08-01",11.207,11.4714,11.206986427307129,11.4532,49693979.0],["2023-08-02",11.4532,11.4988,11.1523,11.207,37504916.0],["2023-08-03",11.207,11.206986427307129,10.8969,11.1249,30952077.0],["2023-08-04",11.1249,11.3073,11.124916076660156,11.1888,24844681.0],["2023-08-07",11.1888,11.2617,11.1249,11.1979,21657157.0],["2023-08-08",11.1979,11.4897,11.1705,11.435,38831371.0],["2023-08-09",11.435,11.434956550598145,11.2161,11.2526,21396798.0],["2023-08-10",11.2526,11.3711,11.2161,11.3529,20731961.0],["2023-08-11",11.3529,11.3529,11.0155,11.0611,32775088.0],["2023-08-14",11.0611,11.0884,10.8605,11.0428,23624976.0],["2023-08-15",11.0428,11.1979,10.9881,11.0702,22676454.0],["2023-08-16",11.0702,11.070204734802246,10.8331,10.8787,23763585.0],["2023-08-17",10.8787,10.9608,10.6416,10.9243,24216794.0],["2023-08-18",10.9243,11.0337,10.8058,10.824,17908771.0],["2023-08-21",10.824,10.9608,10.7419,10.7419,15998407.0],["2023-08-22",10.7419,10.9881,10.741929054260254,10.9517,22883476.0],["2023-08-23",10.9517,11.0337,10.8514,10.8605,21425001.0],["2023-08-24",10.8605,11.7541,10.860471725463867,11.517,65076258.0],["2023-08-25",11.517,11.5444,11.2526,11.4623,37571904.0],["2023-08-28",11.4623,12.0642,11.4441,11.6265,52086731.0],["2023-08-29",11.6265,11.745,11.4532,11.7176,37487980.0],["2023-08-30",11.7176,11.9912,11.6629,11.7632,31152253.0],["2023-08-31",11.7632,11.8727,11.6082,11.6538,23539731.0],["2023-09-01",11.6538,11.9912,11.653806686401367,11.8271,32694699.0],["2023-09-04",11.8271,12.2009,11.827064514160156,12.1006,41637663.0],["2023-09-05",12.1006,12.2009,11.9547,12.128,27828254.0],["2023-09-06",12.128,12.1371,11.8544,11.9274,22977825.0],["2023-09-07",11.9274,11.9274,11.7085,11.7268,22451989.0],["2023-09-08",11.7268,11.8088,11.6356,11.6903,16684920.0],["2023-09-11",11.6903,12.0277,11.690281867980957,11.9638,25329149.0],["2023-09-12",11.9638,12.283,11.8544,11.8544,24742771.0],["2023-09-13",11.8544,12.0824,11.8362,11.9547,23524100.0],["2023-09-14",11.9547,12.2192,11.9547,12.1827,33439311.0],["2023-09-15",12.1827,12.5566,12.182697296142578,12.2739,53007825.0],["2023-09-18",12.2739,12.2739,11.9547,12.1736,30932353.0],["2023-09-19",12.1736,12.2009,12.055,12.1006,18241165.0],["2023-09-20",12.1006,12.356,12.0642,12.3012,33886654.0],["2023-09-21",12.3012,12.301240921020508,11.982084274291992,11.9821,28550800.0],["2023-09-22",11.9821,12.0459,11.6629,11.7268,47363832.0],["2023-09-25",11.7268,11.9091,11.6538,11.7997,32515901.0],["2023-09-26",11.7997,12.0186,11.7176,11.9365,27513780.0],["2023-09-27",11.9365,11.936490058898926,11.7632,11.7997,20157712.0],["2023-09-28",11.7997,11.8544,11.5444,11.7176,28792869.0],["2023-10-09",11.7176,11.8179,11.435,11.7541,22745477.0],["2023-10-10",11.7541,11.8727,11.6629,11.6903,14475532.0],["2023-10-11",11.6903,11.8179,11.6812,11.7268,17775946.0],["2023-10-12",11.7268,12.1189,11.726757049560547,12.0824,28783275.0],["2023-10-13",12.0824,12.082388877868652,11.6629,11.9091,27677101.0],["2023-10-16",11.9091,12.055,11.8362,11.8818,17188639.0],["2023-10-17",11.8818,11.9274,11.7268,11.8635,16740149.0],["2023-10-18",11.8635,11.9274,11.7541,11.7815,17398451.0],["2023-10-19",11.7815,11.78147029876709,11.5991,11.6265,15853460.0],["2023-10-20",11.6265,11.6356,11.3894,11.4167,17594691.0],["2023-10-23",11.4167,11.416719436645508,11.0428,11.2252,26463532.0],["2023-10-24",11.2252,11.4623,11.1979,11.3894,23869709.0],["2023-10-25",11.3894,11.8271,11.389361381530762,11.5809,24706522.0],["2023-10-26",11.5809,11.5991,11.4167,11.5809,12657932.0],["2023-10-27",11.5809,11.6173,11.4076,11.4167,21498900.0],["2023-10-30",11.4167,11.5261,11.3164,11.4805,18506224.0],["2023-10-31",11.4805,11.5717,11.3164,11.4532,13940798.0],["2023-11-01",11.4532,11.5626,11.3985,11.5535,17078060.0],["2023-11-02",11.5535,11.7268,11.5261,11.5353,12049834.0],["2023-11-03",11.5353,11.6447,11.3255,11.3529,24589900.0],["2023-11-06",11.3529,11.4167,10.8969,11.1432,53622993.0],["2023-11-07",11.1432,11.2617,11.0064,11.207,25882970.0],["2023-11-08",11.207,11.206986427307129,10.9973,11.0428,17392500.0],["2023-11-09",11.0428,11.1158,11.0064,11.0611,14934915.0],["2023-11-10",11.0611,11.2526,11.0337,11.1249,19891927.0],["2023-11-13",11.1249,11.2617,11.0976,11.2161,14929005.0],["2023-11-14",11.2161,11.362,11.216105461120605,11.2435,14391443.0],["2023-11-15",11.2435,11.4897,11.243461608886719,11.3802,17313211.0],["2023-11-16",11.3802,11.4623,11.2891,11.4167,13866442.0],["2023-11-17",11.4167,11.517,11.2161,11.4988,20909602.0],["2023-11-20",11.4988,11.5717,11.435,11.5353,17880194.0],["2023-11-21",11.5353,11.8909,11.535262107849121,11.6994,31774997.0],["2023-11-22",11.6994,11.7176,11.5261,11.5444,18109406.0],["2023-11-23",11.5444,11.745,11.4441,11.7176,19162199.0],["2023-11-24",11.7176,11.8088,11.6265,11.6903,12962900.0],["2023-11-27",11.6903,11.6994,11.5079,11.6082,15540599.0],["2023-11-28",11.6082,11.745,11.5717,11.7359,12548500.0],["2023-11-29",11.7359,11.8453,11.690281867980957,11.6903,11983000.0],["2023-11-30",11.6903,11.7632,11.5991,11.6903,15123302.0],["2023-12-01",11.6903,11.7997,11.6629,11.745,16965098.0],["2023-12-04",11.745,12.0277,11.7449951171875,11.8909,24831594.0],["2023-12-05",11.8909,11.89089584350586,11.6356,11.6447,16115737.0],["2023-12-06",11.6447,11.8179,11.5717,11.7997,14505425.0],["2023-12-07",11.7997,11.79970645904541,11.5353,11.59,14461032.0],["2023-12-08",11.59,11.6356,11.4076,11.517,18565523.0],["2023-12-11",11.517,11.7176,11.3985,11.6994,18374002.0],["2023-12-12",11.6994,11.7541,11.5991,11.7268,12316700.0],["2023-12-13",11.7268,11.726757049560547,11.517,11.5444,11413879.0],["2023-12-14",11.5444,11.7176,11.544382095336914,11.5444,11563030.0],["2023-12-15",11.5444,11.9183,11.544382095336914,11.5626,19509450.0],["2023-12-18",11.5626,11.6173,11.4258,11.5535,14816563.0],["2023-12-19",11.5535,11.5626,11.4441,11.5079,11523100.0],["2023-12-20",11.5079,11.7268,11.507906913757324,11.6173,14784109.0],["2023-12-21",11.6173,11.745,11.3985,11.7176,21777293.0],["2023-12-22",11.7176,12.1006,11.6903,12.0642,35492678.0],["2023-12-25",12.0642,12.5019,12.0003,12.4745,36892658.0],["2023-12-26",12.4745,12.5748,12.3377,12.4015,27906665.0],["2023-12-27",12.4015,12.9304,12.3651,12.9031,44773731.0],["2023-12-28",12.9031,13.1675,12.8848,12.9669,49684329.0],["2023-12-29",12.9669,13.0581,12.7481,13.0125,32775382.0],["2024-01-02",13.0125,13.6052,13.0125,13.4229,38438625.0],["2024-01-03",13.4229,13.5961,13.3225,13.4958,27918928.0],["2024-01-04",13.4958,13.5049,13.2952,13.4684,26699552.0],["2024-01-05",13.4684,13.6508,13.2405,13.277,29387611.0],["2024-01-08",13.277,13.6235,13.1402,13.3681,45899869.0],["2024-01-09",13.3681,13.8606,13.3225,13.7238,40160753.0],["2024-01-10",13.7238,13.723772048950195,13.2861,13.3317,31575348.0],["2024-01-11",13.3317,13.4958,13.2131,13.2496,33794195.0],["2024-01-12",13.2496,13.4684,13.2405,13.3134,20213249.0],["2024-01-15",13.3134,13.3773,13.1584,13.204,17866492.0],["2024-01-16",13.204,13.2587,12.9851,13.1766,21527865.0],["2024-01-17",13.1766,13.1858,12.8392,12.8484,20078416.0],["2024-01-18",12.8484,12.848368644714355,12.3104,12.6933,39001482.0],["2024-01-19",12.6933,12.8575,12.6022,12.7207,22953901.0],["2024-01-22",12.7207,12.7298,12.0277,12.1189,27165309.0],["2024-01-23",12.1189,12.5201,11.9547,12.4107,30927663.0],["2024-01-24",12.4107,12.821,12.3742,12.8028,30579799.0],["2024-01-25",12.8028,13.4046,12.802773475646973,13.3134,41548887.0],["2024-01-26",13.3134,13.3955,13.1675,13.2952,19134062.0],["2024-01-29",13.2952,13.5323,13.2587,13.2678,25409085.0],["2024-01-30",13.2678,13.4046,13.0399,13.0763,22904803.0],["2024-01-31",13.0763,13.3225,12.8666,12.9669,27333307.0],["2024-02-01",12.9669,13.1219,12.7663,12.8757,24163877.0],["2024-02-02",12.8757,13.1493,12.4654,12.7572,34206439.0],["2024-02-05",12.7572,13.1128,12.3833,12.8757,52830963.0],["2024-02-06",12.8757,13.5414,12.7298,13.4958,45772753.0],["2024-02-07",13.4958,14.2709,13.3773,14.2071,56778251.0],["2024-02-08",14.2071,14.4806,13.7694,13.8058,57510755.0],["2024-02-19",13.8058,14.343847274780273,13.7147,14.3438,49508328.0],["2024-02-20",14.3438,14.6356,14.0703,14.4897,37920617.0],["2024-02-21",14.4897,14.6812,14.3256,14.3347,33189774.0],["2024-02-22",14.3347,15.1372,14.28,15.0369,42506740.0],["2024-02-23",15.0369,15.739,15.0095,15.5749,52460708.0],["2024-02-26",15.5749,15.574884414672852,14.6995,14.8363,54206391.0],["2024-02-27",14.8363,14.9822,14.6812,14.8271,35493287.0],["2024-02-28",14.8271,14.9457,14.6174,14.6174,36776779.0],["2024-02-29",14.6174,15.2101,14.5627,15.1828,37485014.0],["2024-03-01",15.1828,15.3469,14.7177,14.9092,47422425.0],["2024-03-04",14.9092,15.1737,14.8271,15.0825,35989961.0],["2024-03-05",15.0825,15.2193,14.8819,14.9275,33810067.0],["2024-03-06",14.9275,15.4563,14.8454,15.3013,38852159.0],["2024-03-07",15.3013,16.4959,15.301321029663086,16.1129,67580109.0],["2024-03-08",16.1129,16.7603,16.112892150878906,16.6418,61549146.0],["2024-03-11",16.6418,16.733,16.195,16.4776,43272744.0],["2024-03-12",16.4776,16.477643966674805,15.6205,15.7025,52269517.0],["2024-03-13",15.7025,16.3226,15.6114,16.1402,45689651.0],["2024-03-14",16.1402,17.7452,16.140249252319336,17.5081,93577032.0],["2024-03-15",17.5081,18.119,17.198,17.9367,88511009.0],["2024-03-18",17.9367,17.9366512298584,16.6144,16.9153,120259564.0],["2024-03-19",16.9153,17.4169,16.5871,16.7147,84829228.0],["2024-03-20",16.7147,16.9883,16.4138,16.7968,57231523.0],["2024-03-21",16.7968,17.2071,16.7694,16.8698,45831220.0],["2024-03-22",16.8698,16.8697509765625,16.1585,16.2314,55630170.0],["2024-03-25",16.2314,17.0886,16.1494,16.7421,60088349.0],["2024-03-26",16.7421,16.7786,16.3682,16.6874,29532196.0],["2024-03-27",16.6874,17.0248,16.5597,16.5688,35497584.0],["2024-03-28",16.5688,17.043,16.4503,16.9062,36312928.0],["2024-03-29",16.9062,17.7634,16.90622901916504,17.5901,38772389.0],["2024-04-01",17.5901,18.1008,17.0521,17.3986,55187312.0],["2024-04-02",17.3986,17.9184,17.2163,17.5263,39451065.0],["2024-04-03",17.5263,18.7847,17.5263,18.7847,72725375.0],["2024-04-08",18.7847,19.8881,18.3379,18.5841,86605675.0],["2024-04-09",18.5841,18.7847,17.8546,18.1008,59379365.0],["2024-04-10",18.1008,18.6935,18.0552,18.3288,53619853.0],["2024-04-11",18.3288,18.7756,17.6266,18.7117,62752498.0],["2024-04-12",18.7117,18.7938,18.192,18.5658,47844927.0],["2024-04-15",18.5658,19.0856,17.6904,18.9853,52077002.0],["2024-04-16",18.9853,19.1312,17.8728,17.9731,49520069.0],["2024-04-17",17.9731,18.5111,17.7634,18.4108,37283900.0],["2024-04-18",18.4108,19.568910598754883,18.1464,19.5689,66383629.0],["2024-04-19",19.5689,20.2619,18.9762,19.1677,69618040.0],["2024-04-22",19.1677,20.0249,18.8303,18.9124,67142487.0],["2024-04-23",18.9124,18.9123592376709,17.5719,17.6084,71995100.0],["2024-04-24",17.6084,18.3288,17.499,18.0187,52833418.0],["2024-04-25",18.0187,18.1829,17.6175,18.1555,33576324.0],["2024-04-26",18.1555,18.8394,18.037,18.8029,71640556.0],["2024-04-29",18.8029,18.802936553955078,17.9731,18.2467,54905327.0],["2024-04-30",18.2467,18.6844,18.119,18.3288,46799068.0],["2024-05-06",18.3288,18.328758239746094,17.3257,17.9002,83482332.0],["2024-05-07",17.9002,18.1008,17.5081,17.6175,51299262.0],["2024-05-08",17.6175,17.617490768432617,17.0795,17.3986,39425863.0],["2024-05-09",17.3986,18.0461,17.3075,17.9458,40109111.0],["2024-05-10",17.9458,18.3105,17.4898,18.0005,51088432.0],["2024-05-13",18.0005,18.1099,17.5719,18.0278,33788545.0],["2024-05-14",18.0278,18.4291,17.9366,18.192,45904264.0],["2024-05-15",18.192,18.4199,17.8363,18.0278,40614700.0],["2024-05-16",18.0278,18.8941,17.964,18.0278,66778522.0],["2024-05-17",18.0278,18.4929,17.7452,18.4747,38661306.0],["2024-05-20",18.4747,19.5963,18.47465705871582,19.4048,66820669.0],["2024-05-21",19.4048,19.6054,18.502,18.73,55284007.0],["2024-05-22",18.73,18.8576,18.2832,18.3288,29427042.0],["2024-05-23",18.3288,18.328758239746094,17.116,17.2436,57891881.0],["2024-05-24",17.2436,17.6357,17.243619918823242,17.4169,27454063.0],["2024-05-27",17.4169,17.964,17.353,17.9367,26095350.0],["2024-05-28",17.9367,18.3744,17.9366512298584,18.0187,28614470.0],["2024-05-29",18.0187,18.4108,17.9002,18.2467,28175070.0],["2024-05-30",18.2467,18.246688842773438,17.353,17.4534,34605165.0],["2024-05-31",17.4534,17.6313,17.2005,17.4065,30673594.0],["2024-06-03",17.4065,17.5938,17.0039,17.3316,26078326.0],["2024-06-04",17.3316,17.7436,17.1912,17.6874,23375030.0],["2024-06-05",17.6874,17.68743896484375,16.9103,16.929,35598080.0],["2024-06-06",16.929,17.5844,16.92900276184082,17.2942,31043617.0],["2024-06-07",17.2942,17.5751,16.9571,17.2099,21955039.0],["2024-06-11",17.2099,17.20990562438965,16.6106,16.9945,28117404.0],["2024-06-12",16.9945,17.3035,16.9196,17.1444,19707225.0],["2024-06-13",17.1444,17.2286,16.5732,16.7511,30060195.0],["2024-06-14",16.7511,16.8728,16.4327,16.7605,30132566.0],["2024-06-17",16.7605,16.8447,16.1518,16.1799,42217100.0],["2024-06-18",16.1799,16.4796,16.1331,16.3485,36794597.0],["2024-06-19",16.3485,16.7043,16.208,16.4702,26624258.0],["2024-06-20",16.4702,16.9665,16.470199584960938,16.62,27536888.0],["2024-06-21",16.62,17.2848,16.620012283325195,16.9196,40056512.0],["2024-06-24",16.9196,16.919641494750977,16.4796,16.5919,21319321.0],["2024-06-25",16.5919,16.9009,16.4608,16.62,22073783.0],["2024-06-26",16.62,16.6949,16.2267,16.6575,17644040.0],["2024-06-27",16.6575,16.6949,16.0863,16.1799,23415297.0],["2024-06-28",16.1799,16.929,16.1518,16.8073,32389684.0],["2024-07-01",16.8073,17.3035,16.6949,17.2193,25349146.0],["2024-07-02",17.2193,17.2848,16.8728,16.9852,20788394.0],["2024-07-03",16.9852,17.2005,16.8822,16.9665,18537461.0],["2024-07-04",16.9665,17.5283,16.835369110107422,16.8354,33186700.0],["2024-07-05",16.8354,16.8354,16.835369110107422,16.8354,0.0],["2024-07-08",16.8354,17.8092,16.835369110107422,17.5376,33622355.0],["2024-07-09",17.5376,18.1743,17.4721,18.1462,35289791.0],["2024-07-10",18.1462,18.2399,17.4814,17.5844,27083590.0],["2024-07-11",17.5844,18.2773,17.4534,18.1556,29169371.0],["2024-07-12",18.1556,18.155607223510742,17.2754,17.4721,38102873.0],["2024-07-15",17.4721,17.7811,17.135,17.6406,30359315.0],["2024-07-16",17.6406,17.6968,17.3223,17.6406,21052100.0],["2024-07-17",17.6406,17.7249,16.6668,16.826,40960428.0],["2024-07-18",16.826,16.826005935668945,16.1987,16.6949,32287669.0],["2024-07-19",16.6949,16.69491958618164,15.6369,16.1238,43850282.0],["2024-07-22",16.1238,16.12375259399414,15.6556,16.0301,34798978.0],["2024-07-23",16.0301,16.105,14.915876388549805,14.9159,53557203.0],["2024-07-24",14.9159,14.9908,14.6162,14.7192,29444740.0],["2024-07-25",14.7192,14.719244956970215,14.0732,14.1574,44055722.0],["2024-07-26",14.1574,14.6631,14.157441139221191,14.3073,28332574.0],["2024-07-29",14.3073,15.0282,14.307255744934082,14.8597,44540612.0],["2024-07-30",14.8597,14.859696388244629,14.2136,14.3447,36319929.0],["2024-07-31",14.3447,15.0938,14.344709396362305,15.0938,41307236.0],["2024-08-01",15.0938,15.4683,15.093781471252441,15.2998,40118708.0],["2024-08-02",15.2998,15.299775123596191,14.532,14.5507,38795121.0],["2024-08-05",14.5507,14.6537,14.1013,14.2136,38036951.0],["2024-08-06",14.2136,14.5413,14.0544,14.2136,26624757.0],["2024-08-07",14.2136,14.4196,14.017,14.2604,24646369.0],["2024-08-08",14.2604,14.260438919067383,13.9889,14.0638,24571500.0],["2024-08-09",14.0638,14.6537,14.06380844116211,14.4196,29552905.0],["2024-08-12",14.4196,14.5039,14.2417,14.4103,18529343.0],["2024-08-13",14.4103,14.7567,14.410253524780273,14.7473,25510805.0],["2024-08-14",14.7473,14.8129,14.3634,14.4103,19387844.0],["2024-08-15",14.4103,14.8503,14.3447,14.6631,22710847.0],["2024-08-16",14.6631,15.1031,14.663064956665039,14.7754,29606000.0],["2024-08-19",14.7754,15.2155,14.5133,15.1312,32107012.0],["2024-08-20",15.1312,15.1781,14.7942,14.8691,21078646.0],["2024-08-21",14.8691,14.9159,14.7099,14.8316,14298391.0],["2024-08-22",14.8316,14.841,14.4758,14.5882,16998909.0],["2024-08-23",14.5882,14.738,14.4196,14.532,15967783.0],["2024-08-26",14.532,14.8503,14.3822,14.738,21530890.0],["2024-08-27",14.738,14.737971305847168,14.326,14.5039,15781839.0],["2024-08-28",14.5039,14.738,14.3073,14.3166,20287497.0],["2024-08-29",14.3166,14.6631,14.1013,14.5788,18723334.0],["2024-08-30",14.5788,14.8784,14.3166,14.6537,30666320.0],["2024-09-02",14.6537,14.653700828552246,14.1855,14.2792,23330277.0],["2024-09-03",14.2792,14.6724,14.2323,14.5132,21041611.0],["2024-09-04",14.5132,14.513249397277832,13.7829,13.9514,34019989.0],["2024-09-05",13.9514,14.1481,13.5488,13.6237,22093257.0],["2024-09-06",13.6237,13.8297,13.5488,13.5769,12579072.0],["2024-09-09",13.5769,13.576911926269531,13.2211,13.3896,25620692.0],["2024-09-10",13.3896,13.5488,13.2117,13.3522,18283143.0],["2024-09-11",13.3522,13.4271,13.1556,13.3803,16352785.0],["2024-09-12",13.3803,13.6518,13.2586,13.3616,16587109.0],["2024-09-13",13.3616,13.7735,13.361554145812988,13.3896,21816808.0],["2024-09-18",13.3896,13.6612,13.2866,13.5488,18005992.0],["2024-09-19",13.5488,14.3447,13.3709,14.326,38901049.0],["2024-09-20",14.326,14.841,14.1294,14.7286,35841100.0],["2024-09-23",14.7286,14.9814,14.5788,14.635,25952233.0],["2024-09-24",14.635,15.2623,14.634974479675293,15.0844,38252029.0],["2024-09-25",15.0844,15.9646,15.084416389465332,15.384,44548603.0],["2024-09-26",15.384,16.1612,15.3279,16.1518,31339589.0],["2024-09-27",16.1518,16.8541,16.151844024658203,16.7324,28680440.0],["2024-09-30",16.7324,18.0432,16.732372283935547,17.7623,69917801.0],["2024-10-08",17.7623,19.3822,16.8541,17.5657,92529886.0],["2024-10-09",17.5657,17.56571388244629,16.2361,16.3672,58429463.0],["2024-10-10",16.3672,17.2661,16.2642,16.8447,52721782.0],["2024-10-11",16.8447,17.1537,16.5264,16.7043,25245969.0],["2024-10-14",16.7043,17.3504,16.5638,17.238,42336689.0],["2024-10-15",17.238,17.238,16.4702,16.4889,31412353.0],["2024-10-16",16.4889,16.6387,16.1612,16.3766,32880355.0],["2024-10-17",16.3766,16.5826,16.002,16.0301,28525188.0],["2024-10-18",16.0301,16.6387,15.9458,16.2923,34847207.0],["2024-10-21",16.2923,17.5844,16.292293548583984,17.032,67736300.0],["2024-10-22",17.032,17.2286,16.6762,17.135,32020272.0],["2024-10-23",17.135,17.2754,16.8822,17.0601,30285925.0],["2024-10-24",17.0601,17.060089111328125,16.7605,16.9945,24009819.0],["2024-10-25",16.9945,17.0975,16.6856,16.8073,29545967.0],["2024-10-28",16.8073,17.1818,16.807281494140625,17.0695,33706832.0],["2024-10-29",17.0695,17.1725,16.7792,16.8822,30624149.0],["2024-10-30",16.8822,17.1725,16.6668,16.9103,31554054.0],["2024-10-31",16.9103,16.9103,16.5264,16.5638,32768271.0],["2024-11-01",16.5638,17.5564,16.4421,17.135,71430183.0],["2024-11-04",17.135,17.3316,16.7886,17.3223,37367470.0],["2024-11-05",17.3223,17.977703094482422,17.2005,17.9777,47323220.0],["2024-11-06",17.9777,18.4459,17.5095,17.7623,55100786.0],["2024-11-07",17.7623,17.762344360351562,16.8635,17.5844,59885318.0],["2024-11-08",17.5844,18.1182,17.3316,17.5095,47338176.0],["2024-11-11",17.5095,17.50953483581543,16.8541,17.1163,45199426.0],["2024-11-12",17.1163,17.4534,16.62,16.7417,51217822.0],["2024-11-13",16.7417,17.0882,16.62,16.8822,32377921.0],["2024-11-14",16.8822,16.8822,16.2361,16.311,43655735.0],["2024-11-15",16.311,16.6387,16.208,16.2267,30611597.0],["2024-11-18",16.2267,16.3297,15.7867,15.9178,38193994.0],["2024-11-19",15.9178,16.3859,15.917757987976074,16.3578,30985319.0],["2024-11-20",16.3578,16.5545,16.2174,16.3766,24094450.0],["2024-11-21",16.3766,16.4983,16.1799,16.4234,23891275.0],["2024-11-22",16.4234,16.4421,15.8616,15.8709,29258276.0],["2024-11-25",15.8709,16.1799,15.5994,15.7211,24354527.0],["2024-11-26",15.7211,15.7679,15.5058,15.6181,23727117.0],["2024-11-27",15.6181,15.7211275100708,15.2904,15.7211,19188779.0],["2024-11-28",15.7211,15.7211275100708,15.4683,15.59,18450651.0],["2024-11-29",15.59,15.9178,15.4964,15.7679,22420798.0],["2024-12-02",15.7679,15.796,15.6462,15.7118,29533885.0],["2024-12-03",15.7118,15.8897,15.6556,15.7492,22145206.0],["2024-12-04",15.7492,16.1893,15.74921703338623,15.8148,31785490.0],["2024-12-05",15.8148,15.8147611618042,15.6462,15.693,20876723.0],["2024-12-06",15.693,15.9178,15.6275,15.796,23114535.0],["2024-12-09",15.796,15.9084,15.6181,15.6743,22088423.0],["2024-12-10",15.6743,16.105,15.6556,15.693,37713014.0],["2024-12-11",15.693,16.2174,15.693,15.9646,39603756.0],["2024-12-12",15.9646,16.1425,15.8522,16.0863,32253677.0],["2024-12-13",16.0863,16.086299896240234,15.3466,15.3747,57183565.0],["2024-12-16",15.3747,15.459,15.2061,15.3279,27185904.0],["2024-12-17",15.3279,15.5619,15.2717,15.3372,25840483.0],["2024-12-18",15.3372,15.487,15.2155,15.2436,17919027.0],["2024-12-19",15.2436,15.4028,14.9159,15.3466,19868849.0],["2024-12-20",15.3466,15.3934,14.8691,14.9159,34324723.0],["2024-12-23",14.9159,15.1125,14.841,14.9533,35255919.0],["2024-12-24",14.9533,15.3279,14.8971,15.2998,31159212.0],["2024-12-25",15.2998,15.3653,15.1968,15.2717,18651994.0],["2024-12-26",15.2717,15.5245,15.2436,15.3653,17194505.0],["2024-12-27",15.3653,15.459,15.1687,15.1968,21943500.0],["2024-12-30",15.1968,15.4402,15.1687,15.3934,23705095.0],["2024-12-31",15.3934,15.4028,15.04696273803711,15.047,26776577.0],["2025-01-02",15.047,15.281,14.8784,14.9814,33752901.0],["2025-01-03",14.9814,15.693,14.981419563293457,15.281,46440232.0],["2025-01-06",15.281,15.7118,14.9908,15.3934,35583031.0],["2025-01-07",15.3934,15.9646,15.2623,15.9178,47627933.0],["2025-01-08",15.9178,15.9646,15.562,15.8709,35887400.0],["2025-01-09",15.8709,16.1425,15.7586,16.105,34849201.0],["2025-01-10",16.105,16.4608,15.9739,15.9739,34111883.0],["2025-01-13",15.9739,16.3204,15.8054,16.105,33091899.0],["2025-01-14",16.105,16.3391,15.9552,16.2829,34538179.0],["2025-01-15",16.2829,16.3859,15.9646,16.0582,33554634.0],["2025-01-16",16.0582,16.5545,16.058208465576172,16.4327,39504358.0],["2025-01-17",16.4327,16.6106,16.3485,16.5451,26043280.0],["2025-01-20",16.5451,16.6949,16.3766,16.4234,25521001.0],["2025-01-21",16.4234,16.62,16.2642,16.5638,20719516.0],["2025-01-22",16.5638,16.6106,16.3859,16.5638,16741179.0],["2025-01-23",16.5638,16.6762,16.2642,16.2642,26135259.0],["2025-01-24",16.2642,16.5545,16.2455,16.3672,22142685.0],["2025-01-27",16.3672,16.4515,16.1893,16.3204,17823259.0],["2025-02-05",16.3204,16.414,16.0208,16.1331,21795010.0],["2025-02-06",16.1331,16.414,16.0769,16.1893,26388598.0],["2025-02-07",16.1893,16.7698,16.0114,16.7511,44451519.0],["2025-02-10",16.7511,16.9477,16.4796,16.5357,39864095.0],["2025-02-11",16.5357,16.826,16.4889,16.6481,36268574.0],["2025-02-12",16.6481,16.648103713989258,16.1706,16.2642,32697737.0],["2025-02-13",16.2642,16.4796,16.2361,16.3391,29597762.0],["2025-02-14",16.3391,16.5451,16.2174,16.4421,23863357.0],["2025-02-17",16.4421,16.442106246948242,15.7586,15.7867,42852873.0],["2025-02-18",15.7867,15.8522,15.4777,15.5807,28130015.0],["2025-02-19",15.5807,15.6088,15.3747,15.4309,31705961.0],["2025-02-20",15.4309,15.5526,15.2998,15.4777,27804426.0],["2025-02-21",15.4777,15.6181,15.3279,15.3466,33864436.0],["2025-02-24",15.3466,15.5151,15.1687,15.4028,27738384.0],["2025-02-25",15.4028,15.4121,15.15,15.178,24365633.0],["2025-02-26",15.178,15.5151,15.178049087524414,15.3372,28518789.0],["2025-02-27",15.3372,15.337226867675781,14.9908,15.1406,26288805.0],["2025-02-28",15.1406,15.1687,14.8784,14.9159,26921510.0],["2025-03-03",14.9159,15.2436,14.915876388549805,15.0657,27087057.0],["2025-03-04",15.0657,15.1874,14.9533,15.1312,20802177.0],["2025-03-05",15.1312,15.356,14.8691,15.3091,30386793.0],["2025-03-06",15.3091,16.0488,15.309139251708984,15.7211,57684475.0],["2025-03-07",15.7211,16.1799,15.7211,15.899,49634934.0],["2025-03-10",15.899,16.3391,15.7679,16.2174,42867947.0],["2025-03-11",16.2174,16.21738624572754,15.8241,16.0769,27618651.0],["2025-03-12",16.0769,16.4047,16.0395,16.2923,35193239.0],["2025-03-13",16.2923,16.7886,16.292293548583984,16.62,42443879.0],["2025-03-14",16.62,17.0226,16.5732,16.7324,49657091.0],["2025-03-17",16.7324,16.8541,16.5919,16.6294,32068068.0],["2025-03-18",16.6294,17.0039,16.629377365112305,16.7605,38311196.0],["2025-03-19",16.7605,16.8916,16.62,16.8822,27697809.0],["2025-03-20",16.8822,17.2567,16.8073,16.8635,34087325.0],["2025-03-21",16.8635,16.9571,16.4515,16.4983,36893304.0],["2025-03-24",16.4983,17.2661,16.498287200927734,17.0695,58370420.0],["2025-03-25",17.0695,17.3597,16.9571,17.0975,37350414.0],["2025-03-26",17.0975,17.5002,16.8635,16.9384,48859942.0],["2025-03-27",16.9384,16.93836784362793,16.4421,16.4983,45555042.0],["2025-03-28",16.4983,16.5357,16.1799,16.2174,36178389.0],["2025-03-31",16.2174,16.2548,15.8054,15.9271,32564882.0],["2025-04-01",15.9271,16.0488,15.8054,15.8616,24150710.0],["2025-04-02",15.8616,15.9927,15.7024,15.8335,25034934.0],["2025-04-03",15.8335,15.833488464355469,15.4402,15.5807,34580719.0],["2025-04-07",15.5807,15.580676078796387,14.026352882385254,14.0264,43902378.0],["2025-04-08",14.0264,14.026352882385254,13.1743,13.605,76560665.0],["2025-04-09",13.605,13.605001449584961,12.9215,13.5207,65188279.0],["2025-04-10",13.5207,14.2511,13.520730972290039,14.1294,57413597.0],["2025-04-11",14.1294,14.326,13.9702,14.3166,39322829.0],["2025-04-14",14.3166,14.6162,14.0825,14.1855,109827306.0],["2025-04-15",14.1855,14.2417,14.0357,14.1106,50973272.0],["2025-04-16",14.1106,14.1574,13.7455,13.9514,49887104.0],["2025-04-17",13.9514,14.017,13.8765,13.9983,26013241.0],["2025-04-18",13.9983,14.1294,13.8859,14.0451,22389927.0],["2025-04-21",14.0451,14.4477,13.9983,14.4196,47076857.0],["2025-04-22",14.4196,14.4383,14.2792,14.3447,38721764.0],["2025-04-23",14.3447,14.6631,14.3447,14.4571,53554900.0],["2025-04-24",14.4571,14.5133,14.1855,14.2136,32202389.0],["2025-04-25",14.2136,14.7192,14.2043,14.4571,48513736.0],["2025-04-28",14.4571,14.6162,14.3166,14.5694,36861463.0],["2025-04-29",14.5694,14.7099,14.4852,14.6162,25643093.0],["2025-04-30",14.6162,14.61624813079834,14.3822,14.4009,26369649.0],["2025-05-06",14.4009,14.5601,14.326,14.5226,34401523.0],["2025-05-07",14.5226,14.7473,14.4383,14.6162,37569430.0],["2025-05-08",14.6162,14.61624813079834,14.4571,14.5413,25319926.0],["2025-05-09",14.5413,14.6162,14.4664,14.6069,23622252.0],["2025-05-12",14.6069,14.9159,14.606884956359863,14.9065,37128552.0],["2025-05-13",14.9065,15.0095,14.8691,14.9627,24370716.0],["2025-05-14",14.9627,15.15,14.9252,15.1406,29549561.0],["2025-05-15",15.1406,15.140596389770508,14.9533,14.9533,24074502.0],["2025-05-16",14.9533,15.1593,14.8971,15.1312,19946219.0],["2025-05-19",15.1312,15.131234169006348,14.7567,14.8222,29280068.0],["2025-05-20",14.8222,14.9252,14.812877655029297,14.8129,21034852.0],["2025-05-21",14.8129,15.0563,14.812877655029297,15.0189,27089118.0],["2025-05-22",15.0189,15.018875122070312,14.8316,14.9346,19504524.0],["2025-05-23",14.9346,15.1874,14.934602737426758,15.047,30692714.0],["2025-05-26",15.047,15.3372,15.04696273803711,15.1406,31650275.0],["2025-05-27",15.1406,15.281,14.8691,14.9065,25745283.0],["2025-05-28",14.9065,15.0095,14.8691,14.8971,14266046.0],["2025-05-29",14.8971,15.0376,14.7942,14.9533,19430855.0],["2025-05-30",14.9533,14.953330039978027,14.7754,14.7942,17293475.0],["2025-06-03",14.7942,15.0001,14.79415225982666,14.9721,26278472.0],["2025-06-04",14.9721,15.1874,14.9627,15.1312,24886791.0],["2025-06-05",15.1312,15.1874,15.0376,15.0938,19758690.0],["2025-06-06",15.0938,15.3934,15.093781471252441,15.3372,28262175.0],["2025-06-09",15.3372,15.4309,15.1406,15.384,27121162.0],["2025-06-10",15.384,15.5245,15.2904,15.4028,27399517.0],["2025-06-11",15.4028,15.59,15.3653,15.4964,24919166.0],["2025-06-12",15.4964,15.6181,15.4121,15.5526,24791863.0],["2025-06-13",15.5526,15.6369,15.4215,15.4683,31194515.0],["2025-06-16",15.4683,15.8054,15.468315124511719,15.6181,36037766.0],["2025-06-17",15.6181,15.7118,15.4964,15.6649,18742692.0],["2025-06-18",15.6649,15.7118,15.459,15.6181,23269061.0],["2025-06-19",15.6181,15.6462,15.4028,15.4496,27828096.0],["2025-06-20",15.4496,15.5393,15.1506,15.2602,33352323.0],["2025-06-23",15.2602,15.4895,15.1007,15.1107,31590744.0],["2025-06-24",15.1107,15.4895,15.110694885253906,15.3399,29879694.0],["2025-06-25",15.3399,15.4994,15.33,15.4895,19171602.0],["2025-06-26",15.4895,16.1473,15.489458084106445,15.8184,47107248.0],["2025-06-27",15.8184,16.6955,15.81838607788086,16.546,70962372.0],["2025-06-30",16.546,16.6756,16.4164,16.5759,36484600.0],["2025-07-01",16.5759,16.7952,16.3666,16.7852,28858701.0],["2025-07-02",16.7852,17.5727,16.6656,17.3135,68660673.0],["2025-07-03",17.3135,17.6026,17.2836,17.5129,37814971.0],["2025-07-04",17.5129,17.51285743713379,17.0045,17.0444,40147311.0],["2025-07-07",17.0444,17.0643,16.7852,16.9945,21715172.0],["2025-07-08",16.9945,17.1241,16.865,16.9148,25060522.0],["2025-07-09",16.9148,17.1939,16.2271,16.2669,71924119.0],["2025-07-10",16.2669,16.3865,16.2271,16.3467,26472401.0],["2025-07-11",16.3467,16.6955,16.3168,16.4463,45961801.0],["2025-07-14",16.4463,16.536,16.3367,16.3566,36677550.0],["2025-07-15",16.3566,16.4463,16.1772,16.247,24527240.0],["2025-07-16",16.247,16.2669,16.0775,16.1672,19949200.0],["2025-07-17",16.1672,16.2171,16.0775,16.1274,21440000.0],["2025-07-18",16.1274,16.4962,16.127378463745117,16.3367,41289471.0],["2025-07-21",16.3367,16.845,16.336694717407227,16.8351,54098442.0],["2025-07-22",16.8351,17.273635864257812,16.7454,17.2736,55511828.0],["2025-07-23",17.2736,17.4431,17.1042,17.1939,42762273.0],["2025-07-24",17.1939,17.5926,17.0942,17.5926,45423452.0],["2025-07-25",17.5926,17.59259605407715,17.3135,17.4231,26701114.0],["2025-07-28",17.4231,17.42314910888672,16.845,17.0843,47257114.0],["2025-07-29",17.0843,17.3633,17.0244,17.2936,41542790.0],["2025-07-30",17.2936,17.5428,17.2138,17.3035,34512252.0],["2025-07-31",17.3035,17.30354118347168,16.5659,16.6357,51041897.0],["2025-08-01",16.6357,17.0743,16.635719299316406,16.9746,39240435.0],["2025-08-04",16.9746,17.3035,16.855,17.2338,27619569.0],["2025-08-05",17.2338,17.463,17.164,17.3135,28300856.0],["2025-08-06",17.3135,17.4929,17.2338,17.4132,25672984.0],["2025-08-07",17.4132,17.5129,17.1142,17.3733,28120981.0],["2025-08-08",17.3733,17.782,17.2736,17.5328,37410148.0],["2025-08-11",17.5328,17.8418,17.4929,17.7122,37372337.0],["2025-08-12",17.7122,17.7521,17.5029,17.7222,25599957.0],["2025-08-13",17.7222,18.2903,17.72217559814453,18.2006,50914700.0],["2025-08-14",18.2006,18.3003,17.9215,17.9714,36980032.0],["2025-08-15",17.9714,18.3601,17.8218,18.2405,34767994.0],["2025-08-18",18.2405,18.3302,17.8418,17.9016,49596428.0],["2025-08-19",17.9016,18.091,17.6424,17.7222,32587286.0],["2025-08-20",17.7222,18.1408,17.5527,17.9913,31600706.0],["2025-08-21",17.9913,18.091,17.8218,17.9215,24240500.0],["2025-08-22",17.9215,18.0112,17.772,17.8817,27708953.0],["2025-08-25",17.8817,18.7787,17.881654739379883,18.6093,67677911.0],["2025-08-26",18.6093,18.7189,18.39,18.5196,35500505.0],["2025-08-27",18.5196,18.5893,18.081,18.091,41079064.0],["2025-08-28",18.091,18.2305,17.6225,18.1209,39468334.0],["2025-08-29",18.1209,18.7389,18.120872497558594,18.5893,53026821.0],["2025-09-01",18.5893,19.3867,18.5694,19.2671,83637390.0],["2025-09-02",19.2671,19.3269,18.8286,18.998,54702107.0],["2025-09-03",18.998,19.5363,18.7887,19.0478,50828612.0],["2025-09-04",19.0478,19.2273,18.3003,18.5096,49174304.0],["2025-09-05",18.5096,19.1874,18.4697,19.1874,42793301.0],["2025-09-08",19.1874,19.317,18.689,18.8585,49083919.0],["2025-09-09",18.8585,19.5163,18.7787,19.1575,59822423.0],["2025-09-10",19.1575,19.157489776611328,18.6392,18.9183,37496271.0],["2025-09-11",18.9183,19.2871,18.8186,19.2771,40767163.0],["2025-09-12",19.2771,20.523,19.277099609375,20.234,102552626.0],["2025-09-15",20.234,20.2938,19.8751,19.9449,59014814.0],["2025-09-16",19.9449,20.4134,19.0379,19.5861,77340630.0],["2025-09-17",19.5861,19.8652,19.2572,19.7157,48734667.0],["2025-09-18",19.7157,19.715669631958008,18.7887,18.9581,59271351.0],["2025-09-19",18.9581,19.2671,18.8983,18.988,33526246.0],["2025-09-22",18.988,19.2871,18.6791,18.9083,32860668.0],["2025-09-23",18.9083,19.2572,18.4996,18.8983,40148476.0],["2025-09-24",18.8983,19.297,18.699,19.2273,35131784.0],["2025-09-25",19.2273,20.6327,19.227264404296875,20.3935,119714829.0],["2025-09-26",20.3935,21.0214,20.3038,20.6725,58344483.0],["2025-09-29",20.6725,21.46,20.6028,21.45,68733268.0],["2025-09-30",21.45,22.5066,21.450010299682617,21.9284,75649809.0],["2025-10-09",21.9284,24.1213,21.928447723388672,24.1213,100800591.0],["2025-10-10",24.1213,25.0682,23.5731,23.7924,110099248.0],["2025-10-13",23.7924,23.792367935180664,22.377,23.3638,83750661.0],["2025-10-14",23.3638,24.211,22.2574,22.4767,79401242.0],["2025-10-15",22.4767,23.1844,22.4368,23.1245,49559799.0],["2025-10-16",23.1245,23.2442,22.6361,22.7956,40428014.0],["2025-10-17",22.7956,23.0847,22.0281,22.1079,39704633.0],["2025-10-20",22.1079,22.4667,22.058,22.1677,32696296.0],["2025-10-21",22.1677,22.975,22.1178,22.6062,41477817.0],["2025-10-22",22.6062,22.6361,21.759,22.5564,30565158.0],["2025-10-23",22.5564,23.1744,22.1876,23.1744,38517651.0],["2025-10-24",23.1744,24.1213,22.9451,24.1213,67603118.0],["2025-10-27",24.1213,25.3074,24.0117,24.7891,85689479.0],["2025-10-28",24.7891,24.78911590576172,23.7226,23.9718,58448685.0],["2025-10-29",23.9718,24.819,23.97178077697754,24.7193,54476350.0],["2025-10-30",24.7193,25.2875,24.2907,24.6296,55928728.0],["2025-10-31",24.6296,24.7492,23.8721,23.892,42627499.0],["2025-11-03",23.892,23.892040252685547,22.6262,23.304,52058068.0],["2025-11-04",23.304,23.3039608001709,22.2374,22.4368,41562224.0],["2025-11-05",22.4368,22.9053,21.8188,22.7757,31417336.0],["2025-11-06",22.7757,23.5232,22.676,23.4834,36531170.0],["2025-11-07",23.4834,23.8223,23.2043,23.4535,28007519.0],["2025-11-10",23.4535,24.0416,23.453472137451172,23.8322,35253405.0],["2025-11-11",23.8322,24.221,23.3538,23.7126,32558189.0],["2025-11-12",23.7126,24.3406,23.4435,23.8522,36578255.0],["2025-11-13",23.8522,24.7991,23.8521728515625,24.3705,51388000.0],["2025-11-14",24.3705,24.370481491088867,23.7326,23.892,28639908.0],["2025-11-17",23.892,23.892040252685547,22.9053,23.1445,42227771.0],["2025-11-18",23.1445,23.144479751586914,22.3969,22.5963,35263447.0],["2025-11-19",22.5963,23.4236,22.596269607543945,23.2641,32669483.0],["2025-11-20",23.2641,23.7425,23.0249,23.1345,27819137.0],["2025-11-21",23.1345,23.13451385498047,21.9982,22.1178,35073418.0],["2025-11-24",22.1178,22.367,21.8288,21.9883,28844403.0],["2025-11-25",21.9883,22.9053,21.988252639770508,22.6561,31801803.0],["2025-11-26",22.6561,22.8455,22.4667,22.4767,17310301.0],["2025-11-27",22.4767,23.3438,22.476659774780273,22.7159,25702079.0],["2025-11-28",22.7159,23.1644,22.6062,22.9053,20977944.0],["2025-12-01",22.9053,24.211,22.905261993408203,24.0216,51817152.0],["2025-12-02",24.0216,24.02161979675293,23.5531,23.7226,26750960.0],["2025-12-03",23.7226,24.2907,23.6728,24.0216,32440740.0],["2025-12-04",24.0216,25.8457,24.02161979675293,24.9885,75303628.0],["2025-12-05",24.9885,26.344,24.8689,26.1447,68424310.0],["2025-12-08",26.1447,26.4038,25.6563,26.2145,53123168.0],["2025-12-09",26.2145,26.21446418762207,24.8689,25.1081,53648935.0],["2025-12-10",25.1081,25.5566,25.108074188232422,25.2476,32302183.0],["2025-12-11",25.2476,25.7859,24.839,24.8888,41016590.0],["2025-12-12",24.8888,25.9154,24.8887882232666,25.4171,52943695.0],["2025-12-15",25.4171,25.5167,24.819,25.128,38432361.0],["2025-12-16",25.128,25.2775,24.221,24.3206,36177399.0],["2025-12-17",24.3206,25.1878,24.320642471313477,24.9386,31968209.0],["2025-12-18",24.9386,25.3772,24.7094,24.829,23465364.0],["2025-12-19",24.829,25.6962,24.6197,25.5666,35861978.0],["2025-12-22",25.5666,26.1248,25.566577911376953,25.9354,34144725.0],["2025-12-23",25.9354,26.2942,25.6363,25.8357,37670359.0],["2025-12-24",25.8357,26.1347,25.5865,25.8855,39024554.0],["2025-12-25",25.8855,25.9653,25.2975,25.8158,26342111.0],["2025-12-26",25.8158,27.57,25.815763473510742,27.3807,65207862.0],["2025-12-29",27.3807,28.1083,26.4537,26.5035,67415596.0],["2025-12-30",26.5035,27.1913,25.736,26.8624,49368392.0],["2025-12-31",26.8624,28.208,26.8623,27.5501,61112689.0],["2026-01-05",27.5501,28.208,27.4604,27.9787,58917984.0],["2026-01-06",27.9787,29.2745,27.978708267211914,28.8658,66499212.0],["2026-01-07",28.8658,28.865812301635742,28.1382,28.4472,55079871.0],["2026-01-08",28.4472,28.507,27.4704,27.879,72288781.0],["2026-01-09",27.879,28.5768,27.57,28.188,58656277.0],["2026-01-12",28.188,28.8259,27.6298,27.9388,64348736.0],["2026-01-13",27.9388,28.9755,27.6597,28.3276,73720832.0],["2026-01-14",28.3276,30.5802,28.32756996154785,29.9622,109425001.0],["2026-01-15",29.9622,31.4075,29.6732,30.64,77163890.0],["2026-01-16",30.64,32.2348,30.6002,30.8892,84042761.0],["2026-01-19",30.8892,30.889211654663086,29.6034,30.1516,61599377.0],["2026-01-20",30.1516,30.6899,28.8359,29.9822,59302344.0],["2026-01-21",29.9822,30.3211,29.4439,30.2912,71793122.0],["2026-01-22",30.2912,30.351,29.4938,30.2015,46978739.0],["2026-01-23",30.2015,32.0454,30.0519,31.6268,85174758.0],["2026-01-26",31.6268,34.7865,31.626802444458008,34.7865,131346050.0],["2026-01-27",34.7865,36.152,33.9393,35.1453,113163821.0],["2026-01-28",35.1453,38.2552,34.1486,37.8465,119802762.0],["2026-01-29",37.8465,41.1457,35.8131,39.4214,156776334.0],["2026-01-30",39.4214,39.42136764526367,35.4842,35.4842,78921066.0],["2026-02-02",35.4842,35.48421859741211,31.9357967376709,31.9358,115263071.0],["2026-02-03",31.9358,33.3811,30.9091,32.9923,128250605.0],["2026-02-04",32.9923,34.1785,32.6933,33.2814,67666514.0],["2026-02-05",33.2814,33.281402587890625,31.0088,31.7265,82520665.0],["2026-02-06",31.7265,32.1451,29.6831,31.5371,62025789.0],["2026-02-09",31.5371,32.3644,31.53709602355957,31.9258,40007269.0],["2026-02-10",31.9258,32.1949,31.6368,31.7564,28316143.0],["2026-02-11",31.7564,33.0538,31.5568,32.5947,39650617.0],["2026-02-12",32.5947,33.9021,32.594703674316406,33.2833,46007690.0],["2026-02-13",33.2833,33.283321380615234,31.6965,31.8163,48740088.0],["2026-02-24",31.8163,32.8941,31.816261291503906,32.6845,40524778.0],["2026-02-25",32.6845,34.7504,32.6047,34.0817,61546470.0],["2026-02-26",34.0817,34.5907,33.433,33.6825,51899734.0],["2026-02-27",33.6825,35.2294,33.433,34.5807,63793028.0],["2026-03-02",34.5807,36.167545318603516,33.6626,36.1675,82859304.0],["2026-03-03",36.1675,36.167545318603516,33.1137,33.1735,88372737.0],["2026-03-04",33.1735,33.5428,31.7464,32.6246,52145442.0],["2026-03-05",32.6246,33.2634,31.936,32.3951,44111315.0],["2026-03-06",32.3951,32.39509963989258,31.1476,31.5268,44512546.0],["2026-03-09",31.5268,31.52684211730957,29.5308,30.938,58617840.0],["2026-03-10",30.938,31.8861,30.938020706176758,31.5668,34848028.0],["2026-03-11",31.5668,31.8961,31.0079,31.0977,34376317.0],["2026-03-12",31.0977,31.3173,30.2993,30.4889,50681136.0],["2026-03-13",30.4889,31.2873,29.8402,29.96,40288046.0],["2026-03-16",29.96,29.959980010986328,27.5648,28.473,81309438.0],["2026-03-17",28.473,28.972,27.953998565673828,27.954,42364838.0],["2026-03-18",27.954,28.1237,27.0857,27.4849,54623764.0],["2026-03-19",27.4849,27.484939575195312,25.948,26.0678,70431386.0],["2026-03-20",26.0678,26.6366,25.7584,25.7883,62631459.0],["2026-03-23",25.7883,25.78833770751953,24.461,24.6207,64282620.0],["2026-03-24",24.6207,25.5189,24.620676040649414,25.5189,51384002.0],["2026-03-25",25.5189,26.7963,25.518877029418945,26.3672,63553311.0],["2026-03-26",26.3672,26.367177963256836,24.8702,25.0299,65548776.0],["2026-03-27",25.0299,25.449,24.6606,25.2494,45895651.0],["2026-03-30",25.2494,25.4989,24.7005,25.439,48486976.0],["2026-03-31",25.439,25.8482,24.9001,24.95,44175160.0],["2026-04-01",24.95,26.3073,24.95001792907715,26.1177,57078987.0],["2026-04-02",26.1177,26.117677688598633,25.1496,25.449,40592665.0],["2026-04-03",25.449,25.7484,25.2594,25.4889,28945248.0],["2026-04-07",25.4889,25.7983,25.2993,25.4989,26120777.0],["2026-04-08",25.4989,27.8941,25.498916625976562,27.6446,80901523.0],["2026-04-09",27.6446,27.64461898803711,26.946,27.1456,38827400.0],["2026-04-10",27.1456,27.5348,26.966,27.0259,50930861.0],["2026-04-13",27.0259,27.445,26.7963,27.2754,42796062.0],["2026-04-14",27.2754,28.6127,27.275358200073242,28.3233,58719519.0],["2026-04-15",28.3233,29.3811,28.0937,28.1835,59899648.0],["2026-04-16",28.1835,29.0817,28.18353843688965,28.8422,48435185.0],["2026-04-17",28.8422,28.972,28.473,28.6127,39371697.0],["2026-04-20",28.6127,29.3113,28.453,28.942,50324140.0],["2026-04-21",28.942,28.942020416259766,28.1436,28.8622,42485041.0],["2026-04-22",28.8622,29.5209,28.6626,29.3811,49675963.0],["2026-04-23",29.3811,30.1396,28.4231,28.8422,63600159.0],["2026-04-24",28.8422,29.1915,28.2334,29.0219,41684419.0],["2026-04-27",29.0219,29.1915,28.473,28.9121,46918656.0],["2026-04-28",28.9121,29.1017,28.1636,28.5229,41541928.0],["2026-04-29",28.5229,30.5987,28.522859573364258,30.2793,81893245.0],["2026-04-30",30.2793,30.279340744018555,29.3113,29.5308,57121718.0],["2026-05-06",29.5308,30.9779,29.4011,30.8482,79096674.0],["2026-05-07",30.8482,31.7763,30.848201751708984,31.5069,80106380.0],["2026-05-08",31.5069,32.7344,30.8282,32.4051,69320735.0],["2026-05-11",32.4051,32.7045,31.8262,32.2354,62794548.0],["2026-05-12",32.2354,34.1216,32.23542022705078,33.3532,91509621.0],["2026-05-13",33.3532,34.7204,33.2833,33.5528,73754730.0],["2026-05-14",33.5528,33.5628,31.8462,31.8562,73073017.0],["2026-05-15",31.8562,31.856182098388672,29.94,30.4191,73523688.0],["2026-05-18",30.4191,30.41905975341797,29.1516,30.2394,52902501.0],["2026-05-19",30.2394,30.5388,29.3113,30.1895,39019070.0],["2026-05-20",30.1895,30.18951988220215,29.0418,30.0199,49521221.0],["2026-05-21",30.0199,31.8362,29.8702,30.0099,60150203.0],["2026-05-22",30.0099,32.3053,29.94,31.7763,65059221.0],["2026-05-25",31.7763,33.2334,31.776342391967773,32.3552,53972269.0],["2026-05-26",32.3552,33.433,31.7863,33.3232,61576356.0],["2026-05-27",33.3232,33.4131,31.946,32.1256,42323782.0],["2026-05-28",32.1256,32.125640869140625,30.5987,31.1276,45728383.0],["2026-05-29",31.1276,32.3153,30.3193,30.469,49473686.0],["2026-06-01",30.469,31.3672,30.2594,30.7883,44317901.0],["2026-06-02",30.7883,33.2035,30.788320541381836,32.8941,72036853.0],["2026-06-03",32.8941,33.3831,32.3452,32.6845,53661464.0],["2026-06-04",32.6845,32.68452072143555,30.9779,31.1875,51118871.0],["2026-06-05",31.1875,31.9161,30.2694,30.469,42420881.0],["2026-06-08",30.469,30.5189,27.964,29.0917,58033843.0],["2026-06-09",29.0917,30.1895,28.6127,29.95,43256566.0],["2026-06-10",29.95,29.950000762939453,29.01,29.7,36368158.0],["2026-06-11",29.7,30.3,29.23,29.54,32427075.0],["2026-06-12",29.54,32.32,29.540000915527344,30.71,89144839.0],["2026-06-15",30.71,32.96,30.709999084472656,32.84,80261505.0],["2026-06-16",32.84,32.84000015258789,30.81,30.93,79124513.0],["2026-06-17",30.93,32.28,30.93000030517578,31.48,65301037.0],["2026-06-18",31.48,33.57,30.88,31.75,87510655.0],["2026-06-22",31.75,33.45,30.8,33.37,91555260.0],["2026-06-23",33.37,33.369998931884766,30.03,30.03,95040564.0],["2026-06-24",30.03,30.030000686645508,28.56,29.2,65792038.0],["2026-06-25",29.2,29.200000762939453,27.0,27.43,74540298.0],["2026-06-26",27.43,27.74,26.12,26.37,57553339.0],["2026-06-29",26.37,27.6,26.37,27.31,48629299.0],["2026-06-30",27.31,27.309999465942383,26.24,27.14,39373797.0],["2026-07-01",27.14,27.25,26.41,26.51,46083652.0],["2026-07-02",26.51,27.99,26.510000228881836,27.33,59780601.0],["2026-07-03",27.33,30.06,27.329999923706055,29.22,92712848.0],["2026-07-06",29.22,30.33,28.6,28.65,54188568.0],["2026-07-07",28.65,29.55,28.35,28.68,35962535.0],["2026-07-08",28.68,29.1,28.08,28.18,32282614.0],["2026-07-09",28.18,29.21,27.4,28.99,42599778.0],["2026-07-10",28.99,31.39,28.989999771118164,30.44,65527965.0],["2026-07-13",30.44,31.49,29.31,30.69,67687328.0],["2026-07-14",30.69,33.3,30.25,33.17,81891262.0],["2026-07-15",33.17,34.34,32.84,33.18,86595530.0],["2026-07-16",33.18,34.66,32.55,33.84,67442704.0],["2026-07-17",33.84,33.84000015258789,31.62,31.65,73467974.0],["2026-07-20",31.65,32.57,31.31,31.96,60940059.0],["2026-07-21",31.96,33.87,31.959999084472656,33.87,60555846.0],["2026-07-22",33.87,37.26,33.869998931884766,36.5,135095726.0],["2026-07-23",36.5,39.4,36.19,37.84,123150599.0],["2026-07-24",37.84,37.84000015258789,35.33,36.24,81438339.0],["2026-07-27",36.24,37.75,36.2400016784668,37.72,71254477.0],["2026-07-28",37.72,37.95,36.28,36.86,56873867.0],["2026-07-29",36.86,37.22,35.39,36.91,64658548.0],["2026-07-30",36.91,38.16,36.49,36.65,70982929.0],["2026-07-31",36.65,38.97,36.650001525878906,38.44,68177353.0],["2026-08-03",38.44,38.66,36.2,37.5,67955065.0],["2026-08-04",37.5,38.45,37.16,38.21,53879611.0],["2026-08-05",38.21,41.05,38.209999084472656,41.02,77079202.0],["2026-08-06",41.02,42.62,39.21,39.73,105622488.0],["2026-08-07",39.73,43.29,39.44,43.07,111038787.0],["2026-08-10",43.07,43.23,41.57,42.45,92139688.0],["2026-08-11",42.45,42.81,38.84,39.21,127872262.0],["2026-08-12",39.21,39.25,37.9,38.36,98307000.0],["2026-08-13",38.36,38.43,36.23,36.3,100397920.0],["2026-08-14",36.3,37.27,35.78,37.14,69363376.0],["2026-08-17",37.14,39.66,37.13999938964844,39.34,69078800.0],["2026-08-18",39.34,39.34000015258789,38.37,38.95,43204519.0],["2026-08-19",38.95,38.95000076293945,36.73,36.83,51957011.0],["2026-08-20",36.83,38.29,36.28,36.66,54095401.0],["2026-08-21",36.66,37.99,36.65999984741211,37.85,52468628.0],["2026-08-24",37.85,39.23,36.1,36.7,72541244.0],["2026-08-25",36.7,37.16,35.39,36.48,49467262.0],["2026-08-26",36.48,39.68,36.47999954223633,39.26,95035770.0],["2026-08-27",39.26,39.27,38.52,38.67,53207191.0],["2026-08-28",38.67,39.29,38.1,39.12,45258264.0],["2026-08-31",39.12,39.400001525878906,36.81,39.4,52482260.0],["2026-09-01",39.4,41.43,39.400001525878906,39.96,65790863.0],["2026-09-02",39.96,40.0,37.82,39.59,57260126.0],["2026-09-03",39.59,40.62,39.59000015258789,40.0,44226841.0],["2026-09-04",40.0,40.65,38.6,38.79,44495354.0],["2026-09-07",38.79,38.790000915527344,38.08,38.63,27009444.0],["2026-09-08",38.63,41.57,38.630001068115234,40.69,83299033.0],["2026-09-09",40.69,41.97,40.48,41.15,54520295.0],["2026-09-10",41.15,41.63,40.15,40.47,46669095.0],["2026-09-11",40.47,40.470001220703125,36.42,37.59,114232654.0],["2026-09-14",37.59,37.59000015258789,36.33,36.65,45186658.0],["2026-09-15",36.65,36.650001525878906,35.6,35.77,37372867.0],["2026-09-16",35.77,36.58,35.58,36.19,32868939.0],["2026-09-17",36.19,36.29,34.67,35.45,51521137.0],["2026-09-18",35.45,36.49,35.45000076293945,36.03,33745456.0],["2026-09-21",36.03,36.44,35.74,36.23,28156336.0],["2026-09-22",36.23,37.36,36.22999954223633,36.77,45229629.0],["2026-09-23",36.77,37.35,36.54,36.81,28007332.0],["2026-09-24",36.81,36.810001373291016,35.06,35.19,34181928.0],["2026-09-28",35.19,35.189998626708984,33.7,33.77,33462035.0],["2026-09-29",33.77,35.25,33.5,35.17,25821077.0],["2026-09-30",35.17,35.58,34.97,35.35,22181062.0],["2026-10-08",35.35,35.98,35.0,35.13,27953186.0],["2026-10-09",35.13,36.25,34.4,36.01,39487829.0],["2026-10-12",36.01,36.47,34.7,34.74,33166790.0],["2026-10-13",34.74,35.88,34.06,35.31,29565513.0],["2026-10-14",35.31,36.02,34.77,34.85,26220924.0],["2026-10-15",34.85,34.849998474121094,32.07,32.5,60891835.0],["2026-10-16",32.5,33.71,32.18,32.85,38142685.0],["2026-10-19",32.85,32.849998474121094,31.9,32.37,26543710.0],["2026-10-20",32.37,32.369998931884766,30.75,31.32,44191714.0],["2026-10-21",31.32,32.14,31.31999969482422,31.67,26928394.0],["2026-10-22",31.67,32.35,30.68,30.83,46768323.0],["2026-10-23",30.83,31.52,29.58,31.28,48304563.0],["2026-10-26",31.28,31.280000686645508,29.82,30.17,38979917.0],["2026-10-27",30.17,30.95,30.170000076293945,30.45,29482656.0],["2026-10-28",30.45,31.6,30.45,30.8,37669675.0],["2026-10-29",30.8,30.94,30.22,30.3,20445300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-10-08","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2010-10-08","index":0,"basis":"feed"}}