{"t":"002320.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.3951,3.5347,3.3675,3.3951,20459825.0],["2010-08-23",3.3951,3.4272,3.373,3.3785,8917808.0],["2010-08-24",3.3785,3.4272,3.3491,3.4024,10301903.0],["2010-08-25",3.4024,3.4024250507354736,3.3078,3.3188,10585886.0],["2010-08-26",3.3188,3.3629,3.2765,3.3381,7163572.0],["2010-08-27",3.3381,3.4107,3.3197,3.3997,6871768.0],["2010-08-30",3.3997,3.6294,3.3996689319610596,3.5963,28676027.0],["2010-08-31",3.5963,3.6707,3.5384,3.6459,26095249.0],["2010-09-01",3.6459,3.6735,3.4732,3.4971,21770374.0],["2010-09-02",3.4971,3.611,3.4970643520355225,3.5522,11832214.0],["2010-09-03",3.5522,3.6478,3.5521950721740723,3.6404,24696270.0],["2010-09-06",3.6404,3.7029,3.6101,3.6597,22772372.0],["2010-09-07",3.6597,3.9969,3.659698247909546,3.9418,43694539.0],["2010-09-08",3.9418,4.1788,3.8609,4.1347,44607714.0],["2010-09-09",4.1347,4.1807,3.9693,4.0419,29999297.0],["2010-09-10",4.0419,4.0952,3.9969,4.0447,14531913.0],["2010-09-13",4.0447,4.1899,4.0446858406066895,4.0796,27189812.0],["2010-09-14",4.0796,4.1347,3.9335,3.9831,25347629.0],["2010-09-15",3.9831,4.0566,3.8591,3.9436,21388277.0],["2010-09-16",3.9436,3.9436159133911133,3.7672,3.8067,14359414.0],["2010-09-17",3.8067,3.9923,3.758,3.8802,15215095.0],["2010-09-20",3.8802,3.9436,3.8315,3.8609,9664233.0],["2010-09-21",3.8609,3.9317,3.8407,3.9032,5905334.0],["2010-09-27",3.9032,4.0796,3.9031872749328613,4.0429,16188912.0],["2010-09-28",4.0429,4.0456,3.9565,3.9602,9490337.0],["2010-09-29",3.9602,4.0355,3.8416,3.8563,16205083.0],["2010-09-30",3.8563,3.8866,3.7672,3.8527,6794507.0],["2010-10-08",3.8527,3.9041,3.8131,3.883,14250878.0],["2010-10-11",3.883,3.9262,3.7672,3.7746,18422647.0],["2010-10-12",3.7746,3.803,3.5834,3.611,26681613.0],["2010-10-13",3.611,3.7213,3.5834,3.7213,16313947.0],["2010-10-14",3.7213,3.7212588787078857,3.6478,3.7029,19040860.0],["2010-10-15",3.7029,3.7121,3.4364,3.509,29916031.0],["2010-10-18",3.509,3.5246,3.2462,3.4502,34236125.0],["2010-10-19",3.4502,3.5788,3.418,3.5246,14975045.0],["2010-10-20",3.5246,3.5798,3.3721,3.4814,17911289.0],["2010-10-21",3.4814,3.5678,3.4686,3.5651,15733935.0],["2010-10-22",3.5651,3.611,3.5274,3.5752,11646354.0],["2010-10-25",3.5752,3.7782,3.575164794921875,3.7626,22126260.0],["2010-10-26",3.7626,3.9418,3.7626054286956787,3.9142,26427682.0],["2010-10-27",3.9142,4.0419,3.8591,3.8885,21528516.0],["2010-10-28",3.8885,3.9464,3.8049,3.8315,10940905.0],["2010-10-29",3.8315,3.9151,3.8049,3.905,10985970.0],["2010-11-01",3.905,4.0061,3.905025005340576,3.9427,14170843.0],["2010-11-02",3.9427,4.0686,3.9234,4.0015,19613690.0],["2010-11-03",4.0015,4.0658,3.9142,3.9142,14781272.0],["2010-11-04",3.9142,4.1145,3.8435,4.109,27423429.0],["2010-11-05",4.109,4.3369,4.0557,4.2193,45022098.0],["2010-11-08",4.2193,4.5004,4.2156,4.4242,28688064.0],["2010-11-09",4.4242,4.867,4.42416524887085,4.845,54281730.0],["2010-11-10",4.845,4.9093,4.5574,4.5684,36418945.0],["2010-11-11",4.5684,4.6033,4.4563,4.4572,21645293.0],["2010-11-12",4.4572,4.6107,4.1357,4.2542,26530240.0],["2010-11-15",4.2542,4.3461,4.0428,4.335,14831410.0],["2010-11-16",4.335,4.335037708282471,3.9785,4.052,21456905.0],["2010-11-17",4.052,4.1917,3.9363,3.9749,18964211.0],["2010-11-18",3.9749,4.1237,3.928,4.0971,25968836.0],["2010-11-19",4.0971,4.1154,3.9822,4.0842,15879614.0],["2010-11-22",4.0842,4.2266,4.0226,4.2257,19362205.0],["2010-11-23",4.2257,4.2266,4.0327,4.1338,13451021.0],["2010-11-24",4.1338,4.2726,4.0566,4.2698,10021360.0],["2010-11-25",4.2698,4.4995,4.2321,4.3277,17237243.0],["2010-11-26",4.3277,4.4003,4.268,4.3314,14479813.0],["2010-11-29",4.3314,4.336,4.1357,4.2,12019562.0],["2010-11-30",4.2,4.2248,3.9326,4.0107,11337083.0],["2010-12-01",4.0107,4.0594,3.9565,3.9693,5733747.0],["2010-12-02",3.9693,4.1485,3.9693427085876465,4.1347,15790343.0],["2010-12-03",4.1347,4.1439,4.007,4.0713,6083993.0],["2010-12-06",4.0713,4.0888,3.9537,4.0024,5066244.0],["2010-12-07",4.0024,4.0318,3.8821,4.0144,9508005.0],["2010-12-08",4.0144,4.098,3.9602,4.0796,11510432.0],["2010-12-09",4.0796,4.0796027183532715,3.9684,3.9896,8089943.0],["2010-12-10",3.9896,4.0392,3.9519,4.0162,3931398.0],["2010-12-13",4.0162,4.1981,4.0162034034729,4.1834,16529412.0],["2010-12-14",4.1834,4.3176,4.1476,4.2909,14774829.0],["2010-12-15",4.2909,4.3461,4.2358,4.2615,15760109.0],["2010-12-16",4.2615,4.3029,4.1623,4.1834,13120687.0],["2010-12-17",4.1834,4.2505,4.1595,4.2239,6562123.0],["2010-12-20",4.2239,4.2542,3.951,4.1072,10249994.0],["2010-12-21",4.1072,4.1623,4.0989,4.1209,8685560.0],["2010-12-22",4.1209,4.1577,4.052,4.0888,7486012.0],["2010-12-23",4.0888,4.0888,3.9399,3.9464,10776564.0],["2010-12-24",3.9464,4.0162,3.7929,3.7948,8798823.0],["2010-12-27",3.7948,3.8857,3.6294,3.6569,16489230.0],["2010-12-28",3.6569,3.6744,3.4989,3.509,12053639.0],["2010-12-29",3.509,3.5458,3.3997,3.4732,15293606.0],["2010-12-30",3.4732,3.5145,3.4465,3.4897,13174375.0],["2010-12-31",3.4897,3.6285,3.4842,3.6018,16041746.0],["2011-01-04",3.6018,3.6257,3.5237,3.5687,21184338.0],["2011-01-05",3.5687,3.5687334537506104,3.4824,3.5366,17710992.0],["2011-01-06",3.5366,3.5494,3.4916,3.5439,9917351.0],["2011-01-07",3.5439,3.6275,3.5108,3.6101,17178262.0],["2011-01-10",3.6101,3.7203,3.5844,3.6294,19547034.0],["2011-01-11",3.6294,3.668,3.5265,3.5862,9611375.0],["2011-01-12",3.5862,3.6285,3.3997,3.486,10917625.0],["2011-01-13",3.486,3.4989,3.4015,3.453,8808798.0],["2011-01-14",3.453,3.4529600143432617,3.3243,3.3262,8707974.0],["2011-01-17",3.3262,3.326162099838257,3.1755,3.1966,7971935.0],["2011-01-18",3.1966,3.2425,3.17,3.2076,4349460.0],["2011-01-19",3.2076,3.2784,3.1837,3.2664,5913985.0],["2011-01-20",3.2664,3.2839,3.1608,3.1709,5166639.0],["2011-01-21",3.1709,3.2398,3.1681,3.1975,4574590.0],["2011-01-24",3.1975,3.2517,3.197525978088379,3.2086,4631846.0],["2011-01-25",3.2086,3.2113,3.079,3.1194,3942505.0],["2011-01-26",3.1194,3.1792,3.1194260120391846,3.1672,3554093.0],["2011-01-27",3.1672,3.2618443965911865,3.1249,3.2618,5784113.0],["2011-01-28",3.2618,3.2628,3.2095,3.2527,5171220.0],["2011-01-31",3.2527,3.2618,3.2251,3.226,9063231.0],["2011-02-01",3.226,3.2517,3.1553,3.2049,6026116.0],["2011-02-09",3.2049,3.2233,3.1516,3.1791,3291027.0],["2011-02-10",3.1791,3.283,3.1268,3.26,6166857.0],["2011-02-11",3.26,3.5007,3.249,3.4805,16842571.0],["2011-02-14",3.4805,3.5265,3.4318,3.4603,13249281.0],["2011-02-15",3.4603,3.5237,3.4456,3.4456,10981014.0],["2011-02-16",3.4456,3.5494,3.4089,3.5347,16380084.0],["2011-02-17",3.5347,3.554,3.4667,3.4961,10592520.0],["2011-02-18",3.4961,3.5283,3.4603,3.4961,8726637.0],["2011-02-21",3.4961,3.6845,3.4272,3.6478,25453207.0],["2011-02-22",3.6478,3.7093,3.5402,3.5807,14086528.0],["2011-02-23",3.5807,3.5825,3.5007,3.5191,9912405.0],["2011-02-24",3.5191,3.5715,3.4649,3.4916,8690406.0],["2011-02-25",3.4916,3.5375,3.4337,3.5329,7557514.0],["2011-02-28",3.5329,3.5651,3.4989,3.5467,6361406.0],["2011-03-01",3.5467,3.5559,3.5118,3.5283,8623522.0],["2011-03-02",3.5283,3.5283050537109375,3.4272,3.4548,11824184.0],["2011-03-03",3.4548,3.4879,3.373,3.4089,7163280.0],["2011-03-04",3.4089,3.4355,3.3785,3.4199,4890723.0],["2011-03-07",3.4199,3.4906,3.4198827743530273,3.4612,6810825.0],["2011-03-08",3.4612,3.4897,3.4383,3.4548,9081529.0],["2011-03-09",3.4548,3.4723,3.4355,3.4566,7154446.0],["2011-03-10",3.4566,3.6018,3.4364,3.5559,18143656.0],["2011-03-11",3.5559,3.6753,3.5191,3.6229,26331895.0],["2011-03-14",3.6229,3.6542,3.5568,3.6128,11693937.0],["2011-03-15",3.6128,3.6312,3.4052,3.5366,10374345.0],["2011-03-16",3.5366,3.577,3.4934,3.5301,6585431.0],["2011-03-17",3.5301,3.530142307281494,3.4474,3.4502,5899192.0],["2011-03-18",3.4502,3.5678,3.4502041339874268,3.4778,6643372.0],["2011-03-21",3.4778,3.6744,3.4548,3.5531,8350244.0],["2011-03-22",3.5531,3.6643,3.5531,3.5889,12678414.0],["2011-03-23",3.5889,3.6018,3.5246,3.5623,7839580.0],["2011-03-24",3.5623,3.5788,3.3988,3.4162,26433814.0],["2011-03-25",3.4162,3.5053,3.3997,3.4208,20783880.0],["2011-03-28",3.4208,3.4364,3.1791,3.2159,46680886.0],["2011-03-29",3.2159,3.2159032821655273,3.1415,3.1516,15110794.0],["2011-03-30",3.1516,3.1883,2.9458,3.0046,27706271.0],["2011-03-31",3.0046,3.0505,2.9862,3.0358,10287931.0],["2011-04-01",3.0358,3.068,3.0147,3.0597,6961157.0],["2011-04-06",3.0597,3.0634,2.9724,2.9853,11223811.0],["2011-04-07",2.9853,3.012840747833252,2.9687,3.0128,7955718.0],["2011-04-08",3.0128,3.0707,2.9926,3.0606,9443666.0],["2011-04-11",3.0606,3.0735,3.0395,3.0505,8420669.0],["2011-04-12",3.0505,3.0919,3.0,3.022,16766752.0],["2011-04-13",3.022,3.0753,3.0,3.0588,16763658.0],["2011-04-14",3.0588,3.0587830543518066,3.0027,3.0092,14957623.0],["2011-04-15",3.0092,3.0266,2.9568,2.9743,14738243.0],["2011-04-18",2.9743,3.0037,2.9559,2.9595,10466390.0],["2011-04-19",2.9595,2.9678,2.9127,2.9246,10706988.0],["2011-04-20",2.9246,2.9991,2.924633264541626,2.988,10041027.0],["2011-04-21",2.988,3.0184,2.9697,2.977,9674107.0],["2011-04-22",2.977,2.9963,2.9384,2.9862,10842609.0],["2011-04-25",2.9862,2.9954,2.9338,2.9448,7649139.0],["2011-04-26",2.9448,2.966,2.8943,2.8943,7779057.0],["2011-04-27",2.8943,2.9834,2.8943123817443848,2.9448,11082933.0],["2011-04-28",2.9448,2.9834,2.9035,2.9154,7619890.0],["2011-04-29",2.9154,2.915445566177368,2.6646,2.7243,19200282.0],["2011-05-03",2.7243,2.7243294715881348,2.7243,2.7243,0.0],["2011-05-04",2.7243,2.7243294715881348,2.6187,2.626,9166647.0],["2011-05-05",2.626,2.6637,2.626014232635498,2.6481,4714281.0],["2011-05-06",2.6481,2.6527,2.6012,2.6251,6401113.0],["2011-05-09",2.6251,2.683,2.6104,2.6628,5181286.0],["2011-05-10",2.6628,2.6821,2.6462,2.6784,4922181.0],["2011-05-11",2.6784,2.6913,2.66,2.6747,4397618.0],["2011-05-12",2.6747,2.6747124195098877,2.626,2.6279,5499254.0],["2011-05-13",2.6279,2.6857,2.627851963043213,2.683,4100585.0],["2011-05-16",2.683,2.683,2.6646,2.6655,3533651.0],["2011-05-17",2.6655,2.6738,2.6187,2.649,3882866.0],["2011-05-18",2.649,2.649,2.648984670639038,2.649,0.0],["2011-05-19",2.649,2.6885,2.6462,2.6508,2763754.0],["2011-05-20",2.6508,2.6646,2.6242,2.6306,3068444.0],["2011-05-23",2.6306,2.6462,2.5056,2.5066,5833658.0],["2011-05-24",2.5066,2.5194,2.4119,2.4717,5968431.0],["2011-05-25",2.4717,2.4818,2.4192779064178467,2.4193,4088320.0],["2011-05-26",2.4193,2.4468,2.411,2.411,3569799.0],["2011-05-27",2.411,2.4744,2.4092,2.4551,7189855.0],["2011-05-30",2.4551,2.4698,2.4349,2.4395,4186187.0],["2011-05-31",2.4395,2.4671,2.4174,2.4643,4364929.0],["2011-06-01",2.4643,2.4735,2.4441,2.4652,3848187.0],["2011-06-02",2.4652,2.465219259262085,2.4092,2.4349,6095465.0],["2011-06-03",2.4349,2.513,2.4348976612091064,2.4992,6652936.0],["2011-06-07",2.4992,2.5378,2.4799,2.5286,5427578.0],["2011-06-08",2.5286,2.5994,2.5066,2.5856,8749132.0],["2011-06-09",2.5856,2.7014,2.585585594177246,2.6554,14096065.0],["2011-06-10",2.6554,2.655416488647461,2.4801,2.5597,6857384.0],["2011-06-13",2.5597,2.5597095489501953,2.4186,2.4621,5787994.0],["2011-06-14",2.4621,2.4621243476867676,2.4621,2.4621,0.0],["2011-06-15",2.4621,2.4621243476867676,2.4621,2.4621,0.0],["2011-06-16",2.4621,2.4621243476867676,2.4621,2.4621,0.0],["2011-06-17",2.4621,2.4621243476867676,2.2519,2.2519,6739003.0],["2011-06-20",2.2519,2.276,2.1604,2.1739,5746824.0],["2011-06-21",2.1739,2.1979,2.1393,2.1964,4403699.0],["2011-06-22",2.1964,2.1994,2.1318,2.1574,3736030.0],["2011-06-23",2.1574,2.2444,2.1243,2.2264,6376752.0],["2011-06-24",2.2264,2.2264211177825928,2.2264,2.2264,0.0],["2011-06-27",2.2264,2.448613166809082,2.2264211177825928,2.4486,15788556.0],["2011-06-28",2.4486,2.5492,2.4141,2.4321,28604802.0],["2011-06-29",2.4321,2.4546,2.369,2.369,11800984.0],["2011-06-30",2.369,2.4321,2.369,2.4021,8303336.0],["2011-07-01",2.4021,2.4201,2.375,2.3856,6301035.0],["2011-07-04",2.3856,2.4291,2.3796,2.4261,8631473.0],["2011-07-05",2.4261,2.4546,2.4096,2.4516,9927736.0],["2011-07-06",2.4516,2.454618453979492,2.4156,2.4546,7206032.0],["2011-07-07",2.4546,2.4982,2.4246,2.4606,11098248.0],["2011-07-08",2.4606,2.5822,2.4606237411499023,2.5342,23051004.0],["2011-07-11",2.5342,2.5537,2.4621,2.5417,13164528.0],["2011-07-12",2.5417,2.5416934490203857,2.4486,2.4486,11081770.0],["2011-07-13",2.4486,2.4937,2.4216,2.4786,10124179.0],["2011-07-14",2.4786,2.5057,2.4621,2.4937,10268746.0],["2011-07-15",2.4937,2.5567,2.4846,2.5447,15176851.0],["2011-07-18",2.5447,2.6393,2.5267,2.5417,14397371.0],["2011-07-19",2.5417,2.5822,2.4771,2.5747,12564283.0],["2011-07-20",2.5747,2.6408,2.5657,2.6393,17296239.0],["2011-07-21",2.6393,2.6813,2.5687,2.5762,16403443.0],["2011-07-22",2.5762,2.6138,2.5402,2.5462,8338557.0],["2011-07-25",2.5462,2.5461974143981934,2.372,2.375,12597302.0],["2011-07-26",2.375,2.3871,2.3195,2.351,5840582.0],["2011-07-27",2.351,2.3961,2.3285,2.3796,5535683.0],["2011-07-28",2.3796,2.37955379486084,2.309,2.3495,6923354.0],["2011-07-29",2.3495,2.3916,2.3315,2.3405,4713156.0],["2011-08-01",2.3405,2.342,2.2895,2.2925,11313017.0],["2011-08-02",2.2925,2.369,2.279,2.357,13078738.0],["2011-08-03",2.357,2.4591,2.3195,2.4471,14732677.0],["2011-08-04",2.4471,2.4816,2.4171,2.4471,9089450.0],["2011-08-05",2.4471,2.447112798690796,2.297,2.357,7465398.0],["2011-08-08",2.357,2.35703444480896,2.1318,2.1724,8504120.0],["2011-08-09",2.1724,2.1723744869232178,2.0267,2.1243,12719299.0],["2011-08-10",2.1243,2.2069,2.124333381652832,2.1333,10532493.0],["2011-08-11",2.1333,2.1709,2.0718,2.1619,8670447.0],["2011-08-12",2.1619,2.282,2.161865234375,2.2084,10953886.0],["2011-08-15",2.2084,2.2655,2.2084059715270996,2.2625,6494147.0],["2011-08-16",2.2625,2.3255,2.2624523639678955,2.279,10061922.0],["2011-08-17",2.279,2.2925,2.2324,2.2655,5061958.0],["2011-08-18",2.2655,2.282,2.191891670227051,2.1919,7516339.0],["2011-08-19",2.1919,2.191891670227051,2.1108,2.1514,6956612.0],["2011-08-22",2.1514,2.1979,2.1393,2.1619,5847672.0],["2011-08-23",2.1619,2.2084,2.161865234375,2.2024,12547787.0],["2011-08-24",2.2024,2.2835,2.2024009227752686,2.267,17201141.0],["2011-08-25",2.267,2.3045,2.2369,2.297,13850353.0],["2011-08-26",2.297,2.4291,2.279,2.3946,24006519.0],["2011-08-29",2.3946,2.394566297531128,2.3195,2.3375,16610169.0],["2011-08-30",2.3375,2.3796,2.2594,2.27,19475762.0],["2011-08-31",2.27,2.294,2.2399,2.279,7824894.0],["2011-09-01",2.279,2.2955,2.2399,2.2489,7467292.0],["2011-09-02",2.2489,2.276,2.1919,2.2204,8021217.0],["2011-09-05",2.2204,2.220416307449341,2.1273,2.1288,7398933.0],["2011-09-06",2.1288,2.1318,2.0913,2.1093,5101570.0],["2011-09-07",2.1093,2.1769,2.1093199253082275,2.1769,7124286.0],["2011-09-08",2.1769,2.2039,2.1363,2.1363,4636412.0],["2011-09-09",2.1363,2.1844,2.1183,2.1303,5129861.0],["2011-09-13",2.1303,2.1303374767303467,2.0733,2.1033,3980721.0],["2011-09-14",2.1033,2.1318399906158447,2.0913,2.1318,4349582.0],["2011-09-15",2.1318,2.1694,2.1183,2.1469,4705673.0],["2011-09-16",2.1469,2.1664,2.1348,2.1423,3177302.0],["2011-09-19",2.1423,2.1423490047454834,2.0763,2.0823,4169384.0],["2011-09-20",2.0823,2.1168,2.0523,2.0958,3380698.0],["2011-09-21",2.0958,2.1739,2.0853,2.1589,7241640.0],["2011-09-22",2.1589,2.158863067626953,2.0838,2.0853,6824040.0],["2011-09-23",2.0853,2.085299015045166,2.0117,2.0703,4237544.0],["2011-09-26",2.0703,2.0823,2.0508,2.0718,3729704.0],["2011-09-27",2.0718,2.0988,2.0717875957489014,2.0943,2799805.0],["2011-09-28",2.0943,2.1153,2.0418,2.0598,4336270.0],["2011-09-29",2.0598,2.0598,2.0177,2.0267,3663233.0],["2011-09-30",2.0267,2.0538,1.9967,2.0418,3007712.0],["2011-10-10",2.0418,2.0628,2.0298,2.0328,3661488.0],["2011-10-11",2.0328,2.1003,2.0313,2.0418,4612274.0],["2011-10-12",2.0418,2.1168,2.0117,2.1063,7534271.0],["2011-10-13",2.1063,2.1469,2.0883,2.1363,8625746.0],["2011-10-14",2.1363,2.136343002319336,2.1048,2.1153,5617760.0],["2011-10-17",2.1153,2.1574,2.1063,2.1093,6739134.0],["2011-10-18",2.1093,2.1108,2.0643,2.0658,5665101.0],["2011-10-19",2.0658,2.0853,2.0523,2.0613,2619087.0],["2011-10-20",2.0613,2.061279296875,1.9802,2.0117,5863922.0],["2011-10-21",2.0117,2.0373,1.9667,1.9982,2869836.0],["2011-10-24",1.9982,2.0343,1.9817,2.0343,3905574.0],["2011-10-25",2.0343,2.0808,2.0192,2.0748,5155077.0],["2011-10-26",2.0748,2.1123,2.0448,2.0898,8603239.0],["2011-10-27",2.0898,2.1619,2.089803457260132,2.1198,10684966.0],["2011-10-28",2.1198,2.1544,2.1078,2.1378,9780094.0],["2011-10-31",2.1378,2.1499,2.1093,2.1393,6842007.0],["2011-11-01",2.1393,2.2414,2.1048,2.2264,20296172.0],["2011-11-02",2.2264,2.2309,2.1559,2.2264,13094178.0],["2011-11-03",2.2264,2.2775,2.1994,2.2039,16280356.0],["2011-11-04",2.2039,2.2369,2.2024,2.2219,7927847.0],["2011-11-07",2.2219,2.2309,2.1904,2.1934,7414441.0],["2011-11-08",2.1934,2.4126,2.193392515182495,2.3555,49625203.0],["2011-11-09",2.3555,2.35553240776062,2.291,2.348,25109447.0],["2011-11-10",2.348,2.3525,2.3,2.321,15922177.0],["2011-11-11",2.321,2.3525,2.294,2.3045,10955050.0],["2011-11-14",2.3045,2.354,2.304487943649292,2.3525,15992647.0],["2011-11-15",2.3525,2.3555,2.315,2.342,9726992.0],["2011-11-16",2.342,2.3420209884643555,2.2144,2.2294,15566012.0],["2011-11-17",2.2294,2.2655,2.2219,2.2279,6876121.0],["2011-11-18",2.2279,2.2279231548309326,2.1679,2.1784,5975436.0],["2011-11-21",2.1784,2.2309250831604004,2.178379774093628,2.2309,6493131.0],["2011-11-22",2.2309,2.4546,2.2309250831604004,2.4081,71973744.0],["2011-11-23",2.4081,2.6393,2.408078193664551,2.5972,62902295.0],["2011-11-24",2.5972,2.5972418785095215,2.4576,2.5132,39348551.0],["2011-11-25",2.5132,2.6183,2.4516,2.5642,40226067.0],["2011-11-28",2.5642,2.6093,2.4952,2.5972,25676383.0],["2011-11-29",2.5972,2.7714,2.5687,2.6783,46695762.0],["2011-11-30",2.6783,2.6933,2.4636,2.5597,34086682.0],["2011-12-01",2.5597,2.7023,2.5597095489501953,2.6303,26148841.0],["2011-12-02",2.6303,2.630269765853882,2.5387,2.5492,15353633.0],["2011-12-05",2.5492,2.5492002964019775,2.4171,2.4306,11031354.0],["2011-12-06",2.4306,2.4471,2.297,2.4081,15765467.0],["2011-12-07",2.4081,2.4306,2.339,2.4306,8993199.0],["2011-12-08",2.4306,2.6047,2.3871,2.5732,20858151.0],["2011-12-09",2.5732,2.5942,2.5072,2.5297,12939202.0],["2011-12-12",2.5297,2.6243,2.5072,2.5552,12463600.0],["2011-12-13",2.5552,2.6062,2.4201,2.4621,15058875.0],["2011-12-14",2.4621,2.5222,2.4171,2.4967,10612847.0],["2011-12-15",2.4967,2.5522,2.3345,2.348,21745883.0],["2011-12-16",2.348,2.4621,2.2625,2.4546,14151380.0],["2011-12-19",2.4546,2.454618453979492,2.3585,2.4261,9606974.0],["2011-12-20",2.4261,2.6348,2.426093816757202,2.5987,31418160.0],["2011-12-21",2.5987,2.6108,2.4861,2.5357,18833223.0],["2011-12-22",2.5357,2.5522,2.327,2.4351,19659445.0],["2011-12-23",2.4351,2.5042,2.372,2.4486,12777905.0],["2011-12-26",2.4486,2.5747,2.3781,2.5552,23221671.0],["2011-12-27",2.5552,2.5552046298980713,2.372,2.3856,18131833.0],["2011-12-28",2.3856,2.38555908203125,2.2219,2.288,15650930.0],["2011-12-29",2.288,2.2879748344421387,2.2039,2.2504,17978453.0],["2011-12-30",2.2504,2.3,2.2219,2.2775,14472478.0],["2012-01-04",2.2775,2.2955,2.2519,2.2534,8211546.0],["2012-01-05",2.2534,2.2534449100494385,2.1018,2.1769,16203549.0],["2012-01-06",2.1769,2.2294,2.0868,2.1904,6367854.0],["2012-01-09",2.1904,2.264,2.1469,2.2534,9847170.0],["2012-01-10",2.2534,2.342,2.2339,2.3285,14599329.0],["2012-01-11",2.3285,2.3465,2.2655,2.2865,12377080.0],["2012-01-12",2.2865,2.3420209884643555,2.2594,2.342,13615900.0],["2012-01-13",2.342,2.354,2.184385061264038,2.1844,12370863.0],["2012-01-16",2.1844,2.184385061264038,2.0568,2.0703,10557675.0],["2012-01-17",2.0703,2.1919,2.0568,2.1919,14087463.0],["2012-01-18",2.1919,2.2189,2.1153,2.1168,6741187.0],["2012-01-19",2.1168,2.1589,2.1048,2.1198,4030440.0],["2012-01-20",2.1198,2.2009,2.1198296546936035,2.1979,7348471.0],["2012-01-30",2.1979,2.2234,2.1679,2.1784,3215939.0],["2012-01-31",2.1784,2.1979,2.1499,2.1934,2656926.0],["2012-02-01",2.1934,2.2054,2.1183,2.1514,3370670.0],["2012-02-02",2.1514,2.2009,2.1408,2.1919,4041848.0],["2012-02-03",2.1919,2.2429,2.1784,2.2204,7020272.0],["2012-02-06",2.2204,2.288,2.2099,2.2489,6931042.0],["2012-02-07",2.2489,2.2489407062530518,2.1799,2.1919,3640173.0],["2012-02-08",2.1919,2.264,2.1799,2.2414,4425756.0],["2012-02-09",2.2414,2.297,2.2249,2.2745,10284910.0],["2012-02-10",2.2745,2.327,2.2489,2.2745,12984307.0],["2012-02-13",2.2745,2.3045,2.2474,2.282,9898379.0],["2012-02-14",2.282,2.288,2.2519,2.267,6065881.0],["2012-02-15",2.267,2.321,2.2564,2.3165,11162580.0],["2012-02-16",2.3165,2.324,2.279,2.294,8351288.0],["2012-02-17",2.294,2.3195,2.2835,2.3,5750458.0],["2012-02-20",2.3,2.3871,2.29998517036438,2.3615,16106568.0],["2012-02-21",2.3615,2.4291,2.2745,2.4246,20030708.0],["2012-02-22",2.4246,2.4456,2.3871,2.4366,10727213.0],["2012-02-23",2.4366,2.4471,2.3961,2.4216,10908826.0],["2012-02-24",2.4216,2.4501,2.4036,2.4456,10061985.0],["2012-02-27",2.4456,2.4922,2.4291,2.4351,14127321.0],["2012-02-28",2.4351,2.4351017475128174,2.3585,2.3961,10465126.0],["2012-02-29",2.3961,2.4741,2.36,2.4531,16599714.0],["2012-03-01",2.4531,2.4982,2.4396,2.4606,14744330.0],["2012-03-02",2.4606,2.4876,2.4411,2.4831,9320965.0],["2012-03-05",2.4831,2.4937,2.4096,2.4171,11898935.0],["2012-03-06",2.4171,2.4171,2.348,2.3841,8649708.0],["2012-03-07",2.3841,2.4922,2.3840572834014893,2.4336,19834282.0],["2012-03-08",2.4336,2.55070161819458,2.4171,2.5507,29054759.0],["2012-03-09",2.5507,2.5912,2.5342,2.5417,19279815.0],["2012-03-12",2.5417,2.6228,2.5342,2.5822,16222468.0],["2012-03-13",2.5822,2.5957,2.5312,2.5822,12256229.0],["2012-03-14",2.5822,2.6123,2.4321,2.4666,22298673.0],["2012-03-15",2.4666,2.4921,2.4096,2.4426,8697420.0],["2012-03-16",2.4426,2.5012,2.4366,2.4786,7103216.0],["2012-03-19",2.4786,2.5297,2.4366,2.5297,11107049.0],["2012-03-20",2.5297,2.5296823978424072,2.4576,2.4801,6775980.0],["2012-03-21",2.4801,2.5072,2.4111,2.4666,8160948.0],["2012-03-22",2.4666,2.4666292667388916,2.4171,2.4396,4393547.0],["2012-03-23",2.4396,2.4471,2.3811,2.3841,5568337.0],["2012-03-26",2.3841,2.4006,2.36,2.3946,4064902.0],["2012-03-27",2.3946,2.4771,2.3916,2.4486,7360700.0],["2012-03-28",2.4486,2.448613166809082,2.306,2.3075,7907456.0],["2012-03-29",2.3075,2.3074913024902344,2.1709,2.2129,6521228.0],["2012-03-30",2.2129,2.212909460067749,2.2129,2.2129,0.0],["2012-04-05",2.2129,2.4126,2.212909460067749,2.4021,22307280.0],["2012-04-06",2.4021,2.6123,2.2985,2.4891,30462502.0],["2012-04-09",2.4891,2.5207,2.4111,2.4801,18675742.0],["2012-04-10",2.4801,2.480140447616577,2.3615,2.4231,16256531.0],["2012-04-11",2.4231,2.5192,2.3841,2.4621,18950230.0],["2012-04-12",2.4621,2.4816,2.4126,2.4756,14889040.0],["2012-04-13",2.4756,2.5207,2.4486,2.4937,18031955.0],["2012-04-16",2.4937,2.5642,2.4636,2.5132,22828380.0],["2012-04-17",2.5132,2.5282,2.4441,2.4441,12751839.0],["2012-04-18",2.4441,2.4771,2.4036,2.4606,18458407.0],["2012-04-19",2.4606,2.4606237411499023,2.3871,2.3976,19128888.0],["2012-04-20",2.3976,2.4726,2.397568941116333,2.4291,19914021.0],["2012-04-23",2.4291,2.4290969371795654,2.2504,2.2835,26326730.0],["2012-04-24",2.2835,2.363,2.2444,2.3345,19678593.0],["2012-04-25",2.3345,2.4319,2.3337,2.3598,25285961.0],["2012-04-26",2.3598,2.468,2.2436,2.4519,28022436.0],["2012-04-27",2.4519,2.4519333839416504,2.4519,2.4519,0.0],["2012-05-02",2.4519,2.4519333839416504,2.3438,2.3818,21116423.0],["2012-05-03",2.3818,2.3898,2.3277,2.3438,11652664.0],["2012-05-04",2.3438,2.3618,2.3337,2.3438,8565132.0],["2012-05-07",2.3438,2.3438,2.3037,2.3357,7806507.0],["2012-05-08",2.3357,2.3718,2.3237,2.3518,10696663.0],["2012-05-09",2.3518,2.3778,2.3237,2.3518,9706821.0],["2012-05-10",2.3518,2.3698,2.3057,2.3117,8421270.0],["2012-05-11",2.3117,2.3297,2.2476,2.2536,9627280.0],["2012-05-14",2.2536,2.2857,2.2456,2.2456,6597935.0],["2012-05-15",2.2456,2.2456023693084717,2.1715,2.2196,7686176.0],["2012-05-16",2.2196,2.2516,2.1935,2.2296,6615446.0],["2012-05-17",2.2296,2.2877,2.229576826095581,2.2797,8410056.0],["2012-05-18",2.2797,2.3137,2.2376,2.2436,8907612.0],["2012-05-21",2.2436,2.2436,2.1655,2.1915,8433406.0],["2012-05-22",2.1915,2.2236,2.1915159225463867,2.2176,4312311.0],["2012-05-23",2.2176,2.2376,2.1294,2.1434,10266126.0],["2012-05-24",2.1434,2.1615,2.0833,2.1034,9036205.0],["2012-05-25",2.1034,2.1094,2.0653,2.0753,6791757.0],["2012-05-28",2.0753,2.1074,2.0533,2.1054,6021247.0],["2012-05-29",2.1054,2.1575,2.0753,2.1334,11373128.0],["2012-05-30",2.1334,2.1414,2.1154,2.1354,7422096.0],["2012-05-31",2.1354,2.1515,2.1114,2.1515,5114855.0],["2012-06-01",2.1515,2.1795,2.1234,2.1354,4916062.0],["2012-06-04",2.1354,2.135425090789795,2.0333,2.0353,6654345.0],["2012-06-05",2.0353,2.0653,2.0293,2.0573,3491063.0],["2012-06-06",2.0573,2.0673,2.0333,2.0533,2942349.0],["2012-06-07",2.0533,2.0773,2.0252,2.0273,2964186.0],["2012-06-08",2.0273,2.0613,2.027251958847046,2.0333,3355546.0],["2012-06-11",2.0333,2.0673,2.0132,2.0593,3781770.0],["2012-06-12",2.0593,2.0713,2.0333,2.0413,2418784.0],["2012-06-13",2.0413,2.0713229179382324,2.0393,2.0713,3212277.0],["2012-06-14",2.0713,2.0833,2.0473,2.0493,3898929.0],["2012-06-15",2.0493,2.0853,2.0473,2.0733,3427747.0],["2012-06-18",2.0733,2.1074,2.073326349258423,2.0894,4143462.0],["2012-06-19",2.0894,2.0994,2.0633,2.0733,2591998.0],["2012-06-20",2.0733,2.0974,2.0653,2.0713,2775418.0],["2012-06-21",2.0713,2.0713229179382324,2.0152,2.0232,4013097.0],["2012-06-25",2.0232,2.2256,2.0232458114624023,2.2256,13422753.0],["2012-06-26",2.2256,2.447927236557007,2.2255704402923584,2.4479,20075791.0],["2012-06-27",2.4479,2.6923184394836426,2.447927236557007,2.6923,127091185.0],["2012-06-28",2.6923,2.7063,2.492,2.494,118469537.0],["2012-06-29",2.494,2.4940006732940674,2.3738,2.4399,79705321.0],["2012-07-02",2.4399,2.474,2.3738,2.4439,64407828.0],["2012-07-03",2.4439,2.6442,2.4059,2.494,123041141.0],["2012-07-04",2.494,2.4940006732940674,2.3878,2.4259,63846895.0],["2012-07-05",2.4259,2.425891399383545,2.2496,2.2837,50677573.0],["2012-07-06",2.2837,2.3678,2.2757,2.3398,48019199.0],["2012-07-09",2.3398,2.506,2.2837,2.3578,67708417.0],["2012-07-10",2.3578,2.357783079147339,2.1735,2.1875,43305072.0],["2012-07-11",2.1875,2.2256,2.1034,2.1815,21505309.0],["2012-07-12",2.1815,2.2536,2.1515,2.2256,21944050.0],["2012-07-13",2.2256,2.3017,2.1695,2.2376,31226622.0],["2012-07-16",2.2376,2.3137,2.163470983505249,2.1635,35829535.0],["2012-07-17",2.1635,2.3798177242279053,2.0793,2.3798,78295130.0],["2012-07-18",2.3798,2.6002,2.3578,2.524,121627216.0],["2012-07-19",2.524,2.6322,2.4079,2.5841,103426774.0],["2012-07-20",2.5841,2.6603,2.506,2.5681,87421968.0],["2012-07-23",2.5681,2.8245315551757812,2.508,2.8245,121373185.0],["2012-07-24",2.8245,3.107,2.8245315551757812,2.8846,174770753.0],["2012-07-25",2.8846,3.0829,2.8406,2.9367,139883007.0],["2012-07-26",2.9367,2.936711072921753,2.6743,2.7344,109042945.0],["2012-07-27",2.7344,2.7544,2.5821,2.6242,61625833.0],["2012-07-30",2.6242,2.624209403991699,2.4279,2.482,48603588.0],["2012-07-31",2.482,2.5601,2.47,2.508,52552215.0],["2012-08-01",2.508,2.5581,2.4239,2.486,60911166.0],["2012-08-02",2.486,2.6803,2.4259,2.6442,108484206.0],["2012-08-03",2.6442,2.7724,2.5481,2.6743,97588411.0],["2012-08-06",2.6743,2.7785,2.5841,2.6843,76569285.0],["2012-08-07",2.6843,2.8706,2.6202,2.7845,97581584.0],["2012-08-08",2.7845,2.7844674587249756,2.6342,2.6482,64217393.0],["2012-08-09",2.6482,2.7965,2.5641,2.7164,79614285.0],["2012-08-10",2.7164,2.7244,2.6282,2.6302,44913639.0],["2012-08-13",2.6302,2.6603,2.5321,2.5401,31540868.0],["2012-08-14",2.5401,2.6122,2.4379,2.5861,38434078.0],["2012-08-15",2.5861,2.6042,2.508,2.512,22040189.0],["2012-08-16",2.512,2.5902,2.48,2.5601,22777776.0],["2012-08-17",2.5601,2.5601069927215576,2.504,2.5281,16829032.0],["2012-08-20",2.5281,2.6242,2.5,2.5982,31647871.0],["2012-08-21",2.5982,2.6402,2.5601,2.6362,31795335.0],["2012-08-22",2.6362,2.6543,2.516,2.524,30622652.0],["2012-08-23",2.524,2.5601,2.484,2.502,25993963.0],["2012-08-24",2.502,2.5621,2.464,2.474,21945243.0],["2012-08-27",2.474,2.496,2.4099,2.4199,18065193.0],["2012-08-28",2.4199,2.468,2.419882297515869,2.4479,15121597.0],["2012-08-29",2.4479,2.5641,2.3838,2.496,31794777.0],["2012-08-30",2.496,2.5301,2.3398,2.4219,23946966.0],["2012-08-31",2.4219,2.4599,2.3538,2.4279,17703531.0],["2012-09-03",2.4279,2.466,2.3858,2.4519,15025169.0],["2012-09-04",2.4519,2.52,2.4359,2.464,25255007.0],["2012-09-05",2.464,2.6543,2.4639527797698975,2.5821,48841952.0],["2012-09-06",2.5821,2.5942,2.5361,2.5761,25081687.0],["2012-09-07",2.5761,2.6943,2.5581,2.6402,47081253.0],["2012-09-10",2.6402,2.6402359008789062,2.5681,2.6142,33045522.0],["2012-09-11",2.6142,2.7344,2.5861,2.6623,48803180.0],["2012-09-12",2.6623,2.7724,2.6082,2.7324,65102212.0],["2012-09-13",2.7324,2.7323830127716064,2.5761,2.5761,47103813.0],["2012-09-14",2.5761,2.6062,2.5281,2.5481,22303742.0],["2012-09-17",2.5481,2.6242,2.516,2.516,20940383.0],["2012-09-18",2.516,2.524,2.4339,2.484,13051259.0],["2012-09-19",2.484,2.5461,2.4599,2.5,13147841.0],["2012-09-20",2.5,2.514,2.3838,2.3838,15984969.0],["2012-09-21",2.3838,2.4139,2.3237,2.3337,12925798.0],["2012-09-24",2.3337,2.3598,2.3037,2.3458,9540394.0],["2012-09-25",2.3458,2.3558,2.2436,2.2696,14141790.0],["2012-09-26",2.2696,2.2736,2.1595,2.1655,11139581.0],["2012-09-27",2.1655,2.2356,2.1434,2.2256,11739361.0],["2012-09-28",2.2256,2.2536,2.1855,2.2516,9844457.0],["2012-10-08",2.2516,2.3097,2.2456,2.2736,10614854.0],["2012-10-09",2.2736,2.3297,2.2516,2.3177,12649640.0],["2012-10-10",2.3177,2.4399,2.2937,2.3878,32939621.0],["2012-10-11",2.3878,2.387830972671509,2.2857,2.2897,18403452.0],["2012-10-12",2.2897,2.3237,2.2396,2.2556,9162363.0],["2012-10-15",2.2556,2.2917,2.2035,2.2176,8847332.0],["2012-10-16",2.2176,2.2817,2.217556953430176,2.2396,8258345.0],["2012-10-17",2.2396,2.3277,2.239593267440796,2.3057,15500532.0],["2012-10-18",2.3057,2.3317,2.2837,2.3217,14935659.0],["2012-10-19",2.3217,2.3678,2.2957,2.3277,17160126.0],["2012-10-22",2.3277,2.3277342319488525,2.2676,2.2917,9864139.0],["2012-10-23",2.2917,2.3317,2.2576,2.2636,10622585.0],["2012-10-24",2.2636,2.3337,2.2456,2.2937,12832064.0],["2012-10-25",2.2937,2.2936789989471436,2.2136,2.2156,14892631.0],["2012-10-26",2.2156,2.2216,2.1434,2.1835,12005919.0],["2012-10-29",2.1835,2.1895,2.1555,2.1695,3699215.0],["2012-10-30",2.1695,2.2236,2.1655,2.1955,6686019.0],["2012-10-31",2.1955,2.2156,2.1515,2.1875,6983737.0],["2012-11-01",2.1875,2.2636,2.1775,2.2416,13560077.0],["2012-11-02",2.2416,2.3017,2.2316,2.2797,19862646.0],["2012-11-05",2.2797,2.2796576023101807,2.2416,2.2576,10092403.0],["2012-11-06",2.2576,2.2817,2.1935,2.2236,8892356.0],["2012-11-07",2.2236,2.2576,2.2055,2.2236,6372326.0],["2012-11-08",2.2236,2.2336,2.1334,2.1575,14496558.0],["2012-11-09",2.1575,2.1635,2.0934,2.0954,11283184.0],["2012-11-12",2.0954,2.1575,2.0953612327575684,2.1174,8648890.0],["2012-11-13",2.1174,2.1755,2.0954,2.1234,8659819.0],["2012-11-14",2.1234,2.1394,2.0833,2.1294,6075121.0],["2012-11-15",2.1294,2.1294164657592773,1.9992,2.0032,9035485.0],["2012-11-16",2.0032,2.0573,1.9952,2.0092,8702154.0],["2012-11-19",2.0092,2.0273,1.9571,1.9852,8904554.0],["2012-11-20",1.9852,2.0172,1.9792,1.9812,7999118.0],["2012-11-21",1.9812,1.9852,1.843,1.9231,23620768.0],["2012-11-22",1.9231,1.9230852127075195,1.867,1.869,8202422.0],["2012-11-23",1.869,1.899,1.8569790124893188,1.857,8533134.0],["2012-11-26",1.857,1.865,1.7909,1.7949,12551597.0],["2012-11-27",1.7949,1.7949,1.6466,1.6667,16616278.0],["2012-11-28",1.6667,1.6666737794876099,1.6046,1.6146,11748404.0],["2012-11-29",1.6146,1.6687,1.6145904064178467,1.6206,17803290.0],["2012-11-30",1.6206,1.7007,1.5926,1.6506,19828437.0],["2012-12-03",1.6506,1.6527,1.5785,1.5825,11878041.0],["2012-12-04",1.5825,1.6587,1.5224,1.6527,20311567.0],["2012-12-05",1.6527,1.7107,1.6226,1.6887,22691509.0],["2012-12-06",1.6887,1.7528,1.6667,1.7027,25834841.0],["2012-12-07",1.7027,1.7368,1.6787,1.7168,33351537.0],["2012-12-10",1.7168,1.7949,1.6867,1.7608,41523769.0],["2012-12-11",1.7608,1.9371,1.7248,1.873,59691577.0],["2012-12-12",1.873,1.8730047941207886,1.7989,1.8289,32991994.0],["2012-12-13",1.8289,1.828933835029602,1.7228,1.7268,34114133.0],["2012-12-14",1.7268,1.893,1.6827,1.879,62765999.0],["2012-12-17",1.879,1.9551,1.843,1.865,52055098.0],["2012-12-18",1.865,1.9611,1.845,1.851,39910788.0],["2012-12-19",1.851,1.8509687185287476,1.7949,1.8089,26664561.0],["2012-12-20",1.8089,1.855,1.8009,1.8289,20836500.0],["2012-12-21",1.8289,1.9231,1.8169,1.885,46685505.0],["2012-12-24",1.885,1.9331,1.843,1.879,30936394.0],["2012-12-25",1.879,1.9591,1.879014015197754,1.9251,39090352.0],["2012-12-26",1.9251,1.9431,1.895,1.9351,31812130.0],["2012-12-27",1.9351,1.9611,1.879,1.883,27690898.0],["2012-12-28",1.883,1.9291,1.865,1.9091,25835249.0],["2012-12-31",1.9091,1.9491,1.897,1.9231,27432720.0],["2013-01-04",1.9231,1.9471,1.879,1.885,20632771.0],["2013-01-07",1.885,1.9311,1.865,1.9271,22135385.0],["2013-01-08",1.9271,1.9391,1.9051,1.9331,26114351.0],["2013-01-09",1.9331,1.9972,1.9211,1.9772,46988010.0],["2013-01-10",1.9772,2.0593,1.9692,2.0212,47656121.0],["2013-01-11",2.0212,2.0813,1.9652,1.9872,60542498.0],["2013-01-14",1.9872,2.0273,1.9451,2.0032,50471246.0],["2013-01-15",2.0032,2.0673,2.0032,2.0413,48151219.0],["2013-01-16",2.0413,2.0733,1.9772,2.0132,40084849.0],["2013-01-17",2.0132,2.0132296085357666,1.9571,1.9672,33228489.0],["2013-01-18",1.9672,1.9932,1.9531,1.9852,26788214.0],["2013-01-21",1.9852,2.0353,1.9851845502853394,2.0252,34333516.0],["2013-01-22",2.0252,2.0252487659454346,1.9652,1.9712,27019172.0],["2013-01-23",1.9712,1.9772,1.901,1.9391,28062384.0],["2013-01-24",1.9391,1.9812,1.871,1.9151,32974401.0],["2013-01-25",1.9151,1.9331,1.873,1.877,19010708.0],["2013-01-28",1.877,1.9091,1.867,1.9091,15189200.0],["2013-01-29",1.9091,1.9652,1.895,1.9451,22328992.0],["2013-01-30",1.9451,1.9531,1.9031,1.9211,19161116.0],["2013-01-31",1.9211,1.9531,1.9071,1.9311,20199558.0],["2013-02-01",1.9311,1.9511,1.9071,1.9191,16414835.0],["2013-02-04",1.9191,2.0032,1.9151,1.9912,41048905.0],["2013-02-05",1.9912,1.9932,1.9611,1.9932,25000431.0],["2013-02-06",1.9932,2.0132,1.9732,1.9772,15497720.0],["2013-02-07",1.9772,1.9972,1.9652,1.9752,13291624.0],["2013-02-08",1.9752,1.9932,1.9692,1.9872,15207171.0],["2013-02-18",1.9872,2.0232,1.9732,1.9992,24583877.0],["2013-02-19",1.9992,2.0052,1.9531,1.9652,17749714.0],["2013-02-20",1.9652,1.9912,1.9511,1.9872,14777696.0],["2013-02-21",1.9872,1.9871877431869507,1.9391,1.9391,18945365.0],["2013-02-22",1.9391,1.9551,1.9151,1.9171,10195646.0],["2013-02-25",1.9171,1.9411,1.9111,1.9211,7346732.0],["2013-02-26",1.9211,1.9431,1.9051,1.9291,13452864.0],["2013-02-27",1.9291,1.963149070739746,1.9290940761566162,1.9631,14988037.0],["2013-02-28",1.9631,2.0393,1.963149070739746,2.0172,45016640.0],["2013-03-01",2.0172,2.0192,1.9872,2.0172,25327567.0],["2013-03-04",2.0172,2.0172359943389893,1.9311,1.9511,24366376.0],["2013-03-05",1.9511,2.0333,1.9191,2.0273,36641324.0],["2013-03-06",2.0273,2.1034,2.0092,2.0914,62562450.0],["2013-03-07",2.0914,2.1555,2.0493,2.1094,67793754.0],["2013-03-08",2.1094,2.1334,2.0353,2.0373,38371047.0],["2013-03-11",2.0373,2.1134,2.0232,2.0273,28265600.0],["2013-03-12",2.0273,2.1795,2.0072,2.1394,69982437.0],["2013-03-13",2.1394,2.1595,2.0493,2.0593,44725301.0],["2013-03-14",2.0593,2.0974,2.0032,2.0793,27222910.0],["2013-03-15",2.0793,2.0914,2.0252,2.0293,25026431.0],["2013-03-18",2.0293,2.0373,1.8269,1.8269,43028839.0],["2013-03-19",1.8269,1.845,1.7268,1.7949,28610260.0],["2013-03-20",1.7949,1.855,1.7688,1.851,21157871.0],["2013-03-21",1.851,1.887,1.8309,1.869,20566454.0],["2013-03-22",1.869,1.8689981698989868,1.8329,1.851,10953288.0],["2013-03-25",1.851,1.9051,1.8509687185287476,1.871,17860665.0],["2013-03-26",1.871,1.889,1.855,1.877,14909470.0],["2013-03-27",1.877,2.0553,1.8770109415054321,1.9992,55868902.0],["2013-03-28",1.9992,2.0553,1.9031,1.9631,48778829.0],["2013-03-29",1.9631,2.0553,1.9211,2.0192,46003858.0],["2013-04-01",2.0192,2.0533,1.9832,2.0032,26930878.0],["2013-04-02",2.0032,2.1054,2.0012,2.0733,50511256.0],["2013-04-03",2.0733,2.0934,1.9491,1.9551,33053244.0],["2013-04-08",1.9551,2.1515,1.9551362991333008,2.1515,52776061.0],["2013-04-09",2.1515,2.3658,2.151451826095581,2.3658,146517017.0],["2013-04-10",2.3658,2.504,2.2736,2.3638,145880487.0],["2013-04-11",2.3638,2.6002,2.3637919425964355,2.484,167364530.0],["2013-04-12",2.484,2.524,2.3838,2.4359,111454833.0],["2013-04-15",2.4359,2.524,2.3678,2.4539,98417833.0],["2013-04-16",2.4539,2.4539363384246826,2.3398,2.4039,83687504.0],["2013-04-17",2.4039,2.5641,2.3858,2.486,118486543.0],["2013-04-18",2.486,2.486,2.3738,2.482,90449444.0],["2013-04-19",2.482,2.7023,2.4559,2.6042,134903664.0],["2013-04-22",2.6042,2.6943,2.504,2.6703,101854860.0],["2013-04-23",2.6703,2.8766,2.6543,2.7925,131305739.0],["2013-04-24",2.7925,3.0208,2.7124,2.9447,123425416.0],["2013-04-25",2.9447,3.0409,2.6502513885498047,2.6503,146193487.0],["2013-04-26",2.6503,2.6502513885498047,2.4099,2.4439,119369426.0],["2013-05-02",2.4439,2.474,2.3898,2.4459,64578770.0],["2013-05-03",2.4459,2.514,2.4359,2.488,84601854.0],["2013-05-06",2.488,2.5801,2.4139,2.5481,100238694.0],["2013-05-07",2.5481,2.5480875968933105,2.3277,2.3478,107579613.0],["2013-05-08",2.3478,2.4179,2.347766876220703,2.3918,66149310.0],["2013-05-09",2.3918,2.4119,2.3037,2.3678,68220223.0],["2013-05-10",2.3678,2.3677985668182373,2.2656,2.3217,87200110.0],["2013-05-13",2.3217,2.3558,2.3077,2.3478,51681770.0],["2013-05-14",2.3478,2.4539,2.347766876220703,2.3858,98095729.0],["2013-05-15",2.3858,2.3878,2.2957,2.3277,56775083.0],["2013-05-16",2.3277,2.3718,2.2817,2.3578,51599851.0],["2013-05-17",2.3578,2.4419,2.3398,2.3698,74266958.0],["2013-05-20",2.3698,2.4179,2.3438,2.4019,59383851.0],["2013-05-21",2.4019,2.484,2.3758,2.4519,100546472.0],["2013-05-22",2.4519,2.5581,2.4319,2.5461,115216223.0],["2013-05-23",2.5461,2.5741,2.47,2.474,71331865.0],["2013-05-24",2.474,2.51,2.4259,2.4579,50981332.0],["2013-05-27",2.4579,2.5321,2.4299,2.494,48396709.0],["2013-05-28",2.494,2.5321,2.4099,2.486,58481544.0],["2013-05-29",2.486,2.494,2.4279,2.4379,47778475.0],["2013-05-30",2.4379,2.4419,2.3438,2.3578,60307126.0],["2013-05-31",2.3578,2.3978,2.3438,2.3558,30827768.0],["2013-06-03",2.3558,2.3798,2.3337,2.3438,25140594.0],["2013-06-04",2.3438,2.3858,2.3297,2.3758,28365604.0],["2013-06-05",2.3758,2.3819,2.2784,2.3089,28615845.0],["2013-06-06",2.3089,2.3697,2.2926,2.3109,31158941.0],["2013-06-07",2.3109,2.3474,2.2338,2.25,26799249.0],["2013-06-13",2.25,2.250020980834961,2.037,2.0735,27767008.0],["2013-06-14",2.0735,2.106,2.0451,2.0776,22354290.0],["2013-06-17",2.0776,2.1486,2.0086,2.1405,39320678.0],["2013-06-18",2.1405,2.1628,2.0938,2.1242,32443539.0],["2013-06-19",2.1242,2.1242306232452393,2.0492,2.0877,18736551.0],["2013-06-20",2.0877,2.1283,2.0126,2.0208,22128461.0],["2013-06-21",2.0208,2.0207583904266357,1.9071,1.9538,22380580.0],["2013-06-24",1.9538,1.9538049697875977,1.759,1.759,30541725.0],["2013-06-25",1.759,1.7590336799621582,1.5845,1.7103,35674793.0],["2013-06-26",1.7103,1.7327,1.6637,1.7306,23273941.0],["2013-06-27",1.7306,1.7753,1.6657,1.6718,28409694.0],["2013-06-28",1.6718,1.7083,1.6048,1.6738,16892704.0],["2013-07-01",1.6738,1.7185,1.6535,1.7144,13980185.0],["2013-07-02",1.7144,1.7529,1.6982,1.7469,22014693.0],["2013-07-03",1.7469,1.7468607425689697,1.6921,1.7266,20988606.0],["2013-07-04",1.7266,1.7692,1.6758,1.7408,32210642.0],["2013-07-05",1.7408,1.8219,1.7266,1.7915,42644192.0],["2013-07-08",1.7915,1.7914955615997314,1.6535,1.6535,23662700.0],["2013-07-09",1.6535,1.6738,1.6414,1.6556,13560433.0],["2013-07-10",1.6556,1.7205,1.6555614471435547,1.7083,18284857.0],["2013-07-11",1.7083,1.8118,1.7063,1.7753,29050905.0],["2013-07-12",1.7753,1.824,1.7529,1.7611,29903387.0],["2013-07-15",1.7611,1.7956,1.7509,1.7935,19852700.0],["2013-07-16",1.7935,1.8584,1.7834,1.8483,27931825.0],["2013-07-17",1.8483,1.8483045101165771,1.7732,1.7753,25817344.0],["2013-07-18",1.7753,1.824,1.7509,1.7651,17323894.0],["2013-07-19",1.7651,1.7915,1.6779,1.6799,22159617.0],["2013-07-22",1.6799,1.7245,1.6576,1.7083,13100179.0],["2013-07-23",1.7083,1.7793,1.708311915397644,1.7651,17321876.0],["2013-07-24",1.7651,1.7956,1.7347,1.7874,23653240.0],["2013-07-25",1.7874,1.7874380350112915,1.7367,1.7509,17618624.0],["2013-07-26",1.7509,1.7631,1.6961,1.7144,13471880.0],["2013-07-29",1.7144,1.759,1.6698,1.7225,16474145.0],["2013-07-30",1.7225,1.759,1.686,1.7327,14659102.0],["2013-07-31",1.7327,1.8158,1.7326580286026,1.7651,25496398.0],["2013-08-01",1.7651,1.8463,1.7651197910308838,1.826,36135994.0],["2013-08-02",1.826,1.8483,1.8077,1.824,30293414.0],["2013-08-05",1.824,1.9355,1.8118,1.9112,39929571.0],["2013-08-06",1.9112,1.9173,1.8727,1.8869,28254385.0],["2013-08-07",1.8869,1.9071,1.8402,1.8605,29911289.0],["2013-08-08",1.8605,1.8767,1.8422,1.8564,14812138.0],["2013-08-09",1.8564,1.8727,1.826,1.8463,13209648.0],["2013-08-12",1.8463,1.8828,1.8462756872177124,1.8808,17974595.0],["2013-08-13",1.8808,1.9173,1.8787,1.897,16786004.0],["2013-08-14",1.897,1.9031,1.8564,1.8666,22218330.0],["2013-08-15",1.8666,1.895,1.8402,1.8828,21829637.0],["2013-08-16",1.8828,1.9355,1.8564,1.8666,39432020.0],["2013-08-19",1.8666,1.8686,1.826,1.8625,17909489.0],["2013-08-20",1.8625,1.8666,1.8118,1.8179,16929348.0],["2013-08-21",1.8179,1.8321,1.7753,1.7996,22604246.0],["2013-08-22",1.7996,1.8037,1.7692,1.7732,14888209.0],["2013-08-23",1.7732,1.8057,1.7387,1.7854,14918232.0],["2013-08-26",1.7854,1.8442,1.7854092121124268,1.8341,20585601.0],["2013-08-27",1.8341,1.9153,1.8341,1.9011,39083257.0],["2013-08-28",1.9011,2.0025,1.8503,1.9355,57832120.0],["2013-08-29",1.9355,2.0431,1.9153,2.0086,84776692.0],["2013-08-30",2.0086,2.2094,1.9924,2.181,133193364.0],["2013-09-02",2.181,2.1831,1.968,2.0492,84835774.0],["2013-09-03",2.0492,2.2541,2.0289,2.2541,142079381.0],["2013-09-04",2.2541,2.321,2.1648,2.2054,109555848.0],["2013-09-05",2.2054,2.20538592338562,2.0837,2.1506,56813232.0],["2013-09-06",2.1506,2.2115,2.0999,2.1526,45605017.0],["2013-09-09",2.1526,2.2297,2.106,2.1831,56667589.0],["2013-09-10",2.1831,2.3129,2.1263,2.2825,80617820.0],["2013-09-11",2.2825,2.3616,2.1871,2.1932,64639348.0],["2013-09-12",2.1932,2.1932125091552734,2.0918,2.108,38823820.0],["2013-09-13",2.108,2.1263,2.0593,2.0735,23405004.0],["2013-09-16",2.0735,2.1689,2.0654,2.1283,34002703.0],["2013-09-17",2.1283,2.2297,2.11,2.1567,54479254.0],["2013-09-18",2.1567,2.1668,2.0796,2.1039,27264447.0],["2013-09-23",2.1039,2.2135,2.1039,2.1425,22681172.0],["2013-09-24",2.1425,2.3576,2.1405,2.3576,80550937.0],["2013-09-25",2.3576,2.5746,2.2947,2.4103,146519513.0],["2013-09-26",2.4103,2.532,2.3048,2.3048,105301096.0],["2013-09-27",2.3048,2.39,2.0897,2.1729,58523515.0],["2013-09-30",2.1729,2.2521,2.1039,2.2358,49995523.0],["2013-10-08",2.2358,2.2987,2.1506,2.2541,48304817.0],["2013-10-09",2.2541,2.3291,2.2013,2.317,54266122.0],["2013-10-10",2.317,2.316974639892578,2.1709,2.1851,68082504.0],["2013-10-11",2.1851,2.1952,2.1425,2.1567,44029817.0],["2013-10-14",2.1567,2.1973,2.1364,2.181,38162124.0],["2013-10-15",2.181,2.1973,2.11,2.1181,38633789.0],["2013-10-16",2.1181,2.1181442737579346,2.0187,2.0187,33855998.0],["2013-10-17",2.0187,2.11,2.0126,2.0958,31094098.0],["2013-10-18",2.0958,2.0979,2.0512,2.0573,14517912.0],["2013-10-21",2.0573,2.1181,2.0431,2.11,19673861.0],["2013-10-22",2.11,2.179,2.0897,2.1506,37771649.0],["2013-10-23",2.1506,2.1567,2.039,2.0451,27416114.0],["2013-10-24",2.0451,2.0573,2.0167,2.0268,17168713.0],["2013-10-25",2.0268,2.0654,1.9822,1.9883,13864157.0],["2013-10-28",1.9883,1.9964,1.899,1.9741,15476792.0],["2013-10-29",1.9741,2.0086,1.8077,1.8828,18184511.0],["2013-10-30",1.8828,1.9193,1.8625,1.9132,9367338.0],["2013-10-31",1.9132,1.9376,1.8889,1.895,9084424.0],["2013-11-01",1.895,1.895,1.8564,1.8727,7396759.0],["2013-11-04",1.8727,1.899,1.872650384902954,1.8869,5192865.0],["2013-11-05",1.8869,1.9153,1.8584,1.9153,8892391.0],["2013-11-06",1.9153,1.9315,1.8869,1.9011,9317764.0],["2013-11-07",1.9011,1.9335,1.899,1.9051,9582997.0],["2013-11-08",1.9051,1.9051119089126587,1.8321,1.8422,8394910.0],["2013-11-11",1.8422,1.8564,1.8057,1.8402,6063134.0],["2013-11-12",1.8402,1.9011,1.826,1.8808,9292970.0],["2013-11-13",1.8808,1.899,1.8401886224746704,1.8402,11896434.0],["2013-11-14",1.8402,1.8564,1.8219,1.8483,8216730.0],["2013-11-15",1.8483,1.9173,1.8483045101165771,1.9051,13410635.0],["2013-11-18",1.9051,1.9518,1.8929,1.9416,20151826.0],["2013-11-19",1.9416,1.9457,1.9092,1.9274,15058602.0],["2013-11-20",1.9274,1.9741,1.897,1.9639,28522167.0],["2013-11-21",1.9639,2.0167,1.9173,1.9639,23288354.0],["2013-11-22",1.9639,1.9761,1.9295,1.9335,13498376.0],["2013-11-25",1.9335,1.9639,1.9153,1.9376,12061421.0],["2013-11-26",1.9376,1.9883,1.9355,1.966,17648933.0],["2013-11-27",1.966,2.0471,1.9437,2.0086,28779222.0],["2013-11-28",2.0086,2.0289,1.9883,1.9903,23826691.0],["2013-11-29",1.9903,2.0106,1.9842,2.0025,13906856.0],["2013-12-02",2.0025,2.0024983882904053,1.83,1.83,28699400.0],["2013-12-03",1.83,1.8747,1.824,1.8686,9487622.0],["2013-12-04",1.8686,1.9822,1.8625,1.9599,29489392.0],["2013-12-05",1.9599,2.0289,1.9376,1.9984,32202016.0],["2013-12-06",1.9984,2.0005,1.9639,1.9741,16977045.0],["2013-12-09",1.9741,2.0187,1.9639,2.0066,15042649.0],["2013-12-10",2.0066,2.0147,1.9741,1.9924,14947865.0],["2013-12-11",1.9924,1.992353916168213,1.9315,1.9416,11609443.0],["2013-12-12",1.9416,1.9842,1.9315,1.9518,9061696.0],["2013-12-13",1.9518,1.9721,1.9153,1.9558,8650724.0],["2013-12-16",1.9558,1.97,1.9132,1.9153,8608643.0],["2013-12-17",1.9153,1.9254,1.8706,1.8848,6667609.0],["2013-12-18",1.8848,1.9071,1.8808,1.8848,4960946.0],["2013-12-19",1.8848,1.9274,1.8848,1.9031,8287149.0],["2013-12-20",1.9031,1.9071,1.8382,1.8564,9077066.0],["2013-12-23",1.8564,1.8727,1.8219,1.8625,5982176.0],["2013-12-24",1.8625,1.8909,1.8402,1.8584,10320619.0],["2013-12-25",1.8584,1.8929,1.8503,1.8625,11555560.0],["2013-12-26",1.8625,1.8727,1.824,1.826,9004066.0],["2013-12-27",1.826,1.8564,1.8138,1.8463,9585116.0],["2013-12-30",1.8463,1.8767,1.8422,1.8544,9987941.0],["2013-12-31",1.8544,1.8625,1.8402,1.8584,9977653.0],["2014-01-02",1.8584,1.8686,1.8483,1.8645,8194906.0],["2014-01-03",1.8645,1.864534854888916,1.824,1.8361,10478758.0],["2014-01-06",1.8361,1.83613121509552,1.757,1.759,12719538.0],["2014-01-07",1.759,1.7854,1.7509,1.7834,7961658.0],["2014-01-08",1.7834,1.7996,1.759,1.7631,6701445.0],["2014-01-09",1.7631,1.7732,1.7103,1.7103,9181896.0],["2014-01-10",1.7103,1.7103404998779297,1.6231,1.6434,10013639.0],["2014-01-13",1.6434,1.6941,1.6433875560760498,1.6596,6619640.0],["2014-01-14",1.6596,1.686,1.659618616104126,1.686,6544316.0],["2014-01-15",1.686,1.7448,1.6738,1.7306,10358071.0],["2014-01-16",1.7306,1.7347,1.7043,1.7083,7687097.0],["2014-01-17",1.7083,1.7144,1.684,1.6921,5419865.0],["2014-01-20",1.6921,1.7103,1.6738,1.6799,4117357.0],["2014-01-21",1.6799,1.8442,1.6799075603485107,1.7712,19860374.0],["2014-01-22",1.7712,1.9477193355560303,1.7712068557739258,1.9477,41538476.0],["2014-01-23",1.9477,2.0248,1.9132,1.9376,68392854.0],["2014-01-24",1.9376,1.9396,1.8625,1.9153,35904434.0],["2014-01-27",1.9153,1.9274,1.8706,1.8828,25314124.0],["2014-01-28",1.8828,1.9376,1.8787,1.9011,14834782.0],["2014-01-29",1.9011,1.9822,1.8828,1.9538,38391682.0],["2014-01-30",1.9538,1.968,1.8889,1.8929,21309451.0],["2014-02-07",1.8929,2.039,1.8767,1.9822,34886188.0],["2014-02-10",1.9822,2.0228,1.97,2.0126,36919996.0],["2014-02-11",2.0126,2.0552,1.9782,2.0248,41604012.0],["2014-02-12",2.0248,2.2277,1.9924,2.2013,99136571.0],["2014-02-13",2.2013,2.252,2.108,2.1222,78666554.0],["2014-02-14",2.1222,2.2216,2.106,2.2054,45816679.0],["2014-02-17",2.2054,2.2236,2.179,2.2013,39851974.0],["2014-02-18",2.2013,2.2013285160064697,2.0897,2.0938,48716597.0],["2014-02-19",2.0938,2.1709,2.0735,2.1141,43069757.0],["2014-02-20",2.1141,2.114086389541626,1.9903,2.0126,48781861.0],["2014-02-21",2.0126,2.0329,1.9883,2.0248,19003284.0],["2014-02-24",2.0248,2.035,1.9924,2.0268,15589897.0],["2014-02-25",2.0268,2.0776,1.9071,1.9254,26345910.0],["2014-02-26",1.9254,1.9437,1.897,1.9376,15853700.0],["2014-02-27",1.9376,1.9619,1.8524,1.8747,21662833.0],["2014-02-28",1.8747,1.897,1.826,1.8808,18511612.0],["2014-03-03",1.8808,1.9477,1.8747,1.9396,16137992.0],["2014-03-04",1.9396,1.9457,1.8747,1.9274,17588544.0],["2014-03-05",1.9274,1.9457,1.9071,1.9193,14846782.0],["2014-03-06",1.9193,1.9295,1.8645,1.897,13983436.0],["2014-03-07",1.897,1.9071,1.8524,1.8686,13492690.0],["2014-03-10",1.8686,1.868592619895935,1.7448,1.755,16180213.0],["2014-03-11",1.755,1.7773,1.7489,1.7651,7751650.0],["2014-03-12",1.7651,1.7976,1.7448,1.7773,9872888.0],["2014-03-13",1.7773,1.7976,1.7712,1.7935,7487176.0],["2014-03-14",1.7935,1.8077,1.757,1.7773,9041382.0],["2014-03-17",1.7773,1.8057,1.7611,1.8037,11050541.0],["2014-03-18",1.8037,1.8747,1.7854,1.8442,20645925.0],["2014-03-19",1.8442,1.8442459106445312,1.7956,1.826,12008938.0],["2014-03-20",1.826,1.8747,1.7854,1.7854,16348720.0],["2014-03-21",1.7854,1.8199,1.7347,1.8158,22564903.0],["2014-03-24",1.8158,1.8442,1.8057,1.8361,14988015.0],["2014-03-25",1.8361,1.8645,1.8158,1.8503,13867382.0],["2014-03-26",1.8503,1.899,1.8483,1.8584,16899083.0],["2014-03-27",1.8584,1.8686,1.83,1.8382,13068765.0],["2014-03-28",1.8382,1.8524,1.7854,1.7976,13236727.0],["2014-03-31",1.7976,1.8138,1.7732,1.7895,7857744.0],["2014-04-01",1.7895,1.8747,1.7793,1.8503,13285082.0],["2014-04-02",1.8503,1.897,1.8321,1.897,27911778.0],["2014-04-03",1.897,1.9274,1.8625,1.8747,22774226.0],["2014-04-04",1.8747,1.8990259170532227,1.8442,1.899,13100680.0],["2014-04-08",1.899,1.9213,1.8645,1.9132,18547642.0],["2014-04-09",1.9132,1.9416,1.895,1.9376,26091523.0],["2014-04-10",1.9376,1.9619,1.9071,1.9112,23643044.0],["2014-04-11",1.9112,1.9111989736557007,1.8727,1.8747,14719417.0],["2014-04-14",1.8747,1.897,1.8564,1.897,10590977.0],["2014-04-15",1.897,1.9153,1.8767,1.897,12747960.0],["2014-04-16",1.897,1.9213,1.8767,1.9011,14974037.0],["2014-04-17",1.9011,1.9132,1.868592619895935,1.8686,12575408.0],["2014-04-18",1.8686,1.8767,1.8564,1.8706,6631381.0],["2014-04-21",1.8706,1.9213,1.8544,1.8584,15762839.0],["2014-04-22",1.8584,1.8584487438201904,1.7915,1.8098,15452924.0],["2014-04-23",1.8098,1.8158,1.7874,1.7935,7649641.0],["2014-04-24",1.7935,1.8016,1.7692,1.7712,8544520.0],["2014-04-25",1.7712,1.7814,1.7144,1.7245,9374894.0],["2014-04-28",1.7245,1.7428,1.6799,1.684,8481164.0],["2014-04-29",1.684,1.7124,1.6799,1.7124,6283378.0],["2014-04-30",1.7124,1.7408,1.7002,1.7306,5293992.0],["2014-05-05",1.7306,1.7367,1.7103,1.7327,5447844.0],["2014-05-06",1.7327,1.7529,1.7266,1.7408,6905727.0],["2014-05-07",1.7408,1.740773320198059,1.6941,1.6961,6452731.0],["2014-05-08",1.6961,1.7225,1.6799,1.6982,5788051.0],["2014-05-09",1.6982,1.7103,1.6738,1.6799,6109927.0],["2014-05-12",1.6799,1.7347,1.6799075603485107,1.7347,10445452.0],["2014-05-13",1.7347,1.7469,1.7205,1.7327,6535628.0],["2014-05-14",1.7327,1.7448,1.7245,1.7347,6360492.0],["2014-05-15",1.7347,1.7387,1.684,1.6901,5423792.0],["2014-05-16",1.6901,1.6982,1.6738,1.6901,4732396.0],["2014-05-19",1.6901,1.7103,1.6758,1.7063,5565394.0],["2014-05-20",1.7063,1.7306,1.6941,1.7002,5305720.0],["2014-05-21",1.7002,1.7083,1.6779,1.7063,4679343.0],["2014-05-22",1.7063,1.7205,1.6921,1.6982,6480434.0],["2014-05-23",1.6982,1.7063,1.688,1.7043,4097170.0],["2014-05-26",1.7043,1.7286,1.7002,1.7266,7953440.0],["2014-05-27",1.7266,1.7408,1.7164,1.7327,8396551.0],["2014-05-28",1.7327,1.7408,1.7144,1.7387,7529730.0],["2014-05-29",1.7387,1.7692,1.7347,1.7367,10923374.0],["2014-05-30",1.7367,1.7428,1.7164,1.7225,5491943.0],["2014-06-03",1.7225,1.7306,1.7144,1.7164,5446624.0],["2014-06-04",1.7164,1.7164274454116821,1.6901,1.6982,5551525.0],["2014-06-05",1.6982,1.7164,1.6901,1.7144,3844073.0],["2014-06-06",1.7144,1.7306,1.7063,1.7225,5604316.0],["2014-06-09",1.7225,1.7367,1.7164,1.7185,5376723.0],["2014-06-10",1.7185,1.7306,1.6982,1.7245,5612568.0],["2014-06-11",1.7245,1.7387,1.7164,1.7347,6657070.0],["2014-06-12",1.7347,1.7612,1.7306,1.7469,11475826.0],["2014-06-13",1.7469,1.7591,1.7367,1.7551,8256463.0],["2014-06-16",1.7551,1.8203,1.7469,1.7816,22985235.0],["2014-06-17",1.7816,1.7815704345703125,1.7469,1.7469,12881313.0],["2014-06-18",1.7469,1.751,1.7123,1.7163,9448020.0],["2014-06-19",1.7163,1.7286,1.6695,1.6735,7534280.0],["2014-06-20",1.6735,1.6898421049118042,1.6654,1.6898,5281014.0],["2014-06-23",1.6898,1.7061,1.6837,1.6858,5938441.0],["2014-06-24",1.6858,1.7041,1.6857653856277466,1.7021,4696235.0],["2014-06-25",1.7021,1.7061,1.6858,1.696,3920068.0],["2014-06-26",1.696,1.7795,1.6919,1.7632,28632478.0],["2014-06-27",1.7632,1.8509,1.7428,1.8183,48349451.0],["2014-06-30",1.8183,1.8182621002197266,1.7734,1.7979,25596451.0],["2014-07-01",1.7979,1.8101,1.7816,1.7958,13245761.0],["2014-07-02",1.7958,1.8957,1.7775,1.8733,47260763.0],["2014-07-03",1.8733,1.9304,1.855,1.8753,47073211.0],["2014-07-04",1.8753,1.8998,1.857,1.8937,22486012.0],["2014-07-07",1.8937,1.9202,1.8794,1.8998,20054608.0],["2014-07-08",1.8998,1.9222,1.8774,1.908,19050226.0],["2014-07-09",1.908,1.9141,1.8468,1.8488,21808810.0],["2014-07-10",1.8488,1.8651,1.8244,1.8264,13330032.0],["2014-07-11",1.8264,1.8713,1.8264,1.855,10125090.0],["2014-07-14",1.855,1.8774,1.8509,1.8774,9947822.0],["2014-07-15",1.8774,1.91,1.8611,1.8896,13958037.0],["2014-07-16",1.8896,1.9243,1.8774,1.8998,18960822.0],["2014-07-17",1.8998,1.89979887008667,1.8407,1.855,12021592.0],["2014-07-18",1.855,1.9039,1.8468,1.8876,13764824.0],["2014-07-21",1.8876,1.9283,1.8774,1.8916,13271590.0],["2014-07-22",1.8916,1.9039,1.8488,1.9018,22298714.0],["2014-07-23",1.9018,1.9018367528915405,1.8611,1.8672,9721875.0],["2014-07-24",1.8672,1.8774,1.7632,1.7856,35062995.0],["2014-07-25",1.7856,1.8244,1.7734,1.8101,14942701.0],["2014-07-28",1.8101,1.8876,1.804,1.8794,35529518.0],["2014-07-29",1.8794,1.8916,1.8631,1.8753,24261738.0],["2014-07-30",1.8753,1.8896,1.859,1.8713,18981579.0],["2014-07-31",1.8713,1.9222,1.855,1.908,26243274.0],["2014-08-01",1.908,1.908,1.855,1.8651,20740528.0],["2014-08-04",1.8651,1.9161,1.8651458024978638,1.8978,21221850.0],["2014-08-05",1.8978,1.965,1.8916,1.9385,45603363.0],["2014-08-06",1.9385,1.9426,1.908,1.9304,25055726.0],["2014-08-07",1.9304,1.9813,1.9222,1.961,45175810.0],["2014-08-08",1.961,2.0384,1.9406,1.9508,69709122.0],["2014-08-11",1.9508,1.9732,1.9324,1.9528,30631576.0],["2014-08-12",1.9528,1.9711,1.9202,1.9487,22894554.0],["2014-08-13",1.9487,1.963,1.9222,1.9385,20584061.0],["2014-08-14",1.9385,1.961,1.9181,1.9202,19712620.0],["2014-08-15",1.9202,1.9508,1.908,1.9508,19204846.0],["2014-08-18",1.9508,1.9711,1.9446,1.9569,22668268.0],["2014-08-19",1.9569,1.9813348054885864,1.9467,1.9813,32585835.0],["2014-08-20",1.9813,1.9813348054885864,1.961,1.9711,20207807.0],["2014-08-21",1.9711,1.9752,1.9304,1.9589,16323829.0],["2014-08-22",1.9589,2.0099,1.9467,1.9976,28539397.0],["2014-08-25",1.9976,2.0038,1.9711,1.9793,16433995.0],["2014-08-26",1.9793,1.9875,1.9181,1.9263,19267908.0],["2014-08-27",1.9263,1.9671,1.9181,1.961,14456132.0],["2014-08-28",1.961,2.0038,1.9508,1.9915,31603118.0],["2014-08-29",1.9915,2.0201,1.9773,2.0099,24618881.0],["2014-09-01",2.0099,2.1036,2.009873151779175,2.0588,43426843.0],["2014-09-02",2.0588,2.1057,2.0445,2.0955,33195495.0],["2014-09-03",2.0955,2.2402,2.0812,2.1709,64688690.0],["2014-09-04",2.1709,2.1974,2.1363,2.1689,44478154.0],["2014-09-05",2.1689,2.283,2.1546,2.2382,63355785.0],["2014-09-09",2.2382,2.4563,2.1913,2.3462,66477890.0],["2014-09-10",2.3462,2.4176,2.3136,2.3686,44271388.0],["2014-09-11",2.3686,2.4012,2.2871,2.2932,47320955.0],["2014-09-12",2.2932,2.3319,2.2606,2.3299,33361382.0],["2014-09-15",2.3299,2.3299036026000977,2.2871,2.3095,28549146.0],["2014-09-16",2.3095,2.3482,2.23,2.2626,39152106.0],["2014-09-17",2.2626,2.3931,2.2321,2.3829,50082329.0],["2014-09-18",2.3829,2.389,2.3319,2.3625,26369717.0],["2014-09-19",2.3625,2.4176,2.3381,2.387,28601875.0],["2014-09-22",2.387,2.3951,2.283,2.336,27456979.0],["2014-09-23",2.336,2.3992,2.283,2.3707,29922061.0],["2014-09-24",2.3707,2.4563,2.3442,2.4339,31418536.0],["2014-09-25",2.4339,2.4461,2.3584,2.3849,23545681.0],["2014-09-26",2.3849,2.4094,2.3584,2.389,24408281.0],["2014-09-29",2.389,2.3951,2.3258,2.3544,40151596.0],["2014-09-30",2.3544,2.3951,2.334,2.387,21579449.0],["2014-10-08",2.387,2.4033,2.3646,2.3931,17286464.0],["2014-10-09",2.3931,2.4359,2.3605,2.3992,20039656.0],["2014-10-10",2.3992,2.39920973777771,2.334,2.3503,15978371.0],["2014-10-13",2.3503,2.350287914276123,2.2749,2.3116,17886227.0],["2014-10-14",2.3116,2.3279,2.2789,2.283,15421022.0],["2014-10-15",2.283,2.2952,2.2484,2.281,18817662.0],["2014-10-16",2.281,2.3381,2.2667,2.2708,23492013.0],["2014-10-17",2.2708,2.3054,2.1566,2.1893,30138606.0],["2014-10-20",2.1893,2.228,2.1383,2.228,22804145.0],["2014-10-21",2.228,2.2321,2.177,2.177,16332306.0],["2014-10-22",2.177,2.2178,2.1709,2.1831,11418354.0],["2014-10-23",2.1831,2.2076,2.1505,2.1974,14163240.0],["2014-10-24",2.1974,2.2321,2.1628,2.177,13664925.0],["2014-10-27",2.177,2.2219,2.1689,2.2178,11418530.0],["2014-10-28",2.2178,2.2708,2.2177913188934326,2.2626,22427908.0],["2014-10-29",2.2626,2.3605,2.2504,2.334,35905724.0],["2014-10-30",2.334,2.4216,2.3136,2.3951,45435567.0],["2014-10-31",2.3951,2.4012,2.3238,2.3707,23449125.0],["2014-11-03",2.3707,2.5399,2.3605,2.4848,50935579.0],["2014-11-04",2.4848,2.5072,2.4176,2.4502,27057291.0],["2014-11-05",2.4502,2.450169563293457,2.3646,2.4176,23325327.0],["2014-11-06",2.4176,2.4522,2.3809,2.4441,21679550.0],["2014-11-07",2.4441,2.4624,2.3054,2.3442,49159133.0],["2014-11-10",2.3442,2.3727,2.3116,2.3625,23538748.0],["2014-11-11",2.3625,2.3788,2.2484,2.2728,29816941.0],["2014-11-12",2.2728,2.334,2.2545,2.334,18534125.0],["2014-11-13",2.334,2.3482,2.2647,2.3238,21872205.0],["2014-11-14",2.3238,2.4074,2.3197,2.4074,38666721.0],["2014-11-17",2.4074,2.6479,2.407362461090088,2.6479,141808317.0],["2014-11-18",2.6479,2.709,2.5643,2.656,94536892.0],["2014-11-19",2.656,2.6764,2.5888,2.6132,45436230.0],["2014-11-20",2.6132,2.6397,2.5602,2.5745,39365141.0],["2014-11-21",2.5745,2.6051,2.5419,2.599,31842377.0],["2014-11-24",2.599,2.6194,2.5541,2.5847,39858507.0],["2014-11-25",2.5847,2.7539,2.5664,2.6968,63432483.0],["2014-11-26",2.6968,2.696816921234131,2.6357,2.6601,32473831.0],["2014-11-27",2.6601,2.6968,2.6295,2.656,31552451.0],["2014-11-28",2.656,2.7865,2.5602,2.599,62186117.0],["2014-12-01",2.599,2.6214,2.5032,2.5276,43924113.0],["2014-12-02",2.5276,2.5766,2.5195,2.5562,28112406.0],["2014-12-03",2.5562,2.5929,2.5236,2.5867,35002698.0],["2014-12-04",2.5867,2.6112,2.5582,2.5969,30665799.0],["2014-12-05",2.5969,2.596935272216797,2.4257,2.4563,42411084.0],["2014-12-08",2.4563,2.5276,2.4481,2.4644,30493857.0],["2014-12-09",2.4644,2.5093,2.3727,2.3788,37178731.0],["2014-12-10",2.3788,2.4604,2.3666,2.4542,23713244.0],["2014-12-11",2.4542,2.5786,2.4542465209960938,2.5582,43876618.0],["2014-12-12",2.5582,2.6051,2.5154,2.5419,31210705.0],["2014-12-15",2.5419,2.5949,2.4869,2.5786,35560257.0],["2014-12-16",2.5786,2.5847,2.5174,2.5337,21211008.0],["2014-12-17",2.5337,2.6092,2.4767,2.5684,45957500.0],["2014-12-18",2.5684,2.709,2.5134,2.6581,58489841.0],["2014-12-19",2.6581,2.7722,2.6051,2.7029,77752936.0],["2014-12-22",2.7029,2.705,2.4318,2.4318,56946626.0],["2014-12-23",2.4318,2.431823968887329,2.2484,2.2606,38127353.0],["2014-12-24",2.2606,2.3238,2.2605974674224854,2.2952,20594995.0],["2014-12-25",2.2952,2.3217,2.2789,2.3075,23557185.0],["2014-12-26",2.3075,2.4379,2.2443,2.3768,55455143.0],["2014-12-29",2.3768,2.37678599357605,2.2647,2.2851,38180643.0],["2014-12-30",2.2851,2.3136,2.1689,2.1831,32138240.0],["2014-12-31",2.1831,2.23,2.1791,2.2076,18373481.0],["2015-01-05",2.2076,2.2382,2.1689,2.2321,26129260.0],["2015-01-06",2.2321,2.3238,2.1811,2.3034,47376045.0],["2015-01-07",2.3034,2.3625,2.2728,2.334,42722052.0],["2015-01-08",2.334,2.3727,2.2749,2.3238,31453364.0],["2015-01-09",2.3238,2.3503,2.2993,2.3054,22770659.0],["2015-01-12",2.3054,2.3054418563842773,2.2015,2.2341,21258244.0],["2015-01-13",2.2341,2.2606,2.2219,2.2402,12133745.0],["2015-01-14",2.2402,2.2524,2.1933,2.2096,12708091.0],["2015-01-15",2.2096,2.2728,2.2015,2.2524,20679805.0],["2015-01-16",2.2524,2.281,2.23,2.2749,15626818.0],["2015-01-19",2.2749,2.2748663425445557,2.1199,2.1607,22870778.0],["2015-01-20",2.1607,2.2524,2.1607,2.2402,15571320.0],["2015-01-21",2.2402,2.3442,2.2321,2.334,33860842.0],["2015-01-22",2.334,2.3564021587371826,2.3034,2.3564,26189255.0],["2015-01-23",2.3564,2.442,2.3401,2.4298,77527919.0],["2015-01-26",2.4298,2.5215,2.3829,2.4481,51736855.0],["2015-01-27",2.4481,2.4848,2.4114,2.4644,39017607.0],["2015-01-28",2.4644,2.5195,2.4359,2.4767,54846049.0],["2015-01-29",2.4767,2.5072,2.4318,2.4869,60129143.0],["2015-01-30",2.4869,2.5337,2.4502,2.4767,50480416.0],["2015-02-02",2.4767,2.4807,2.4257,2.4502,25390936.0],["2015-02-03",2.4502,2.5419,2.4359,2.5317,84572546.0],["2015-02-04",2.5317,2.5562,2.4991,2.5337,48195801.0],["2015-02-05",2.5337,2.6031,2.5113,2.5623,89581636.0],["2015-02-06",2.5623,2.5766,2.5072,2.548,68071689.0],["2015-02-09",2.548,2.5582,2.4624,2.4828,40872633.0],["2015-02-10",2.4828,2.5582,2.4563,2.5562,77737948.0],["2015-02-11",2.5562,2.6092,2.5256,2.5684,51040831.0],["2015-02-12",2.5684,2.6601,2.546,2.6357,64303849.0],["2015-02-13",2.6357,2.7315,2.6255,2.6948,78622354.0],["2015-02-16",2.6948,2.7131,2.652,2.6805,27080781.0],["2015-02-17",2.6805,2.7111,2.656,2.6825,23774002.0],["2015-02-25",2.6825,2.6825485229492188,2.6825,2.6825,0.0],["2015-02-26",2.6825,2.6825485229492188,2.495,2.548,70194120.0],["2015-02-27",2.548,2.5623,2.5072,2.546,44509283.0],["2015-03-02",2.546,2.6744,2.5358,2.6601,49679807.0],["2015-03-03",2.6601,2.7682,2.6214,2.7315,76187542.0],["2015-03-04",2.7315,2.7498,2.6805,2.7315,47218757.0],["2015-03-05",2.7315,2.7926,2.7131,2.7784,48851254.0],["2015-03-06",2.7784,2.7987,2.652,2.7009,40263929.0],["2015-03-09",2.7009,2.7152,2.6295,2.707,27506286.0],["2015-03-10",2.707,2.7294,2.6744,2.7009,31460467.0],["2015-03-11",2.7009,2.7519,2.652,2.6601,31404575.0],["2015-03-12",2.6601,2.7213,2.6377,2.6703,30537508.0],["2015-03-13",2.6703,2.7294,2.652,2.7172,36587344.0],["2015-03-16",2.7172,2.8864,2.7172012329101562,2.8395,76964406.0],["2015-03-17",2.8395,3.0209,2.8089,2.9251,94084031.0],["2015-03-18",2.9251,3.0087,2.9149,2.9537,61773328.0],["2015-03-19",2.9537,2.9924,2.8844,2.9883,64540151.0],["2015-03-20",2.9883,3.129,2.9618,3.1086,88036582.0],["2015-03-23",3.1086,3.2513,3.1085760593414307,3.237,75247099.0],["2015-03-24",3.237,3.2859,3.0658,3.1473,68922746.0],["2015-03-25",3.1473,3.239,3.1249,3.186,54858821.0],["2015-03-26",3.186,3.1860363483428955,3.0535,3.0576,49420703.0],["2015-03-27",3.0576,3.1493,3.0413,3.1412,41758623.0],["2015-03-30",3.1412,3.2615,3.1167,3.1432,59318640.0],["2015-03-31",3.1432,3.1718,3.08,3.1025,44139390.0],["2015-04-01",3.1025,3.184,3.0882,3.1595,37460001.0],["2015-04-02",3.1595,3.2778,3.1473,3.2635,56925978.0],["2015-04-03",3.2635,3.3817,3.2227,3.341,51111588.0],["2015-04-07",3.341,3.3797,3.2798,3.3471,41437353.0],["2015-04-08",3.3471,3.3695,3.2044,3.2553,41778253.0],["2015-04-09",3.2553,3.2574,3.0617,3.1514,44182186.0],["2015-04-10",3.1514,3.2513,3.0617,3.237,43100400.0],["2015-04-13",3.237,3.2778,3.182,3.2533,41975032.0],["2015-04-14",3.2533,3.3185,3.2023,3.3083,48677373.0],["2015-04-15",3.3083,3.3124,3.078,3.1127,33793994.0],["2015-04-16",3.1127,3.1555,3.0372,3.1147,30025505.0],["2015-04-17",3.1147,3.2207,3.114691734313965,3.1392,47073505.0],["2015-04-20",3.1392,3.1901,3.0372,3.078,45509541.0],["2015-04-21",3.078,3.2105,3.0617,3.2044,37369561.0],["2015-04-22",3.2044,3.2981,3.204380750656128,3.2696,44692110.0],["2015-04-23",3.2696,3.5183,3.2696104049682617,3.3878,76636554.0],["2015-04-24",3.3878,3.7201,3.3165,3.6732,111800585.0],["2015-04-27",3.6732,3.8485,3.5672,3.7976,108311909.0],["2015-04-28",3.7976,3.7975587844848633,3.5489,3.5835,62834247.0],["2015-04-29",3.5835,3.6386,3.4205,3.5856,39415672.0],["2015-04-30",3.5856,3.7711,3.5794,3.5815,42591616.0],["2015-05-04",3.5815,3.6161,3.4898,3.5448,31844676.0],["2015-05-05",3.5448,3.5835,3.3185,3.343,31675464.0],["2015-05-06",3.343,3.4592,3.2064,3.2268,27110033.0],["2015-05-07",3.2268,3.343,3.1697,3.2431,32967868.0],["2015-05-08",3.2431,3.4001,3.2431113719940186,3.3878,24849935.0],["2015-05-11",3.3878,3.5285,3.387838840484619,3.4877,52164856.0],["2015-05-12",3.4877,3.557,3.4123,3.5468,51143196.0],["2015-05-13",3.5468,3.5529,3.4571,3.4816,39219669.0],["2015-05-14",3.4816,3.6814,3.481605291366577,3.6426,54337011.0],["2015-05-15",3.6426,3.6426403522491455,3.4877,3.5591,36250314.0],["2015-05-18",3.5591,3.7649,3.5163,3.7221,55729551.0],["2015-05-19",3.7221,3.7955,3.6488,3.7588,41276310.0],["2015-05-20",3.7588,3.9851,3.7507,3.8832,50829428.0],["2015-05-21",3.8832,4.27250862121582,3.8831725120544434,4.2725,60064984.0],["2015-05-22",4.2725,4.5823,4.27250862121582,4.3479,83369669.0],["2015-05-25",4.3479,4.782111167907715,4.2807,4.7821,32896983.0],["2015-05-26",4.7821,5.261139392852783,4.782111167907715,5.2611,62024051.0],["2015-05-27",5.2611,5.787047863006592,5.261139392852783,5.787,88490746.0],["2015-05-28",5.787,5.787047863006592,5.2081,5.2081,92313162.0],["2015-05-29",5.2081,5.4059,4.8086,5.0899,69049628.0],["2015-06-01",5.0899,5.5404,5.0573,5.3814,61614430.0],["2015-06-02",5.3814,5.5486,5.2183,5.4956,53169712.0],["2015-06-03",5.4956,5.6566,5.1572,5.5914,66511507.0],["2015-06-04",5.5914,5.9481,5.1979,5.8197,72089617.0],["2015-06-05",5.8197,6.402647972106934,5.819663047790527,6.4026,83897077.0],["2015-06-08",6.4026,6.7206,6.0133,6.3007,84701029.0],["2015-06-09",6.3007,6.4516,5.9929,6.0276,45450748.0],["2015-06-10",6.0276,6.4556,5.9114,6.3354,51646508.0],["2015-06-11",6.3354,6.969326019287109,6.2844,6.9693,69169841.0],["2015-06-12",6.9693,7.5645,6.9102,7.1569,73148992.0],["2015-06-15",7.1569,7.156860828399658,6.6248,6.6656,54619399.0],["2015-06-16",6.6656,6.6656036376953125,6.0031,6.1254,44328053.0],["2015-06-17",6.1254,6.6167,5.8808,6.474,42792827.0],["2015-06-18",6.474,6.5841,6.0745,6.1519,31746344.0],["2015-06-19",6.1519,6.151923656463623,5.5363,5.5506,30598280.0],["2015-06-23",5.5506,5.6889,4.9954,5.3788,39769186.0],["2015-06-24",5.3788,5.7113,5.3442,5.5685,42465717.0],["2015-06-25",5.5685,5.6093,5.3462,5.5951,19789594.0],["2015-06-26",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-06-29",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-06-30",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-01",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-02",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-03",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-06",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-07",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-08",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-09",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-10",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-13",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-14",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-15",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-16",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-17",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-20",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-21",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-22",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-23",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-24",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-27",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-28",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-29",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-30",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-07-31",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-03",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-04",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-05",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-06",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-07",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-10",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-11",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-12",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-13",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-14",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-17",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-18",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-19",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-20",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-21",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-24",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-25",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-26",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-27",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-28",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-08-31",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-01",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-02",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-07",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-08",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-09",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-10",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-11",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-14",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-15",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-16",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-17",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-18",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-21",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-22",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-23",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-24",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-25",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-28",5.5951,5.6093,5.3462,5.5951,19789594.0],["2015-09-29",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-09-30",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-08",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-09",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-12",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-13",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-14",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-15",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-16",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-19",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-20",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-21",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-22",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-23",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-26",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-27",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-28",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-29",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-10-30",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-02",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-03",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-04",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-05",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-06",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-09",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-10",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-11",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-12",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-13",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-16",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-17",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-18",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-19",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-20",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-23",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-24",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-25",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-26",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-27",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-11-30",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-01",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-02",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-03",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-04",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-07",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-08",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-09",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-10",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-11",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-14",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-15",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-16",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-17",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-18",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-21",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-22",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-23",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-24",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-25",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-28",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-29",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-30",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2015-12-31",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2016-01-04",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2016-01-05",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2016-01-06",5.5951,5.5951,5.595059871673584,5.5951,0.0],["2016-01-07",5.5951,5.595059871673584,5.036165714263916,5.0362,268076.0],["2016-01-08",5.0362,5.036165714263916,4.5323,4.5323,2248155.0],["2016-01-11",4.5323,4.532344818115234,4.0795,4.0795,1385133.0],["2016-01-12",4.0795,4.079518795013428,3.671566963195801,3.6716,9076860.0],["2016-01-13",3.6716,3.671566963195801,3.3044,3.3044,109425943.0],["2016-01-14",3.3044,3.439,3.0046,3.3452,126962026.0],["2016-01-15",3.3452,3.3452048301696777,3.0107,3.0229,94099296.0],["2016-01-18",3.0229,3.3248074054718018,2.8985,3.3248,61045595.0],["2016-01-19",3.3248,3.6573,3.3248074054718018,3.6573,164586857.0],["2016-01-20",3.6573,3.9979,3.5247,3.798,153895199.0],["2016-01-21",3.798,3.798031806945801,3.4186,3.4186,108339686.0],["2016-01-22",3.4186,3.4941,3.2228,3.4472,89691727.0],["2016-01-25",3.4472,3.4921,3.3411,3.4574,74380971.0],["2016-01-26",3.4574,3.4573922157287598,3.1126723289489746,3.1127,67332123.0],["2016-01-27",3.1127,3.1208,2.8516,3.0698,72092346.0],["2016-01-28",3.0698,3.08,2.763874053955078,2.7639,63912203.0],["2016-01-29",2.7639,2.9577,2.6864,2.8944,74399118.0],["2016-02-01",2.8944,2.894418716430664,2.6619,2.7312,54473418.0],["2016-02-02",2.7312,3.0046,2.7149,3.0046,57932532.0],["2016-02-03",3.0046,3.1616,2.8924,3.1229,83427325.0],["2016-02-04",3.1229,3.182,3.0556,3.131,70583037.0],["2016-02-05",3.131,3.131030797958374,2.9821,2.9842,52527794.0],["2016-02-15",2.9842,2.9841670989990234,2.77,2.9148,44746085.0],["2016-02-16",2.9148,3.206501007080078,2.91481614112854,3.2065,49210985.0],["2016-02-17",3.2065,3.3656,3.206501007080078,3.335,95954826.0],["2016-02-18",3.335,3.3350067138671875,3.2289,3.2575,84827727.0],["2016-02-19",3.2575,3.4023,3.2249,3.3554,84989108.0],["2016-02-22",3.3554,3.4574,3.3248,3.3901,85934544.0],["2016-02-23",3.3901,3.4207,3.2677,3.3636,64248891.0],["2016-02-24",3.3636,3.541,3.2657,3.5206,75165781.0],["2016-02-25",3.5206,3.5512,3.1677,3.1677,82739181.0],["2016-02-26",3.1677,3.2228,2.9882,3.0576,51445736.0],["2016-02-29",3.0576,3.0575993061065674,2.7516,2.7516,47177866.0],["2016-03-01",2.7516,2.8863,2.6598,2.8312,41689393.0],["2016-03-02",2.8312,2.9923,2.77,2.9597,53194225.0],["2016-03-03",2.9597,3.0943,2.9271,2.9577,53085994.0],["2016-03-04",2.9577,3.0596,2.717,2.8006,52273328.0],["2016-03-07",2.8006,2.9169,2.8005895614624023,2.8781,37966862.0],["2016-03-08",2.8781,2.9373,2.7149,2.9373,53473704.0],["2016-03-09",2.9373,3.1004,2.8006,3.0515,86619082.0],["2016-03-10",3.0515,3.0535,2.9148,2.923,53267176.0],["2016-03-11",2.923,2.9271,2.8251,2.8455,37673058.0],["2016-03-14",2.8455,3.1208,2.8454644680023193,3.0331,59286804.0],["2016-03-15",3.0331,3.1637,2.9984,3.1392,82447013.0],["2016-03-16",3.1392,3.182,3.0005,3.0331,58082453.0],["2016-03-17",3.0331,3.2636,3.0209,3.2269,87005989.0],["2016-03-18",3.2269,3.386,3.1881,3.3472,99352230.0],["2016-03-21",3.3472,3.4554,3.2861,3.4411,103479126.0],["2016-03-22",3.4411,3.4410741329193115,3.3166,3.3289,72984658.0],["2016-03-23",3.3289,3.4411,3.3288872241973877,3.386,73726426.0],["2016-03-24",3.386,3.386000156402588,3.2432,3.2432,69081538.0],["2016-03-25",3.2432,3.2759,3.1861,3.2493,36954043.0],["2016-03-28",3.2493,3.3432,3.1963,3.2065,41423501.0],["2016-03-29",3.2065,3.2983,3.1657,3.233,41830416.0],["2016-03-30",3.233,3.3268468379974365,3.233018159866333,3.3268,46670684.0],["2016-03-31",3.3268,3.3738,3.2983,3.3064,43380462.0],["2016-04-01",3.3064,3.3064498901367188,3.1657,3.2412,37113831.0],["2016-04-05",3.2412,3.3513,3.2249,3.3452,48996555.0],["2016-04-06",3.3452,3.4288,3.3187,3.3778,58264293.0],["2016-04-07",3.3778,3.4023,3.2575,3.2616,46295877.0],["2016-04-08",3.2616,3.261575222015381,3.1637,3.2147,32949229.0],["2016-04-11",3.2147,3.3207,3.214660167694092,3.3064,41764204.0],["2016-04-12",3.3064,3.3105,3.2024,3.2391,35007524.0],["2016-04-13",3.2391,3.3819,3.239138126373291,3.3289,66360608.0],["2016-04-14",3.3289,3.3615,3.3085,3.3574,47224843.0],["2016-04-15",3.3574,3.5084,3.3432,3.4859,85174748.0],["2016-04-18",3.4859,3.4961,3.3717,3.4146,59076533.0],["2016-04-19",3.4146,3.4615,3.3391,3.4186,47017485.0],["2016-04-20",3.4186,3.4248,3.076,3.0821,75996716.0],["2016-04-21",3.0821,3.0984,2.9801,2.9842,46401853.0],["2016-04-22",2.9842,3.0392,2.9352,3.0209,25749965.0],["2016-04-25",3.0209,3.020883321762085,2.9189,2.9801,21553760.0],["2016-04-26",2.9801,3.0352,2.9597,3.0331,19795039.0],["2016-04-27",3.0331,3.0556,2.9964,3.0025,23912397.0],["2016-04-28",3.0025,3.025,2.9271,3.0025,22336003.0],["2016-04-29",3.0025,3.0025250911712646,2.9536,2.9658,19708825.0],["2016-05-03",2.9658,3.078,2.9332,3.0698,29358697.0],["2016-05-04",3.0698,3.0923,3.0454,3.0617,28597641.0],["2016-05-05",3.0617,3.076,3.0331,3.0698,20579726.0],["2016-05-06",3.0698,3.0902,2.8475,2.8536,41464770.0],["2016-05-09",2.8536,2.8536224365234375,2.7027,2.7231,28283566.0],["2016-05-10",2.7231,2.8251,2.7047,2.7822,25281867.0],["2016-05-11",2.7822,2.8026,2.7231,2.7272,17364557.0],["2016-05-12",2.7272,2.772,2.6456,2.7496,20846534.0],["2016-05-13",2.7496,2.77,2.6843,2.7108,16873614.0],["2016-05-16",2.7108,2.7639,2.6864,2.7557,15283391.0],["2016-05-17",2.7557,2.772,2.7129,2.7312,17668203.0],["2016-05-18",2.7312,2.7312371730804443,2.6068,2.6415,24015055.0],["2016-05-19",2.6415,2.7068,2.6414878368377686,2.6476,21661249.0],["2016-05-20",2.6476,2.6823,2.6109,2.6823,14371896.0],["2016-05-23",2.6823,2.721,2.6762,2.7068,16190138.0],["2016-05-24",2.7068,2.7067606449127197,2.6456,2.6721,12949732.0],["2016-05-25",2.6721,2.721,2.668,2.6762,13386271.0],["2016-05-26",2.6762,2.6925,2.5864,2.6598,17347872.0],["2016-05-27",2.6598,2.7088,2.6394,2.6843,18411428.0],["2016-05-30",2.6843,2.7088,2.6313,2.6639,13024675.0],["2016-05-31",2.6639,2.7904,2.6639,2.7822,31036139.0],["2016-06-01",2.7822,2.8414,2.7741,2.7985,25470600.0],["2016-06-02",2.7985,2.9087,2.7761,2.8924,36614924.0],["2016-06-03",2.8924,2.8924,2.821,2.8557,28390121.0],["2016-06-06",2.8557,2.874,2.8189,2.8373,17496046.0],["2016-06-07",2.8373,2.8495,2.823,2.8414,15618341.0],["2016-06-08",2.8414,2.8536,2.7985,2.8251,15879762.0],["2016-06-13",2.8251,2.8250670433044434,2.6272,2.6313,23116719.0],["2016-06-14",2.6313,2.6762,2.6068,2.6415,14153416.0],["2016-06-15",2.6415,2.7251,2.5946,2.7129,18007989.0],["2016-06-16",2.7129,2.7292,2.6558,2.666,18547998.0],["2016-06-17",2.666,2.721,2.6659650802612305,2.6884,18135086.0],["2016-06-20",2.6884,2.9577,2.6884024143218994,2.8006,42832832.0],["2016-06-21",2.8006,2.9577,2.7884,2.8965,50295742.0],["2016-06-22",2.8965,2.896458148956299,2.8067,2.8659,30430203.0],["2016-06-23",2.8659,2.8659,2.7904,2.8169,23002297.0],["2016-06-24",2.8169,2.8516,2.6496,2.7353,32227916.0],["2016-06-27",2.7353,2.7945,2.6986,2.7924,24367100.0],["2016-06-28",2.7924,2.8516,2.7598,2.8353,25642612.0],["2016-06-29",2.8353,3.1188,2.8352653980255127,3.1188,69941870.0],["2016-06-30",3.1188,3.2147,2.976,3.1759,107569772.0],["2016-07-01",3.1759,3.1894,3.074972629547119,3.075,56234376.0],["2016-07-04",3.075,3.1526,3.0116,3.1077,47844072.0],["2016-07-05",3.1077,3.2078,3.0954,3.1363,56367247.0],["2016-07-06",3.1363,3.136267900466919,3.0668,3.0913,37137278.0],["2016-07-07",3.0913,3.1792,3.0688,3.1465,46126774.0],["2016-07-08",3.1465,3.2875,3.0995,3.2405,63716187.0],["2016-07-11",3.2405,3.2915,3.173,3.2139,54191201.0],["2016-07-12",3.2139,3.2139084339141846,3.0852,3.2037,44851109.0],["2016-07-13",3.2037,3.4673,3.2036921977996826,3.2997,87766084.0],["2016-07-14",3.2997,3.2997212409973145,3.2221,3.2711,37031750.0],["2016-07-15",3.2711,3.2711164951324463,3.1935,3.1955,29694459.0],["2016-07-18",3.1955,3.218,3.1301,3.1526,22659234.0],["2016-07-19",3.1526,3.2262,3.1322,3.2119,22767952.0],["2016-07-20",3.2119,3.2343,3.1485,3.1506,19289406.0],["2016-07-21",3.1506,3.218,3.1465,3.1628,20625431.0],["2016-07-22",3.1628,3.1914,3.1363,3.1465,21346354.0],["2016-07-25",3.1465,3.173,3.0954,3.1036,20528594.0],["2016-07-26",3.1036,3.1628,3.103577136993408,3.1608,16500790.0],["2016-07-27",3.1608,3.2282,2.9013,3.0075,40149196.0],["2016-07-28",3.0075,3.0219,2.9422,2.981,22964091.0],["2016-07-29",2.981,3.0096,2.9442,2.9463,12494542.0],["2016-08-01",2.9463,2.9462523460388184,2.8216,2.838,19617885.0],["2016-08-02",2.838,2.8727,2.8237,2.8645,12921183.0],["2016-08-03",2.8645,2.8809,2.8441,2.8727,11861623.0],["2016-08-04",2.8727,2.8911,2.838,2.8911,13273538.0],["2016-08-05",2.8911,2.8931,2.8359,2.84,16055033.0],["2016-08-08",2.84,2.887,2.8196,2.885,12610684.0],["2016-08-09",2.885,2.9442,2.884957790374756,2.9422,16258495.0],["2016-08-10",2.9422,2.9687,2.8972,2.9115,14831092.0],["2016-08-11",2.9115,2.932,2.8604,2.8645,11132588.0],["2016-08-12",2.8645,2.9156,2.8502,2.9074,10897869.0],["2016-08-15",2.9074,2.9973,2.885,2.981,21897323.0],["2016-08-16",2.981,3.0341,2.9728,2.9973,19599752.0],["2016-08-17",2.9973,3.0198,2.9728,3.0096,11560803.0],["2016-08-18",3.0096,3.0198,2.9463,2.983,22626271.0],["2016-08-19",2.983,3.0362,2.9667,3.0075,18713095.0],["2016-08-22",3.0075,3.0443,2.9626,2.9749,15485290.0],["2016-08-23",2.9749,3.0116,2.9626,2.9871,11932148.0],["2016-08-24",2.9871,3.0321,2.9789,3.0239,13427974.0],["2016-08-25",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-08-26",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-08-29",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-08-30",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-08-31",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-01",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-02",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-05",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-06",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-07",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-08",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-09",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-12",3.0239,3.0239,3.0238935947418213,3.0239,0.0],["2016-09-13",3.0239,3.3263,3.0238935947418213,3.3263,33716709.0],["2016-09-14",3.3263,3.4325,3.1465,3.171,104848271.0],["2016-09-19",3.171,3.216,3.1322,3.1873,45199770.0],["2016-09-20",3.1873,3.187346935272217,3.1056,3.1404,28832842.0],["2016-09-21",3.1404,3.1771,3.1199,3.1261,26867141.0],["2016-09-22",3.1261,3.1608,3.1118,3.1301,24560777.0],["2016-09-23",3.1301,3.4427,3.0688,3.2895,103515994.0],["2016-09-26",3.2895,3.359,3.22,3.3406,76877375.0],["2016-09-27",3.3406,3.408,3.2691,3.3528,68745377.0],["2016-09-28",3.3528,3.4489,3.314,3.3835,69873477.0],["2016-09-29",3.3835,3.3896,3.2895,3.3324,48823130.0],["2016-09-30",3.3324,3.332411527633667,3.2691,3.2854,29930046.0],["2016-10-10",3.2854,3.3406,3.2303,3.3406,42112997.0],["2016-10-11",3.3406,3.3896,3.2997,3.3324,39296209.0],["2016-10-12",3.3324,3.332411527633667,3.2466,3.2507,37043811.0],["2016-10-13",3.2507,3.575549364089966,3.250684976577759,3.5755,98080223.0],["2016-10-14",3.5755,3.88,3.575549364089966,3.7901,198774454.0],["2016-10-17",3.7901,3.7900829315185547,3.6552,3.69,104388242.0],["2016-10-18",3.69,3.739,3.6062,3.7186,89363038.0],["2016-10-19",3.7186,3.9208,3.6777,3.6879,113158157.0],["2016-10-20",3.6879,3.7084,3.6082,3.6675,55313146.0],["2016-10-21",3.6675,3.737,3.5776,3.7308,58613332.0],["2016-10-24",3.7308,3.786,3.6818,3.7002,46324326.0],["2016-10-25",3.7002,3.9208,3.6838,3.8269,90604915.0],["2016-10-26",3.8269,3.8718,3.7186,3.7492,53221950.0],["2016-10-27",3.7492,3.749218702316284,3.6164,3.7186,47182771.0],["2016-10-28",3.7186,3.7186,3.6082,3.6185,35430269.0],["2016-10-31",3.6185,3.69,3.5919,3.6736,29579169.0],["2016-11-01",3.6736,3.8146,3.6266,3.7819,59356254.0],["2016-11-02",3.7819,3.835,3.7288,3.7349,51286457.0],["2016-11-03",3.7349,3.9331,3.6614,3.8698,78993826.0],["2016-11-04",3.8698,3.8984,3.784,3.8003,48250451.0],["2016-11-07",3.8003,3.8309,3.7247,3.739,32260252.0],["2016-11-08",3.739,4.1129,3.7288,4.0005,168555908.0],["2016-11-09",4.0005,4.0005292892456055,3.8023,3.8207,90453687.0],["2016-11-10",3.8207,4.1354,3.820729970932007,4.0761,94097804.0],["2016-11-11",4.0761,4.2866,4.0148,4.1047,99897794.0],["2016-11-14",4.1047,4.2682,4.0067,4.0373,76508053.0],["2016-11-15",4.0373,4.0618,3.9229,3.9985,47411057.0],["2016-11-16",3.9985,4.0823,3.9678,4.0393,37247733.0],["2016-11-17",4.0393,4.0802,3.9229,3.9433,34523421.0],["2016-11-18",3.9433,3.9433202743530273,3.7186,3.737,73117020.0],["2016-11-21",3.737,3.7472,3.6552,3.69,39967782.0],["2016-11-22",3.69,3.7267,3.6736,3.7084,28594759.0],["2016-11-23",3.7084,3.7451,3.598,3.6328,29809144.0],["2016-11-24",3.6328,3.6511,3.598,3.6205,25330441.0],["2016-11-25",3.6205,3.7308,3.5899,3.7104,37088020.0],["2016-11-28",3.7104,3.7308,3.6368,3.6695,23365872.0],["2016-11-29",3.6695,3.6736,3.5755,3.598,23840771.0],["2016-11-30",3.598,3.59802508354187,3.5081,3.5735,20543161.0],["2016-12-01",3.5735,3.6368,3.5735056400299072,3.598,16064085.0],["2016-12-02",3.598,3.6328,3.4162,3.4223,27686063.0],["2016-12-05",3.4223,3.4223110675811768,3.2834,3.3651,18057993.0],["2016-12-06",3.3651,3.406,3.365103006362915,3.3814,13208059.0],["2016-12-07",3.3814,3.4141390323638916,3.3345,3.4141,16802782.0],["2016-12-08",3.4141,3.4162,3.3488,3.3651,12386039.0],["2016-12-09",3.3651,3.4591,3.3508,3.4019,19721224.0],["2016-12-12",3.4019,3.4366,3.0627,3.0668,31395839.0],["2016-12-13",3.0668,3.1424,3.028,3.0974,18341368.0],["2016-12-14",3.0974,3.1261,3.0545,3.0729,14037613.0],["2016-12-15",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-16",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-19",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-20",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-21",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-22",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-23",3.0729,3.072929620742798,3.0729,3.0729,0.0],["2016-12-26",3.0729,3.3794047832489014,3.072929620742798,3.3794,16195429.0],["2016-12-27",3.3794,3.5551,3.3794047832489014,3.4121,50258483.0],["2016-12-28",3.4121,3.412095546722412,3.2915,3.3426,26229659.0],["2016-12-29",3.3426,3.3814,3.269073963165283,3.2691,19643254.0],["2016-12-30",3.2691,3.3263,3.1751,3.1894,19646435.0],["2017-01-03",3.1894,3.2466,3.169,3.22,14239416.0],["2017-01-04",3.22,3.2875,3.2057,3.2711,17059789.0],["2017-01-05",3.2711,3.3202,3.265,3.2977,16113786.0],["2017-01-06",3.2977,3.3059,3.2078,3.2303,14200113.0],["2017-01-09",3.2303,3.3406,3.2139,3.3385,19451055.0],["2017-01-10",3.3385,3.3753,3.3099,3.3345,19874115.0],["2017-01-11",3.3345,3.3467,3.2691,3.2813,14336880.0],["2017-01-12",3.2813,3.2997,3.1996,3.218,11902155.0],["2017-01-13",3.218,3.2384,3.1056,3.122,14160590.0],["2017-01-16",3.122,3.1444,2.8114,2.9054,20210759.0],["2017-01-17",2.9054,2.9463,2.8564,2.936,12025479.0],["2017-01-18",2.936,2.9728,2.9156,2.936,9497660.0],["2017-01-19",2.936,2.9524,2.8747,2.9197,10749260.0],["2017-01-20",2.9197,2.983,2.9013,2.9565,12421696.0],["2017-01-23",2.9565,3.0362,2.9524,3.0035,9777596.0],["2017-01-24",3.0035,3.0239,2.9626,2.983,7148053.0],["2017-01-25",2.983,3.0116,2.9646,2.9973,6963677.0],["2017-01-26",2.9973,3.03,2.9973,3.0259,8917760.0],["2017-02-03",3.0259,3.1608,2.9973,3.1444,20737549.0],["2017-02-06",3.1444,3.3488,3.0913,3.2282,29277059.0],["2017-02-07",3.2282,3.2629,3.169,3.1996,18412499.0],["2017-02-08",3.1996,3.218,3.1404,3.1976,13692865.0],["2017-02-09",3.1976,3.2507,3.1894,3.1976,14720988.0],["2017-02-10",3.1976,3.2834,3.1792,3.2241,24443376.0],["2017-02-13",3.2241,3.2691,3.2078,3.2262,13271643.0],["2017-02-14",3.2262,3.2446,3.2098,3.22,9038938.0],["2017-02-15",3.22,3.2282,3.124,3.1301,12945972.0],["2017-02-16",3.1301,3.1669,3.1015,3.1567,12499746.0],["2017-02-17",3.1567,3.1914,3.1056,3.1138,13554097.0],["2017-02-20",3.1138,3.1976,3.1036,3.1914,13481510.0],["2017-02-21",3.1914,3.2384,3.1771,3.2016,14859694.0],["2017-02-22",3.2016,3.265,3.1935,3.2568,18642956.0],["2017-02-23",3.2568,3.25681471824646,3.1771,3.2078,16013993.0],["2017-02-24",3.2078,3.2323,3.1771,3.216,10639920.0],["2017-02-27",3.216,3.2589,3.1771,3.1833,13537714.0],["2017-02-28",3.1833,3.2425,3.183260440826416,3.216,9757896.0],["2017-03-01",3.216,3.2466,3.2139,3.2221,13894848.0],["2017-03-02",3.2221,3.265,3.2098,3.2221,13260687.0],["2017-03-03",3.2221,3.222080707550049,3.1465,3.1649,14182427.0],["2017-03-06",3.1649,3.2078,3.1506,3.2078,13636762.0],["2017-03-07",3.2078,3.2589,3.1873,3.2548,22924643.0],["2017-03-08",3.2548,3.3018,3.2282,3.2629,20398939.0],["2017-03-09",3.2629,3.2813,3.1996,3.2098,15157329.0],["2017-03-10",3.2098,3.216,3.173,3.1833,9881523.0],["2017-03-13",3.1833,3.228210210800171,3.1281,3.2282,12163260.0],["2017-03-14",3.2282,3.2507,3.1976,3.2057,11042407.0],["2017-03-15",3.2057,3.2119,3.1567,3.1669,10933338.0],["2017-03-16",3.1669,3.2895052433013916,3.16691517829895,3.2895,29935741.0],["2017-03-17",3.2895,3.3181,3.2405,3.2446,27791842.0],["2017-03-20",3.2446,3.3365,3.2098,3.3365,25479901.0],["2017-03-21",3.3365,3.361,3.2936,3.314,30282998.0],["2017-03-22",3.314,3.3937065601348877,3.2466,3.3937,42440195.0],["2017-03-23",3.3937,3.4101,3.3222,3.3712,37493767.0],["2017-03-24",3.3712,3.4284,3.3324,3.3528,34027256.0],["2017-03-27",3.3528,3.3631,3.2997,3.3038,24836685.0],["2017-03-28",3.3038,3.3631,3.2854,3.3079,17606256.0],["2017-03-29",3.3079,3.549,3.307893753051758,3.408,70353637.0],["2017-03-30",3.408,3.5245,3.3692,3.4162,68528704.0],["2017-03-31",3.4162,3.41618275642395,3.216,3.2793,45878424.0],["2017-04-05",3.2793,3.3304,3.2303,3.3304,25579756.0],["2017-04-06",3.3304,3.4223,3.2834,3.4162,46200072.0],["2017-04-07",3.4162,3.41618275642395,3.3365,3.3488,30033692.0],["2017-04-10",3.3488,3.3508,3.2486,3.2589,27726192.0],["2017-04-11",3.2589,3.2936,3.1771,3.2793,30648701.0],["2017-04-12",3.2793,3.3079,3.2119,3.218,21085495.0],["2017-04-13",3.218,3.3018,3.217994451522827,3.2915,17717264.0],["2017-04-14",3.2915,3.291548013687134,3.1056,3.1261,27300244.0],["2017-04-17",3.1261,3.126052141189575,2.9953,3.0178,19254061.0],["2017-04-18",3.0178,3.0586,2.9626,2.9667,10891029.0],["2017-04-19",2.9667,2.9953,2.8768,2.9524,16774869.0],["2017-04-20",2.9524,2.9728,2.8666,2.9013,13542400.0],["2017-04-21",2.9013,2.9381,2.887,2.9238,8331581.0],["2017-04-24",2.9238,2.9483,2.8543,2.8911,11208215.0],["2017-04-25",2.8911,2.9667,2.891087532043457,2.9197,10430618.0],["2017-04-26",2.9197,2.9544,2.9054,2.934,8226821.0],["2017-04-27",2.934,2.9932,2.8707,2.981,17185210.0],["2017-04-28",2.981,3.0198,2.9687,3.0055,10603850.0],["2017-05-02",3.0055,3.0137,2.9749,2.9892,7157912.0],["2017-05-03",2.9892,3.0116,2.9544,3.0035,10485286.0],["2017-05-04",3.0035,3.1281,2.9544,3.028,20409816.0],["2017-05-05",3.028,3.0423,2.9646,2.9646,16818783.0],["2017-05-08",2.9646,2.9646413326263428,2.8421,2.8543,14744851.0],["2017-05-09",2.8543,3.0137,2.8441,2.9606,25707841.0],["2017-05-10",2.9606,3.0382,2.932,2.9381,25873842.0],["2017-05-11",2.9381,2.9381,2.8114,2.9115,17032099.0],["2017-05-12",2.9115,2.9708,2.885,2.9708,13947796.0],["2017-05-15",2.9708,2.9994,2.9176,2.936,12487597.0],["2017-05-16",2.936,3.0116,2.9054,3.0075,12764439.0],["2017-05-17",3.0075,3.0402,2.9851,3.0157,14372037.0],["2017-05-18",3.0157,3.0157203674316406,2.9646,2.983,9022020.0],["2017-05-19",2.983,3.0096,2.9565,2.9749,8028888.0],["2017-05-22",2.9749,2.983,2.8788,2.889,8953834.0],["2017-05-23",2.889,2.9156,2.7378,2.7603,11188125.0],["2017-05-24",2.7603,2.7767,2.6561,2.7378,11933337.0],["2017-05-25",2.7378,2.7848,2.6806,2.7705,10236805.0],["2017-05-26",2.7705,2.8053,2.7603,2.7746,7774461.0],["2017-05-31",2.7746,2.8196,2.7582812309265137,2.7583,5356066.0],["2017-06-01",2.7583,2.7828,2.6766,2.6786,6932780.0],["2017-06-02",2.6786,2.746,2.6725,2.7358,6223655.0],["2017-06-05",2.7358,2.7746,2.7358,2.7583,5371282.0],["2017-06-06",2.7583,2.7971,2.7501,2.7889,4874534.0],["2017-06-07",2.7889,2.8482,2.7767,2.8482,9573463.0],["2017-06-08",2.8482,2.8482,2.8114,2.8257,7932139.0],["2017-06-09",2.8257,2.8298,2.7971,2.8114,5600029.0],["2017-06-12",2.8114,2.8298,2.7787,2.7828,6086686.0],["2017-06-13",2.7828,2.8254,2.7783,2.8131,6328819.0],["2017-06-14",2.8131,2.852,2.7865,2.8336,9887999.0],["2017-06-15",2.8336,2.8663,2.8192,2.85,11424536.0],["2017-06-16",2.85,2.9278,2.8499531745910645,2.8643,10131536.0],["2017-06-19",2.8643,2.897,2.8356,2.8909,9299766.0],["2017-06-20",2.8909,2.9011,2.8622,2.8684,7921964.0],["2017-06-21",2.8684,2.8868,2.8459,2.8807,5364175.0],["2017-06-22",2.8807,2.8889,2.807,2.8213,7950150.0],["2017-06-23",2.8213,2.8397164344787598,2.7865,2.8397,7774312.0],["2017-06-26",2.8397,2.8970437049865723,2.8213,2.897,12188970.0],["2017-06-27",2.897,2.9134,2.8704,2.8827,9273301.0],["2017-06-28",2.8827,2.938,2.8622,2.9278,15480872.0],["2017-06-29",2.9278,2.9544,2.9093,2.9196,10450713.0],["2017-06-30",2.9196,2.9195644855499268,2.8786,2.9032,7861667.0],["2017-07-03",2.9032,2.9339,2.8848,2.9257,8554580.0],["2017-07-04",2.9257,2.9298,2.8868,2.895,9519045.0],["2017-07-05",2.895,2.9421,2.8684,2.9359,9498832.0],["2017-07-06",2.9359,2.9523,2.9175,2.938,8243660.0],["2017-07-07",2.938,2.9789,2.9073,2.9667,11173475.0],["2017-07-10",2.9667,2.9933,2.9175,2.9257,14674384.0],["2017-07-11",2.9257,2.9278,2.8663,2.8786,11100910.0],["2017-07-12",2.8786,2.8868,2.809,2.852,12309578.0],["2017-07-13",2.852,2.8663,2.8336,2.8479,7981283.0],["2017-07-14",2.8479,2.8725,2.8111,2.852,9826490.0],["2017-07-17",2.852,2.854,2.6636,2.7435,14708852.0],["2017-07-18",2.7435,2.7619,2.7046,2.7414,7202524.0],["2017-07-19",2.7414,2.8008,2.7251,2.7947,7901988.0],["2017-07-20",2.7947,2.852,2.7844,2.8336,10762704.0],["2017-07-21",2.8336,2.895,2.8192,2.8745,11269491.0],["2017-07-24",2.8745,3.0219,2.852,3.0056,36186476.0],["2017-07-25",3.0056,3.0096,2.9482,2.9789,14757014.0],["2017-07-26",2.9789,3.026,2.9359,3.0199,14018461.0],["2017-07-27",3.0199,3.0342,2.9626,3.0076,16644371.0],["2017-07-28",3.0076,3.0547,2.9728,3.024,15130767.0],["2017-07-31",3.024,3.1018,3.0056,3.024,12238501.0],["2017-08-01",3.024,3.1878,3.0015,3.11,28169869.0],["2017-08-02",3.11,3.2062,3.0752,3.1448,30447433.0],["2017-08-03",3.1448,3.1898,3.1059,3.1263,17562008.0],["2017-08-04",3.1263,3.2451,3.126349449157715,3.1714,19980315.0],["2017-08-07",3.1714,3.2042,3.1059,3.1325,14465894.0],["2017-08-08",3.1325,3.1612,3.0915,3.1223,11654902.0],["2017-08-09",3.1223,3.284,3.1161,3.1919,19388770.0],["2017-08-10",3.1919,3.191865921020508,3.112,3.1489,15018715.0],["2017-08-11",3.1489,3.1714,3.0915,3.11,13760454.0],["2017-08-14",3.11,3.2758,3.109970808029175,3.2328,27221089.0],["2017-08-15",3.2328,3.2512,3.2082,3.2246,10947782.0],["2017-08-16",3.2246,3.3782,3.2164,3.3659,29014335.0],["2017-08-17",3.3659,3.4089,3.3331,3.3638,17410955.0],["2017-08-18",3.3638,3.5788,3.3229,3.542,42551866.0],["2017-08-21",3.542,3.5543,3.4376,3.5256,26435332.0],["2017-08-22",3.5256,3.5604,3.4928,3.5072,20178639.0],["2017-08-23",3.5072,3.7938,3.4928,3.7385,54547760.0],["2017-08-24",3.7385,3.8839,3.7058,3.7365,64365423.0],["2017-08-25",3.7365,3.7713,3.585,3.6587,42552151.0],["2017-08-28",3.6587,3.7692,3.6464,3.7017,28256820.0],["2017-08-29",3.7017,3.8655,3.628,3.8655,29881200.0],["2017-08-30",3.8655,3.9658,3.7836,3.8143,27086055.0],["2017-08-31",3.8143,3.888,3.7774,3.8532,18187253.0],["2017-09-01",3.8532,3.9903,3.8184,3.9453,24846574.0],["2017-09-04",3.9453,4.0231,3.7836,3.8122,37408781.0],["2017-09-05",3.8122,3.845,3.7037,3.7672,31653649.0],["2017-09-06",3.7672,3.9105,3.671,3.8081,30390211.0],["2017-09-07",3.8081,3.8081271648406982,3.7099,3.7139,20512361.0],["2017-09-08",3.7139,3.8695,3.6955,3.7877,24152037.0],["2017-09-11",3.7877,3.9637,3.7262,3.9166,24281986.0],["2017-09-12",3.9166,3.9494,3.8388,3.9187,19395724.0],["2017-09-13",3.9187,3.94120717048645,3.8593,3.9412,11196948.0],["2017-09-14",3.9412,4.2299,3.9064,4.1214,47732393.0],["2017-09-15",4.1214,4.1808,4.062,4.0845,24611887.0],["2017-09-18",4.0845,4.1664,4.0518,4.0743,14919118.0],["2017-09-19",4.0743,4.1746,4.0313,4.0784,21228370.0],["2017-09-20",4.0784,4.1193,4.0292,4.0538,16348952.0],["2017-09-21",4.0538,4.1357,3.9944,3.9965,10564911.0],["2017-09-22",3.9965,4.0047,3.8368,3.933,16484302.0],["2017-09-25",3.933,4.0149,3.89,3.9146,10027223.0],["2017-09-26",3.9146,3.9699,3.8593,3.9617,10259725.0],["2017-09-27",3.9617,4.0067,3.933,3.9924,8217024.0],["2017-09-28",3.9924,4.0804,3.9473,4.0272,16709420.0],["2017-09-29",4.0272,4.0641,3.9392,3.9822,8712719.0],["2017-10-09",3.9822,4.0702,3.9003,4.0702,13383559.0],["2017-10-10",4.0702,4.1419,4.0374,4.1193,21504791.0],["2017-10-11",4.1193,4.5309,4.0948,4.2729,51811728.0],["2017-10-12",4.2729,4.2995,4.1992,4.2565,16749206.0],["2017-10-13",4.2565,4.4408,4.2197,4.3937,21404383.0],["2017-10-16",4.3937,4.4756,4.285167217254639,4.2852,21892084.0],["2017-10-17",4.2852,4.2934,4.105,4.2852,23497295.0],["2017-10-18",4.2852,4.2975,4.1992,4.2197,11780393.0],["2017-10-19",4.2197,4.2381,4.103,4.1459,9295480.0],["2017-10-20",4.1459,4.4838,4.1459455490112305,4.3814,28227446.0],["2017-10-23",4.3814,4.4653,4.3404,4.4264,24879792.0],["2017-10-24",4.4264,4.4571,4.3097,4.3609,12730502.0],["2017-10-25",4.3609,4.4612,4.3241,4.3671,15169109.0],["2017-10-26",4.3671,4.4428,4.2729,4.4019,19426428.0],["2017-10-27",4.4019,4.4326,4.3241,4.3712,14447344.0],["2017-10-30",4.3712,4.4285,4.2176,4.2176,20412619.0],["2017-10-31",4.2176,4.2422,4.1173,4.2401,18319054.0],["2017-11-01",4.2401,4.2524,4.0374,4.1316,36701626.0],["2017-11-02",4.1316,4.1357,4.0088,4.0866,20509890.0],["2017-11-03",4.0866,4.0866,3.9944,4.06,14857351.0],["2017-11-06",4.06,4.103,4.0231,4.0477,12957959.0],["2017-11-07",4.0477,4.1828,3.9228,4.017,27019190.0],["2017-11-08",4.017,4.1726,3.9514,4.1152,25365317.0],["2017-11-09",4.1152,4.2442,4.0702,4.1746,26507269.0],["2017-11-10",4.1746,4.1746087074279785,4.1009,4.1398,16379121.0],["2017-11-13",4.1398,4.2217,4.0313,4.0559,25812798.0],["2017-11-14",4.0559,4.0558600425720215,3.7058,3.7467,57505273.0],["2017-11-15",3.7467,3.9207,3.7406,3.8859,35906194.0],["2017-11-16",3.8859,3.9023,3.7754,3.8225,16280946.0],["2017-11-17",3.8225,3.9105,3.6484,3.8184,24920863.0],["2017-11-20",3.8184,3.8593,3.6853,3.8552,13820761.0],["2017-11-21",3.8552,3.8695,3.7713,3.7979,10069527.0],["2017-11-22",3.7979,3.8532,3.7262,3.8368,17938263.0],["2017-11-23",3.8368,3.8736,3.7713,3.7836,8733994.0],["2017-11-24",3.7836,3.8777,3.7467,3.8286,15354867.0],["2017-11-27",3.8286,3.9207,3.8081,3.8409,16209228.0],["2017-11-28",3.8409,3.89,3.8327,3.8695,10167517.0],["2017-11-29",3.8695,4.0374,3.8695497512817383,3.9924,32596571.0],["2017-11-30",3.9924,4.1214,3.99239182472229,4.0456,26938841.0],["2017-12-01",4.0456,4.2729,3.9822,4.2483,38008894.0],["2017-12-04",4.2483,4.3118,4.1623,4.2278,25215897.0],["2017-12-05",4.2278,4.2483,3.9596,3.9985,42142170.0],["2017-12-06",3.9985,4.0661,3.9494,4.0579,23975366.0],["2017-12-07",4.0579,4.0722,3.9924,3.9965,12294762.0],["2017-12-08",3.9965,4.103,3.9576,4.0948,15583680.0],["2017-12-11",4.0948,4.1562,4.0395,4.1275,14743417.0],["2017-12-12",4.1275,4.2278,4.1009,4.1521,28914335.0],["2017-12-13",4.1521,4.2074,4.0948,4.1767,19605798.0],["2017-12-14",4.1767,4.2545,4.1132,4.2483,24562163.0],["2017-12-15",4.2483,4.3179,4.1992,4.2811,23243720.0],["2017-12-18",4.2811,4.2954,4.0948,4.2565,13979439.0],["2017-12-19",4.2565,4.2893,4.193,4.2688,14244742.0],["2017-12-20",4.2688,4.3138,4.2278,4.2729,14608659.0],["2017-12-21",4.2729,4.2995,4.2278,4.2688,11018662.0],["2017-12-22",4.2688,4.4019,4.2442,4.3937,24261554.0],["2017-12-25",4.3937,4.4408,4.3507,4.4305,19420031.0],["2017-12-26",4.4305,4.4592,4.3896,4.4346,13890096.0],["2017-12-27",4.4346,4.4694,4.3179,4.3609,19793552.0],["2017-12-28",4.3609,4.4715,4.3343,4.4408,12753229.0],["2017-12-29",4.4408,4.4551,4.3916,4.4408,11061760.0],["2018-01-02",4.4408,4.4612,4.3036,4.3384,23642144.0],["2018-01-03",4.3384,4.4428,4.2667,4.4223,21421547.0],["2018-01-04",4.4223,4.4428,4.3671,4.4244,19936260.0],["2018-01-05",4.4244,4.4797,4.3814,4.3855,23007405.0],["2018-01-08",4.3855,4.406,4.3036,4.3568,19902261.0],["2018-01-09",4.3568,4.4223,4.3323,4.3834,9801499.0],["2018-01-10",4.3834,4.3978,4.3015,4.3302,11599518.0],["2018-01-11",4.3302,4.4346,4.2545,4.3834,21312316.0],["2018-01-12",4.3834,4.383441925048828,4.3077,4.3548,11549461.0],["2018-01-15",4.3548,4.3691,4.2811,4.3609,12394555.0],["2018-01-16",4.3609,4.797,4.3159,4.7294,58974388.0],["2018-01-17",4.7294,5.0161,4.6824,4.9751,83840860.0],["2018-01-18",4.9751,4.975133895874023,4.8523,4.9096,31655702.0],["2018-01-19",4.9096,5.0755,4.8953,4.9997,33132394.0],["2018-01-22",4.9997,5.3232,4.9751,5.0058,30661942.0],["2018-01-23",5.0058,5.5075,4.9854,5.4849,46228485.0],["2018-01-24",5.4849,5.6426,5.3478,5.5853,40524024.0],["2018-01-25",5.5853,5.5853,5.401,5.4972,25494183.0],["2018-01-26",5.4972,5.7306,5.4215,5.702,33275203.0],["2018-01-29",5.702,6.1155,5.5279,5.575,48809941.0],["2018-01-30",5.575,5.835,5.4297,5.7409,40056549.0],["2018-01-31",5.7409,5.8391,5.167588233947754,5.1676,63206342.0],["2018-02-01",5.1676,5.2761,4.6516,4.6516,67026459.0],["2018-02-02",4.6516,4.8421,4.3814,4.711,49061516.0],["2018-02-05",4.711,4.8728,4.5452,4.6803,48242041.0],["2018-02-06",4.6803,4.680311679840088,4.211462020874023,4.2115,49890714.0],["2018-02-07",4.2115,4.3466,3.8102,3.8941,62922190.0],["2018-02-08",3.8941,3.9842,3.8245,3.8941,27271835.0],["2018-02-09",3.8941,3.8941171169281006,3.6034,3.7631,51354064.0],["2018-02-12",3.7631,3.8491,3.7262,3.7897,24192859.0],["2018-02-13",3.7897,3.8634,3.7508,3.7917,30549034.0],["2018-02-14",3.7917,4.1705145835876465,3.7631,4.1705,56278462.0],["2018-02-22",4.1705,4.5882,4.1705145835876465,4.5882,62947967.0],["2018-02-23",4.5882,4.8871,4.588179588317871,4.7458,109580993.0],["2018-02-26",4.7458,5.0755,4.7458271980285645,4.9465,95168191.0],["2018-02-27",4.9465,5.184,4.7991,5.1164,90981503.0],["2018-02-28",5.1164,5.116404056549072,4.9158,5.0304,57917404.0],["2018-03-01",5.0304,5.5341,4.924,5.5341,62327012.0],["2018-03-02",5.5341,5.7716,5.4051,5.446,98514375.0],["2018-03-05",5.446,5.53,5.2577,5.3744,78106757.0],["2018-03-06",5.3744,5.4972,5.2392,5.3908,60698952.0],["2018-03-07",5.3908,5.7736,5.2863,5.5075,86468692.0],["2018-03-08",5.5075,5.507452964782715,5.3027,5.3764,48422608.0],["2018-03-09",5.3764,5.5054,5.3252,5.3867,39425465.0],["2018-03-12",5.3867,5.7306,5.3232,5.4297,79650894.0],["2018-03-13",5.4297,5.6815,5.3355,5.6508,93581825.0],["2018-03-14",5.6508,5.9988,5.4276,5.8514,87744305.0],["2018-03-15",5.8514,5.9784,5.7286,5.8678,47955335.0],["2018-03-16",5.8678,5.9681,5.7101,5.749,57124881.0],["2018-03-19",5.749,5.7736,5.1737,5.7122,83299144.0],["2018-03-20",5.7122,5.749,5.5484,5.6815,28148800.0],["2018-03-21",5.6815,6.0295,5.6446,5.8146,60489238.0],["2018-03-22",5.8146,5.9374,5.7572,5.7716,39364290.0],["2018-03-23",5.7716,5.771564960479736,5.1942,5.5832,55302866.0],["2018-03-26",5.5832,5.6712,5.3437,5.5341,66541408.0],["2018-03-27",5.5341,5.6405,5.3682,5.4706,55887698.0],["2018-03-28",5.4706,5.7941,5.3334,5.5853,97977310.0],["2018-03-29",5.5853,5.7327,5.5013,5.661,34533104.0],["2018-03-30",5.661,6.224,5.6282,6.1606,60485781.0],["2018-04-02",6.1606,6.7768,6.0664,6.742,75205027.0],["2018-04-03",6.742,7.1658,6.5311,7.0614,78397675.0],["2018-04-04",7.0614,7.3091,6.9857,7.1249,48229251.0],["2018-04-09",7.1249,7.778,6.9979,7.6183,81443416.0],["2018-04-10",7.6183,7.618302345275879,6.856677055358887,6.8567,71435353.0],["2018-04-11",6.8567,7.172,6.2855,6.826,100995862.0],["2018-04-12",6.826,7.4934,6.825965881347656,7.215,87893892.0],["2018-04-13",7.215,7.2702,6.8976,7.0512,60122926.0],["2018-04-16",7.0512,7.7555,7.051177978515625,7.7555,6741156.0],["2018-04-17",7.7555,8.5294,6.9795,6.9795,290173560.0],["2018-04-18",6.9795,6.979519844055176,6.281363010406494,6.2814,29710833.0],["2018-04-19",6.2814,6.281363010406494,5.7286,5.8842,194188744.0],["2018-04-20",5.8842,5.884172439575195,5.296573162078857,5.2966,196260070.0],["2018-04-23",5.2966,5.4235,5.1963,5.2249,85359654.0],["2018-04-24",5.2249,5.3846,5.2024,5.2925,95908521.0],["2018-04-25",5.2925,5.4112,5.1103,5.3191,98628907.0],["2018-04-26",5.3191,5.6262,5.319095134735107,5.3805,141538389.0],["2018-04-27",5.3805,5.5812,5.2249,5.4337,93477262.0],["2018-05-02",5.4337,5.4563,4.9792,5.055,93587169.0],["2018-05-03",5.055,5.2249,4.9137,5.1799,90497575.0],["2018-05-04",5.1799,5.179872035980225,4.9956,5.0058,53843821.0],["2018-05-07",5.0058,5.0939,5.005845069885254,5.0632,43206783.0],["2018-05-08",5.0632,5.5034,5.0488,5.4337,116496860.0],["2018-05-09",5.4337,5.5812,5.3416,5.358,115281185.0],["2018-05-10",5.358,5.5689,5.3232,5.4563,98618916.0],["2018-05-11",5.4563,5.456269264221191,5.2433,5.2556,70821537.0],["2018-05-14",5.2556,5.255626678466797,4.924,4.971,69587886.0],["2018-05-15",4.971,5.0877,4.97104024887085,5.0611,37845258.0],["2018-05-16",5.0611,5.2966,5.0529,5.1901,69367370.0],["2018-05-17",5.1901,5.317,5.0529,5.057,66826271.0],["2018-05-18",5.057,5.3744,5.0263,5.3211,101976108.0],["2018-05-21",5.3211,5.7449,5.2618,5.6405,137269075.0],["2018-05-22",5.6405,5.640533447265625,5.4133,5.4829,84134129.0],["2018-05-23",5.4829,5.7081,5.3969,5.4952,105168774.0],["2018-05-24",5.4952,6.0439,5.4297,6.0439,180614421.0],["2018-05-25",6.0439,6.3264,5.8514,6.2302,179109490.0],["2018-05-28",6.2302,6.2814,5.6078,5.8678,128878091.0],["2018-05-29",5.8678,5.867792129516602,5.3744,5.4276,98513270.0],["2018-05-30",5.4276,5.5791,5.1594,5.2945,77801743.0],["2018-05-31",5.2945,5.4378,5.2208,5.3293,59523492.0],["2018-06-01",5.3293,5.36,5.1389,5.2229,45416455.0],["2018-06-04",5.2229,5.5791,5.222867488861084,5.358,68702199.0],["2018-06-05",5.358,5.4522,5.2863,5.4501,42652563.0],["2018-06-06",5.4501,5.4654,5.3099,5.3608,40821333.0],["2018-06-07",5.3608,5.5029,5.2348,5.4842,58653801.0],["2018-06-08",5.4842,5.484164237976074,5.3233,5.3501,44853993.0],["2018-06-11",5.3501,5.3500776290893555,5.0953,5.1275,42595216.0],["2018-06-12",5.1275,5.1704,4.7735,4.9103,57321894.0],["2018-06-13",4.9103,5.0846,4.8325,4.921,46659823.0],["2018-06-14",4.921,4.9585,4.8003,4.862,39667188.0],["2018-06-15",4.862,4.9076,4.6233,4.7252,40412540.0],["2018-06-19",4.7252,4.725230693817139,4.2532,4.2532,42144080.0],["2018-06-20",4.2532,4.4678,4.1567,4.3954,51275146.0],["2018-06-21",4.3954,4.4115,4.0628,4.0843,43563156.0],["2018-06-22",4.0843,4.4785,4.08429479598999,4.4276,66200466.0],["2018-06-25",4.4276,4.6153,4.42755651473999,4.4866,49510440.0],["2018-06-26",4.4866,4.5536,4.3203,4.5536,33647413.0],["2018-06-27",4.5536,4.7333,4.5321,4.6072,41915107.0],["2018-06-28",4.6072,5.0417,4.5321,4.9344,62628676.0],["2018-06-29",4.9344,5.1731,4.93440580368042,5.0819,58352042.0],["2018-07-02",5.0819,5.2482,4.9103,4.9961,44563294.0],["2018-07-03",4.9961,5.0551,4.8271,4.9988,32820673.0],["2018-07-04",4.9988,4.998768329620361,4.6206,4.7681,37155992.0],["2018-07-05",4.7681,4.9022,4.5724,4.618,31124226.0],["2018-07-06",4.618,4.744,4.4222,4.6475,34300516.0],["2018-07-09",4.6475,4.7145,4.5938,4.6662,27799527.0],["2018-07-10",4.6662,4.7896,4.6528,4.7199,23588337.0],["2018-07-11",4.7199,4.71986722946167,4.3149,4.4651,33186790.0],["2018-07-12",4.4651,4.626,4.4249,4.5751,26276535.0],["2018-07-13",4.5751,4.7869,4.575052738189697,4.6555,25714071.0],["2018-07-16",4.6555,4.7225,4.6153,4.685,18858123.0],["2018-07-17",4.685,4.6957,4.5616,4.6072,19885226.0],["2018-07-18",4.6072,4.6314,4.4678,4.4705,20584128.0],["2018-07-19",4.4705,4.5268,4.3471,4.3659,20204906.0],["2018-07-20",4.3659,4.4544,4.3444,4.4088,15489390.0],["2018-07-23",4.4088,4.6072,4.3739,4.5375,24969195.0],["2018-07-24",4.5375,4.626,4.4919,4.5992,26835286.0],["2018-07-25",4.5992,4.9559,4.5643,4.9451,59650765.0],["2018-07-26",4.9451,4.9532,4.7011,4.7199,47971173.0],["2018-07-27",4.7199,4.7681,4.5724,4.5804,29744968.0],["2018-07-30",4.5804,4.618,4.4302,4.4705,21030826.0],["2018-07-31",4.4705,4.5187,4.4115,4.5026,12788469.0],["2018-08-01",4.5026,4.6206,4.4517,4.4544,17358337.0],["2018-08-02",4.4544,4.45437479019165,4.1567,4.2881,25675619.0],["2018-08-03",4.2881,4.5053,4.2881,4.3712,24059480.0],["2018-08-06",4.3712,4.371241569519043,4.1996,4.213,18786670.0],["2018-08-07",4.213,4.3337,4.1379,4.3042,17037202.0],["2018-08-08",4.3042,4.3444,4.213,4.2398,15888072.0],["2018-08-09",4.2398,4.3203,4.1862,4.3015,16143283.0],["2018-08-10",4.3015,4.3391,4.2479,4.3096,11859253.0],["2018-08-13",4.3096,4.309560298919678,4.1862,4.2667,12099331.0],["2018-08-14",4.2667,4.3203,4.2184,4.3122,11029149.0],["2018-08-15",4.3122,4.3283,4.1996,4.1996,12458694.0],["2018-08-16",4.1996,4.19960880279541,4.0494,4.0897,11385663.0],["2018-08-17",4.0897,4.1594,3.9958,4.0092,11114543.0],["2018-08-20",4.0092,4.0441,3.7249,3.8912,23228002.0],["2018-08-21",3.8912,3.977,3.8537,3.9153,13641203.0],["2018-08-22",3.9153,3.9797,3.7839,3.8108,19289107.0],["2018-08-23",3.8108,3.8939,3.7437,3.8403,19202474.0],["2018-08-24",3.8403,3.9878,3.8215,3.8939,24468152.0],["2018-08-27",3.8939,3.9314,3.8054,3.8778,19410343.0],["2018-08-28",3.8778,3.9636,3.8456,3.9314,21407253.0],["2018-08-29",3.9314,3.9314351081848145,3.8429,3.859,13096316.0],["2018-08-30",3.859,3.8671,3.7571,3.7571,12270453.0],["2018-08-31",3.7571,3.7759,3.6123,3.674,16193388.0],["2018-09-03",3.674,3.7276,3.6257,3.6928,12281672.0],["2018-09-04",3.6928,3.733,3.6659,3.7196,11657283.0],["2018-09-05",3.7196,3.7357,3.5345,3.5426,19725190.0],["2018-09-06",3.5426,3.6767,3.5345,3.556,15247561.0],["2018-09-07",3.556,3.6338,3.5292,3.5694,11889875.0],["2018-09-10",3.5694,3.569399356842041,3.3522,3.379,19884328.0],["2018-09-11",3.379,3.446,3.3656,3.4273,11362750.0],["2018-09-12",3.4273,3.4863,3.4085,3.4594,10904658.0],["2018-09-13",3.4594,3.497,3.4246,3.4702,9224394.0],["2018-09-14",3.4702,3.5989,3.4353,3.5104,16544628.0],["2018-09-17",3.5104,3.510401487350464,3.3522,3.3817,13407221.0],["2018-09-18",3.3817,3.4568,3.3683,3.4487,11642153.0],["2018-09-19",3.4487,3.6204,3.4246,3.5587,19812758.0],["2018-09-20",3.5587,3.6069,3.5024,3.5104,11950777.0],["2018-09-21",3.5104,3.6472,3.510401487350464,3.6204,21302490.0],["2018-09-25",3.6204,3.9127,3.5828,3.8134,38436825.0],["2018-09-26",3.8134,3.9529,3.7678,3.8295,31423376.0],["2018-09-27",3.8295,3.8993,3.8107566833496094,3.8108,21570232.0],["2018-09-28",3.8108,4.0012,3.8107566833496094,3.9717,24156066.0],["2018-10-08",3.9717,3.9716618061065674,3.7544,3.7625,22410519.0],["2018-10-09",3.7625,3.8242,3.7491,3.7705,10418749.0],["2018-10-10",3.7705,3.8778,3.7705299854278564,3.8161,11793701.0],["2018-10-11",3.8161,3.8161203861236572,3.4434,3.4594,23277047.0],["2018-10-12",3.4594,3.7169,3.4005,3.674,29435933.0],["2018-10-15",3.674,3.9314,3.673987865447998,3.8349,39653296.0],["2018-10-16",3.8349,3.9127,3.7008,3.7518,35698266.0],["2018-10-17",3.7518,4.0575,3.751758575439453,3.8188,51521116.0],["2018-10-18",3.8188,3.8188021183013916,3.438,3.4997,36733290.0],["2018-10-19",3.4997,3.5319,3.2664,3.4916,24446569.0],["2018-10-22",3.4916,3.6901,3.491628885269165,3.5989,25460325.0],["2018-10-23",3.5989,3.7786,3.5158,3.615,27877635.0],["2018-10-24",3.615,3.6257,3.5319,3.5801,11440298.0],["2018-10-25",3.5801,3.5801262855529785,3.4299,3.4997,13922658.0],["2018-10-26",3.4997,3.5909,3.499674081802368,3.5131,8864629.0],["2018-10-29",3.5131,3.5506,3.4434,3.446,11156767.0],["2018-10-30",3.446,3.5855,3.4460391998291016,3.5399,13721440.0],["2018-10-31",3.5399,3.6043,3.5158,3.5667,13140329.0],["2018-11-01",3.5667,3.6445,3.556,3.615,16949979.0],["2018-11-02",3.615,3.6794,3.6149895191192627,3.6633,16828124.0],["2018-11-05",3.6633,3.7491,3.6177,3.7196,20076592.0],["2018-11-06",3.7196,3.7276,3.6364,3.6552,10836480.0],["2018-11-07",3.6552,3.7223,3.6311,3.6391,11391050.0],["2018-11-08",3.6391,3.7142,3.5828,3.6177,7941678.0],["2018-11-09",3.6177,3.617671489715576,3.5399,3.5426,10135428.0],["2018-11-12",3.5426,3.5935356616973877,3.4729,3.5935,11972815.0],["2018-11-13",3.5935,3.6472,3.4943,3.6204,18981398.0],["2018-11-14",3.6204,3.8027,3.6203532218933105,3.7357,36484323.0],["2018-11-15",3.7357,3.9153,3.7356674671173096,3.7732,44926211.0],["2018-11-16",3.7732,3.8188,3.7115,3.7705,27777262.0],["2018-11-19",3.7705,3.7947,3.6847,3.7732,33428193.0],["2018-11-20",3.7732,3.773211717605591,3.6686,3.674,17659822.0],["2018-11-21",3.674,3.7223,3.6069,3.7035,16958234.0],["2018-11-22",3.7035,3.7249,3.6633,3.6659,9974313.0],["2018-11-23",3.6659,3.6954,3.5265,3.5533,17162647.0],["2018-11-26",3.5533,3.5935,3.5077,3.5077,9412794.0],["2018-11-27",3.5077,3.5533,3.4809,3.505,8715856.0],["2018-11-28",3.505,3.8563458919525146,3.4434,3.8563,41429883.0],["2018-11-29",3.8563,3.8563458919525146,3.6391,3.6606,50183496.0],["2018-11-30",3.6606,3.7062,3.556,3.6472,22380907.0],["2018-12-03",3.6472,3.7813,3.647170305252075,3.7303,34398857.0],["2018-12-04",3.7303,3.7947,3.6928,3.7652,31070341.0],["2018-12-05",3.7652,4.0307,3.6606,3.7759,48059922.0],["2018-12-06",3.7759,3.9153,3.6874,3.8188,48914546.0],["2018-12-07",3.8188,3.8671,3.741,3.8537,26023710.0],["2018-12-10",3.8537,3.8563,3.7544,3.7973,18889726.0],["2018-12-11",3.7973,3.8349,3.7276,3.7544,14140271.0],["2018-12-12",3.7544,3.8751,3.7544400691986084,3.8483,25156861.0],["2018-12-13",3.8483,3.8805,3.7973,3.8322,19161640.0],["2018-12-14",3.8322,3.9395,3.8,3.8188,26935102.0],["2018-12-17",3.8188,3.8322107791900635,3.7062,3.8322,18055230.0],["2018-12-18",3.8322,3.9261,3.7705,3.8563,28616658.0],["2018-12-19",3.8563,3.8698,3.741,3.7518,17305120.0],["2018-12-20",3.7518,3.7759,3.6418,3.6901,17367523.0],["2018-12-21",3.6901,3.7196,3.6096,3.6713,13555724.0],["2018-12-24",3.6713,3.7062,3.6525,3.682,7651800.0],["2018-12-25",3.682,3.6820333003997803,3.5184,3.6177,14680409.0],["2018-12-26",3.6177,3.6445,3.5909,3.5935,8229238.0],["2018-12-27",3.5935,3.6418,3.4997,3.5024,10816284.0],["2018-12-28",3.5024,3.6552,3.5023560523986816,3.6069,18010616.0],["2019-01-02",3.6069,3.7276,3.5533,3.564,17853618.0],["2019-01-03",3.564,3.6552,3.5077,3.5479,14164706.0],["2019-01-04",3.5479,3.6874,3.4943,3.6499,20505075.0],["2019-01-07",3.6499,3.7223,3.6418,3.6794,18942828.0],["2019-01-08",3.6794,3.679351568222046,3.6069,3.615,13376400.0],["2019-01-09",3.615,3.6901,3.6016,3.6311,17155189.0],["2019-01-10",3.6311,3.6901,3.6069,3.6472,12836674.0],["2019-01-11",3.6472,3.6579,3.6204,3.6418,10911479.0],["2019-01-14",3.6418,3.6606,3.6257,3.6338,9328358.0],["2019-01-15",3.6338,3.7813,3.6311,3.7223,25148134.0],["2019-01-16",3.7223,3.8698,3.674,3.7759,29044352.0],["2019-01-17",3.7759,3.8295,3.722259283065796,3.7223,19724721.0],["2019-01-18",3.7223,3.7893,3.6981,3.7491,16591051.0],["2019-01-21",3.7491,3.7786,3.7357,3.7705,16554429.0],["2019-01-22",3.7705,3.7813,3.6847,3.7008,14015052.0],["2019-01-23",3.7008,3.7169,3.6472,3.6794,11295254.0],["2019-01-24",3.6794,3.7893,3.679351568222046,3.741,16951275.0],["2019-01-25",3.741,3.7410318851470947,3.6579,3.6874,17954858.0],["2019-01-28",3.6874,3.8027,3.682,3.7142,18855568.0],["2019-01-29",3.7142,3.7142138481140137,3.497,3.5774,16522180.0],["2019-01-30",3.5774,3.6043,3.5211,3.5265,9014317.0],["2019-01-31",3.5265,3.5667,3.5158,3.5319,13177296.0],["2019-02-01",3.5319,3.6472,3.531855583190918,3.6418,10388385.0],["2019-02-11",3.6418,3.6874,3.5935,3.6847,14147746.0],["2019-02-12",3.6847,3.7249,3.6525,3.6901,12998171.0],["2019-02-13",3.6901,3.7249,3.6606,3.7196,18463447.0],["2019-02-14",3.7196,3.7491,3.7035,3.7088,12267220.0],["2019-02-15",3.7088,3.7598,3.6499,3.7008,27753654.0],["2019-02-18",3.7008,3.7947,3.6901,3.7839,29018523.0],["2019-02-19",3.7839,3.9127,3.7518,3.7866,33468201.0],["2019-02-20",3.7866,3.9556,3.7544,3.8966,38503755.0],["2019-02-21",3.8966,3.8965723514556885,3.7813,3.8081,29265441.0],["2019-02-22",3.8081,3.8322,3.7625,3.8295,22488802.0],["2019-02-25",3.8295,3.9851,3.829529047012329,3.9636,47826011.0],["2019-02-26",3.9636,4.2372,3.9153,4.1084,63597163.0],["2019-02-27",4.1084,4.1969,4.0521,4.1031,42392902.0],["2019-02-28",4.1031,4.2237,4.0655,4.1111,32859999.0],["2019-03-01",4.1111,4.154,4.0467,4.0977,28082413.0],["2019-03-04",4.0977,4.1701,4.087,4.1513,49174182.0],["2019-03-05",4.1513,4.1701,4.087,4.1594,36317808.0],["2019-03-06",4.1594,4.2211,4.1192,4.1755,43089661.0],["2019-03-07",4.1755,4.4276,4.1299,4.3122,62049267.0],["2019-03-08",4.3122,4.4249,4.1433,4.2506,62006823.0],["2019-03-11",4.2506,4.4839,4.1835,4.4597,54980491.0],["2019-03-12",4.4597,4.7815,4.3176,4.6099,65169255.0],["2019-03-13",4.6099,4.7065,4.4517,4.5509,52589148.0],["2019-03-14",4.5509,4.6877,4.3498,4.5697,39802299.0],["2019-03-15",4.5697,4.8137,4.569690227508545,4.7869,67642830.0],["2019-03-18",4.7869,4.8486,4.7199,4.795,47937882.0],["2019-03-19",4.795,4.8137,4.6823,4.736,38261241.0],["2019-03-20",4.736,4.803,4.5911,4.7333,45295129.0],["2019-03-21",4.7333,4.744,4.6394,4.6636,32324886.0],["2019-03-22",4.6636,4.8137,4.6153,4.7306,40985784.0],["2019-03-25",4.7306,4.730594158172607,4.5187,4.5724,56236295.0],["2019-03-26",4.5724,4.6126,4.2506,4.2962,51448496.0],["2019-03-27",4.2962,4.3712,4.0682,4.2935,43666266.0],["2019-03-28",4.2935,4.331,4.1192,4.1299,35862858.0],["2019-03-29",4.1299,4.2559,4.129883766174316,4.2291,25664472.0],["2019-04-01",4.2291,4.3444,4.2157,4.3176,39189399.0],["2019-04-02",4.3176,4.3391,4.2452,4.2667,32086904.0],["2019-04-03",4.2667,4.4141,4.2479,4.3954,45320991.0],["2019-04-04",4.3954,4.4785,4.3096,4.3927,39889560.0],["2019-04-08",4.3927,4.4436,4.2667,4.2854,31896095.0],["2019-04-09",4.2854,4.4007,4.2291,4.3498,33644028.0],["2019-04-10",4.3498,4.349786281585693,4.2452,4.2801,23887176.0],["2019-04-11",4.2801,4.3391,4.2318,4.2506,17689701.0],["2019-04-12",4.2506,4.4249,4.2291,4.3739,31742651.0],["2019-04-15",4.3739,4.5268,4.373922824859619,4.4088,52228033.0],["2019-04-16",4.4088,4.408785820007324,4.2693,4.3712,25875109.0],["2019-04-17",4.3712,4.4758,4.3498,4.4061,26720826.0],["2019-04-18",4.4061,4.4785,4.3498,4.3846,29563042.0],["2019-04-19",4.3846,4.4141,4.3417,4.3927,13864155.0],["2019-04-22",4.3927,4.4624,4.3283,4.4436,40991005.0],["2019-04-23",4.4436,4.4517,4.3391,4.3417,21675360.0],["2019-04-24",4.3417,4.3927,4.2264,4.2908,20186168.0],["2019-04-25",4.2908,4.3069,4.0709,4.0762,20220087.0],["2019-04-26",4.0762,4.1165,3.9824,4.0414,20373636.0],["2019-05-06",4.0414,4.04138708114624,3.6123,3.6445,24284910.0],["2019-05-07",3.6445,3.7383,3.6418,3.7062,12687553.0],["2019-05-08",3.7062,3.7947,3.5399,3.7008,11617070.0],["2019-05-09",3.7008,3.7303,3.6418,3.6794,12344329.0],["2019-05-10",3.6794,3.7678,3.5667,3.7571,17442030.0],["2019-05-13",3.7571,3.9314,3.757122278213501,3.8885,28487936.0],["2019-05-14",3.8885,3.8885278701782227,3.7839,3.8403,12359432.0],["2019-05-15",3.8403,3.9422,3.840254783630371,3.8993,10849059.0],["2019-05-16",3.8993,4.1352,3.899254083633423,3.9931,35637907.0],["2019-05-17",3.9931,4.0387,3.8939,3.9743,17358688.0],["2019-05-20",3.9743,3.9958,3.6472,3.8108,19721174.0],["2019-05-21",3.8108,3.8724,3.7732,3.8134,15147698.0],["2019-05-22",3.8134,4.146,3.741,4.0602,38710902.0],["2019-05-23",4.0602,4.060157775878906,3.8108,3.8134,22205758.0],["2019-05-24",3.8134,3.8134384155273438,3.7223,3.7491,9622158.0],["2019-05-27",3.7491,3.8322,3.6204,3.8242,8888315.0],["2019-05-28",3.8242,3.8671,3.792,3.8027,10813624.0],["2019-05-29",3.8027,3.802711248397827,3.6997,3.716,11174604.0],["2019-05-30",3.716,3.7404,3.6184,3.6469,9956227.0],["2019-05-31",3.6469,3.6469,3.5859,3.594,9579973.0],["2019-06-03",3.594,3.7688,3.594008684158325,3.6469,18169368.0],["2019-06-04",3.6469,3.6631,3.5655,3.5777,8480223.0],["2019-06-05",3.5777,3.6347,3.5452,3.5859,8914128.0],["2019-06-06",3.5859,3.5858781337738037,3.4924,3.5493,7581692.0],["2019-06-10",3.5493,3.5655,3.4761,3.533,6016725.0],["2019-06-11",3.533,3.6225,3.5168,3.6225,11465448.0],["2019-06-12",3.6225,3.6794,3.5899,3.6428,13783252.0],["2019-06-13",3.6428,3.6509,3.5696,3.6062,11218423.0],["2019-06-14",3.6062,3.606205940246582,3.5086,3.5086,8906701.0],["2019-06-17",3.5086,3.5534,3.4761,3.5208,6467094.0],["2019-06-18",3.5208,3.520827293395996,3.472,3.4842,5420317.0],["2019-06-19",3.4842,3.5615,3.4842369556427,3.5168,7566561.0],["2019-06-20",3.5168,3.7241,3.4924,3.6591,27189434.0],["2019-06-21",3.6591,3.6794,3.5859,3.6591,21464268.0],["2019-06-24",3.6591,3.6591,3.6021,3.6143,11204160.0],["2019-06-25",3.6143,3.6184,3.5371,3.5696,8160275.0],["2019-06-26",3.5696,3.6021,3.5168,3.5737,6882963.0],["2019-06-27",3.5737,3.5981,3.5371,3.5412,10445584.0],["2019-06-28",3.5412,3.8014,3.4842,3.6347,20554359.0],["2019-07-01",3.6347,3.7729,3.634665012359619,3.7241,26830329.0],["2019-07-02",3.7241,3.8339,3.6753,3.7932,26692508.0],["2019-07-03",3.7932,3.8217,3.72,3.7688,15251454.0],["2019-07-04",3.7688,3.9152,3.7566,3.8054,33454986.0],["2019-07-05",3.8054,3.8745,3.7485,3.8054,16414132.0],["2019-07-08",3.8054,3.8054213523864746,3.6631,3.6916,14618238.0],["2019-07-09",3.6916,3.7444,3.6591,3.7078,9521005.0],["2019-07-10",3.7078,3.7119,3.6225,3.6265,11656147.0],["2019-07-11",3.6265,3.7038,3.6103,3.6347,7756155.0],["2019-07-12",3.6347,3.6672,3.5615,3.6062,8224371.0],["2019-07-15",3.6062,3.6956,3.5615,3.6794,8596471.0],["2019-07-16",3.6794,3.7404,3.6387,3.6997,14455883.0],["2019-07-17",3.6997,3.8054,3.6591,3.7444,17241336.0],["2019-07-18",3.7444,3.744436740875244,3.6102709770202637,3.6103,12899418.0],["2019-07-19",3.6103,3.6957,3.6102709770202637,3.6306,8539488.0],["2019-07-22",3.6306,3.6469,3.5208,3.5534,9270315.0],["2019-07-23",3.5534,3.5859,3.5452,3.5818,4566555.0],["2019-07-24",3.5818,3.6387,3.5818,3.6103,9371450.0],["2019-07-25",3.6103,3.6102709770202637,3.5493,3.5818,7358890.0],["2019-07-26",3.5818,3.6103,3.5574,3.594,5965398.0],["2019-07-29",3.594,3.5981,3.5696,3.5777,3796526.0],["2019-07-30",3.5777,3.6143,3.5777,3.5859,5537205.0],["2019-07-31",3.5859,3.5859,3.5492873191833496,3.5493,5698107.0],["2019-08-01",3.5493,3.5655,3.5249,3.5412,6396144.0],["2019-08-02",3.5412,3.541156053543091,3.4517,3.4639,11296325.0],["2019-08-05",3.4639,3.4639086723327637,3.3541,3.3623,9191868.0],["2019-08-06",3.3623,3.3622684478759766,3.0573,3.2118,17924321.0],["2019-08-07",3.2118,3.2322,3.1509,3.1712,5700519.0],["2019-08-08",3.1712,3.1956,3.1346,3.1549,5281168.0],["2019-08-09",3.1549,3.1834,3.0736,3.0817,5862656.0],["2019-08-12",3.0817,3.1224,3.0655,3.1183,4023105.0],["2019-08-13",3.1183,3.2566,3.0655,3.1631,13426845.0],["2019-08-14",3.1631,3.2078,3.1305,3.1346,9835665.0],["2019-08-15",3.1346,3.134593963623047,3.0208,3.1102,9681734.0],["2019-08-16",3.1102,3.1509,3.0899,3.1143,7083416.0],["2019-08-19",3.1143,3.2037,3.1142656803131104,3.1956,10528161.0],["2019-08-20",3.1956,3.2444,3.1712,3.2118,10851250.0],["2019-08-21",3.2118,3.3826,3.1956,3.3297,26956858.0],["2019-08-22",3.3297,3.407,3.3013,3.3704,18094160.0],["2019-08-23",3.3704,3.3745,3.2484,3.2728,23105335.0],["2019-08-26",3.2728,3.27282452583313,3.1346,3.1753,12023032.0],["2019-08-27",3.1753,3.2525,3.1752500534057617,3.22,10184346.0],["2019-08-28",3.22,3.4354,3.2199723720550537,3.346,29275654.0],["2019-08-29",3.346,3.3582,3.2728,3.2769,13397307.0],["2019-08-30",3.2769,3.3541,3.2566,3.2932,13125060.0],["2019-09-02",3.2932,3.3257,3.2769,3.3175,12967290.0],["2019-09-03",3.3175,3.3541,3.2972,3.3135,9044874.0],["2019-09-04",3.3135,3.3297,3.2972,3.3257,9674592.0],["2019-09-05",3.3257,3.3948,3.3216,3.3501,15238478.0],["2019-09-06",3.3501,3.4029,3.3338,3.3704,12379225.0],["2019-09-09",3.3704,3.472,3.3703997135162354,3.4517,15970196.0],["2019-09-10",3.4517,3.472,3.4029,3.4598,13091611.0],["2019-09-11",3.4598,3.594,3.459843635559082,3.4842,24761702.0],["2019-09-12",3.4842,3.5493,3.4842369556427,3.5412,12641436.0],["2019-09-16",3.5412,3.6509,3.541156053543091,3.6225,27252382.0],["2019-09-17",3.6225,3.6225,3.4558,3.4802,21101892.0],["2019-09-18",3.4802,3.4924,3.4233,3.4354,10267926.0],["2019-09-19",3.4354,3.4558,3.3989,3.4273,8253663.0],["2019-09-20",3.4273,3.468,3.3989,3.4436,8176630.0],["2019-09-23",3.4436,3.4435811042785645,3.3216,3.3419,10296387.0],["2019-09-24",3.3419,3.3745,3.3094,3.3297,8118708.0],["2019-09-25",3.3297,3.3501,3.2688,3.2728,9781814.0],["2019-09-26",3.2728,3.3297,3.1956,3.2078,8564616.0],["2019-09-27",3.2078,3.2362,3.1915,3.2118,7705035.0],["2019-09-30",3.2118,3.2647,3.1956,3.2484,6720300.0],["2019-10-08",3.2484,3.2647,3.1915,3.2281,3599651.0],["2019-10-09",3.2281,3.2525,3.2037,3.2444,3716887.0],["2019-10-10",3.2444,3.3175,3.2159,3.2972,7772388.0],["2019-10-11",3.2972,3.3582,3.2891,3.346,10186947.0],["2019-10-14",3.346,3.4761,3.346005916595459,3.4598,16440934.0],["2019-10-15",3.4598,3.5452,3.3989,3.4029,13619025.0],["2019-10-16",3.4029,3.4964,3.3989,3.4151,11005796.0],["2019-10-17",3.4151,3.472,3.3704,3.4111,8323769.0],["2019-10-18",3.4111,3.4314,3.3135,3.3501,7104289.0],["2019-10-21",3.3501,3.3501,3.2403,3.2932,7395536.0],["2019-10-22",3.2932,3.3013,3.2484,3.2932,4834500.0],["2019-10-23",3.2932,3.3379,3.2525,3.3338,7637483.0],["2019-10-24",3.3338,3.4029,3.2972,3.3135,6215089.0],["2019-10-25",3.3135,3.6387,3.285,3.4883,20375025.0],["2019-10-28",3.4883,3.5493,3.4476,3.5127,22285237.0],["2019-10-29",3.5127,3.5126969814300537,3.4192,3.4233,14700028.0],["2019-10-30",3.4233,3.4354,3.3501,3.3582,11531607.0],["2019-10-31",3.3582,3.407,3.3501,3.3541,8615927.0],["2019-11-01",3.3541,3.4761,3.3379,3.4558,11697927.0],["2019-11-04",3.4558,3.5859,3.455777406692505,3.5086,16690875.0],["2019-11-05",3.5086,3.7607,3.5086307525634766,3.5859,46366848.0],["2019-11-06",3.5859,3.6509,3.4924,3.5086,26187032.0],["2019-11-07",3.5086,3.6306,3.4558,3.5899,23886189.0],["2019-11-08",3.5899,3.9477,3.5899,3.9071,76608927.0],["2019-11-11",3.9071,3.907062292098999,3.6997,3.7444,42184005.0],["2019-11-12",3.7444,4.0209,3.744436740875244,3.9396,51125235.0],["2019-11-13",3.9396,3.9721,3.8379,3.8705,24627192.0],["2019-11-14",3.8705,3.870471715927124,3.7119,3.781,29613663.0],["2019-11-15",3.781,3.7810277938842773,3.6062,3.6103,28094467.0],["2019-11-18",3.6103,3.7119,3.5777,3.6509,14764864.0],["2019-11-19",3.6509,3.7607,3.650928020477295,3.716,20293908.0],["2019-11-20",3.716,3.7892,3.6469,3.7729,26481156.0],["2019-11-21",3.7729,3.8257,3.6997,3.8095,19993092.0],["2019-11-22",3.8095,3.9111,3.7038,3.8705,23441357.0],["2019-11-25",3.8705,3.870471715927124,3.7892,3.8176,12332436.0],["2019-11-26",3.8176,3.8989,3.7892,3.8867,18427630.0],["2019-11-27",3.8867,3.9802,3.7892,3.7932,18909069.0],["2019-11-28",3.7932,3.8257,3.7322,3.7404,13312912.0],["2019-11-29",3.7404,3.8339,3.7403712272644043,3.7851,11709870.0],["2019-12-02",3.7851,3.8501,3.7241,3.7363,10143247.0],["2019-12-03",3.7363,3.9355,3.72,3.8461,15443295.0],["2019-12-04",3.8461,4.2201,3.7892,4.1266,55322489.0],["2019-12-05",4.1266,4.1835,4.0859,4.1266,31037301.0],["2019-12-06",4.1266,4.212,4.0981,4.1469,23280484.0],["2019-12-09",4.1469,4.1795,4.0819,4.1144,20175570.0],["2019-12-10",4.1144,4.1266,4.029,4.0616,22223072.0],["2019-12-11",4.0616,4.1388,4.0331,4.09,15886993.0],["2019-12-12",4.09,4.212,4.0331,4.212,30441726.0],["2019-12-13",4.212,4.2933,4.1591,4.1795,25592710.0],["2019-12-16",4.1795,4.4641,4.1794586181640625,4.3096,41027033.0],["2019-12-17",4.3096,4.4925,4.2567,4.4315,39750750.0],["2019-12-18",4.4315,4.4519,4.334,4.3543,27390843.0],["2019-12-19",4.3543,4.5047,4.3177,4.3827,23692275.0],["2019-12-20",4.3827,4.708,4.382739543914795,4.582,52303113.0],["2019-12-23",4.582,4.8706,4.5047,4.5454,46172214.0],["2019-12-24",4.5454,4.9804,4.545363426208496,4.956,64489416.0],["2019-12-25",4.956,5.0576,4.7974,5.021,51003238.0],["2019-12-26",5.021,5.1186,4.9357,5.0007,32601998.0],["2019-12-27",5.0007,5.0536,4.8991,4.9885,28596026.0],["2019-12-30",4.9885,5.0495,4.8015,4.9316,31839615.0],["2019-12-31",4.9316,5.204,4.8787,5.204,38666895.0],["2020-01-02",5.204,5.2731,5.0414,5.265,38917752.0],["2020-01-03",5.265,5.269,5.1349,5.2081,30551123.0],["2020-01-06",5.2081,5.2080607414245605,5.0007,5.0495,40613260.0],["2020-01-07",5.0495,5.2121,5.0495,5.1349,30863893.0],["2020-01-08",5.1349,5.134880065917969,4.8869,4.9357,44325870.0],["2020-01-09",4.9357,5.078,4.935664176940918,5.0129,24817522.0],["2020-01-10",5.0129,5.2487,5.012911319732666,5.1471,41414787.0],["2020-01-13",5.1471,5.2243,5.078,5.1389,21204477.0],["2020-01-14",5.1389,5.1633,4.9641,5.0332,27717423.0],["2020-01-15",5.0332,5.4398,4.9723,5.3422,58643331.0],["2020-01-16",5.3422,5.4113,5.2528,5.2772,33432043.0],["2020-01-17",5.2772,5.3585,5.1349,5.143,22180983.0],["2020-01-20",5.143,5.659344673156738,5.14301061630249,5.6593,46011620.0],["2020-01-21",5.6593,6.0374,5.659344673156738,5.9236,66970424.0],["2020-01-22",5.9236,6.3383,5.6959,6.1513,58156863.0],["2020-01-23",6.1513,6.2407,5.7,5.8748,54796801.0],["2020-02-03",5.8748,5.874823093414307,5.28937292098999,5.2894,1690650.0],["2020-02-04",5.2894,5.28937292098999,4.7608,4.8625,94479844.0],["2020-02-05",4.8625,5.3504,4.86248254776001,5.3504,74818622.0],["2020-02-06",5.3504,5.8464,5.2447,5.6593,68767758.0],["2020-02-07",5.6593,5.826,5.5292,5.6553,43800459.0],["2020-02-10",5.6553,5.9439,5.574,5.7081,45231455.0],["2020-02-11",5.7081,5.7651,5.5699,5.5943,26050765.0],["2020-02-12",5.5943,5.6959,5.5455,5.6593,30805150.0],["2020-02-13",5.6593,5.659344673156738,5.4195,5.513,38751966.0],["2020-02-14",5.513,5.5618,5.3422,5.4113,25298628.0],["2020-02-17",5.4113,5.6675,5.4073,5.5862,29440100.0],["2020-02-18",5.5862,5.7041,5.5292,5.6715,35682734.0],["2020-02-19",5.6715,5.887,5.5862,5.6837,47109622.0],["2020-02-20",5.6837,6.1188,5.6512,6.074,67323388.0],["2020-02-21",6.074,6.0903,5.8342,6.0171,44403349.0],["2020-02-24",6.0171,6.017118453979492,5.8179,5.8911,39024778.0],["2020-02-25",5.8911,5.891085624694824,5.5292,5.8057,43307192.0],["2020-02-26",5.8057,6.131,5.6431,5.8423,55024665.0],["2020-02-27",5.8423,5.8952,5.7081,5.7529,26889781.0],["2020-02-28",5.7529,5.752852916717529,5.3666,5.3829,35614161.0],["2020-03-02",5.3829,5.6024,5.382882595062256,5.5699,30704996.0],["2020-03-03",5.5699,5.7325,5.4642,5.5333,30787404.0],["2020-03-04",5.5333,5.5333099365234375,5.3951,5.5049,18502211.0],["2020-03-05",5.5049,5.9236,5.504850387573242,5.8708,62629605.0],["2020-03-06",5.8708,6.135,5.7529,6.0984,56452074.0],["2020-03-09",6.0984,6.7083,6.0903,6.4196,110239976.0],["2020-03-10",6.4196,6.9969,6.2204,6.9888,97167386.0],["2020-03-11",6.9888,7.6637,6.875,7.3872,146622973.0],["2020-03-12",7.3872,7.387233257293701,6.6676,6.6676,118033229.0],["2020-03-13",6.6676,7.0539,6.1066,6.7733,95384461.0],["2020-03-16",6.7733,7.0579,6.4155,6.4643,68880260.0],["2020-03-17",6.4643,6.6148,6.1025,6.2773,59670047.0],["2020-03-18",6.2773,6.505,5.9846,6.0171,55208376.0],["2020-03-19",6.0171,6.2041,5.8545,5.9765,54144922.0],["2020-03-20",5.9765,6.574109077453613,5.976463317871094,6.5741,84944261.0],["2020-03-23",6.5741,6.8221,6.2773,6.5904,91258980.0],["2020-03-24",6.5904,6.9075,6.3424,6.6107,63303196.0],["2020-03-25",6.6107,6.8587,6.5416,6.7286,48412694.0],["2020-03-26",6.7286,7.1433,6.6473,6.7489,58001539.0],["2020-03-27",6.7489,6.8912,6.4643,6.4928,44659485.0],["2020-03-30",6.4928,6.6148,6.2855,6.444,32172534.0],["2020-03-31",6.444,7.066,6.4115,7.062,70283801.0],["2020-04-01",7.062,7.1961,6.753,6.9197,56841205.0],["2020-04-02",6.9197,7.1758,6.8465,7.1718,52834855.0],["2020-04-03",7.1718,7.4645,7.0539,7.1555,61669498.0],["2020-04-07",7.1555,7.2693,7.0904,7.2043,45366192.0],["2020-04-08",7.2043,7.2409,7.0132,7.0579,37944938.0],["2020-04-09",7.0579,7.1799,6.9522,7.123,27685723.0],["2020-04-10",7.123,7.2368,6.6757,6.8221,44587275.0],["2020-04-13",6.8221,6.822112083435059,6.1838,6.4765,53529509.0],["2020-04-14",6.4765,6.5538,6.196,6.2976,53763698.0],["2020-04-15",6.2976,6.3017,6.1879,6.2041,30992496.0],["2020-04-16",6.2041,6.3139,6.135,6.2001,26324770.0],["2020-04-17",6.2001,6.5416,6.200071811676025,6.3627,52547728.0],["2020-04-20",6.3627,6.9116,6.362696647644043,6.6188,46872369.0],["2020-04-21",6.6188,6.6879,6.4034,6.5172,29032749.0],["2020-04-22",6.5172,6.8912,6.4034,6.8831,45854536.0],["2020-04-23",6.8831,7.1921,6.814,7.1067,47382547.0],["2020-04-24",7.1067,7.1758,6.9156,6.9969,33142052.0],["2020-04-27",6.9969,7.2183,6.5232,6.5728,40767763.0],["2020-04-28",6.5728,6.6659,6.1446,6.2563,37359094.0],["2020-04-29",6.2563,6.8894,6.1197,6.7838,44310652.0],["2020-04-30",6.7838,6.9887,6.6721,6.8894,43042579.0],["2020-05-06",6.8894,6.9638,6.7652,6.9018,33442624.0],["2020-05-07",6.9018,7.0135,6.7963,6.8211,21313989.0],["2020-05-08",6.8211,7.1811,6.7963,7.1128,36664978.0],["2020-05-11",7.1128,7.2804,7.0197,7.2431,33548767.0],["2020-05-12",7.2431,7.479,7.2059,7.3983,31434994.0],["2020-05-13",7.3983,7.9879,7.268,7.7955,50356902.0],["2020-05-14",7.7955,7.8762,7.6093,7.6155,30984196.0],["2020-05-15",7.6155,8.2362,7.541,7.7831,47988625.0],["2020-05-18",7.7831,8.0065,7.4604,7.7521,42021825.0],["2020-05-19",7.7521,7.9134,7.6466,7.7459,22739829.0],["2020-05-20",7.7459,7.9445,7.7024,7.7521,35703675.0],["2020-05-21",7.7521,7.8452,7.4728,7.4852,35554530.0],["2020-05-22",7.4852,7.659,7.2307,7.5224,49814640.0],["2020-05-25",7.5224,7.9197,7.5224,7.6093,37182343.0],["2020-05-26",7.6093,7.9445,7.6093,7.7831,38002311.0],["2020-05-27",7.7831,8.23,7.7335,8.0872,60423025.0],["2020-05-28",8.0872,8.3169,7.8203,8.0748,43142376.0],["2020-05-29",8.0748,8.6148,8.0686,8.5217,78901177.0],["2020-06-01",8.5217,8.9065,8.4162,8.8444,75137802.0],["2020-06-02",8.8444,9.583,8.3851,8.41,224509072.0],["2020-06-03",8.41,8.4099760055542,7.6838,7.7086,128628207.0],["2020-06-04",7.7086,7.8762,7.4976,7.6341,50116558.0],["2020-06-05",7.6341,7.8328,7.5348,7.7024,45114480.0],["2020-06-08",7.7024,7.9879,7.7024,7.721,64984875.0],["2020-06-09",7.721,7.72104024887085,7.268,7.3921,62773872.0],["2020-06-10",7.3921,7.4293,7.2742,7.2928,28762095.0],["2020-06-11",7.2928,7.3983,7.1687,7.2059,34867806.0],["2020-06-12",7.2059,7.20589017868042,6.8397,7.0756,38837841.0],["2020-06-15",7.0756,7.2307,7.0197,7.0321,35991012.0],["2020-06-16",7.0321,7.1997,7.0135,7.1749,31714195.0],["2020-06-17",7.1749,7.1997,6.97,7.0383,27638799.0],["2020-06-18",7.0383,7.03831148147583,6.8273,6.97,28549440.0],["2020-06-19",6.97,7.0135,6.9452,6.97,17947939.0],["2020-06-22",6.97,6.9887,6.9204,6.9328,19152873.0],["2020-06-23",6.9328,7.0321,6.8335,6.9638,27354565.0],["2020-06-24",6.9638,6.963832378387451,6.8459,6.8583,19692132.0],["2020-06-29",6.8583,6.85831880569458,6.548,6.6225,34312852.0],["2020-06-30",6.6225,7.0631,6.622467994689941,6.8273,38840970.0],["2020-07-01",6.8273,7.0011,6.728,6.8769,25861828.0],["2020-07-02",6.8769,7.2866,6.8645,7.2493,65896423.0],["2020-07-03",7.2493,7.3797,7.0818,7.299,48187411.0],["2020-07-06",7.299,7.5969,7.298989772796631,7.5473,54511068.0],["2020-07-07",7.5473,7.9817,7.4976,7.69,64246477.0],["2020-07-08",7.69,7.7893,7.4976,7.6279,50273904.0],["2020-07-09",7.6279,7.8079,7.4914,7.6466,58498468.0],["2020-07-10",7.6466,7.9755,7.5473,7.8141,68842948.0],["2020-07-13",7.8141,7.9879,7.5721,7.9259,60111471.0],["2020-07-14",7.9259,8.292,7.8514,8.1555,75447220.0],["2020-07-15",8.1555,8.1927,7.5907,7.6155,58420494.0],["2020-07-16",7.6155,7.6776,7.2369,7.2618,37735764.0],["2020-07-17",7.2618,7.4355,7.1749,7.3424,25929604.0],["2020-07-20",7.3424,7.5907,7.3424,7.5473,25072707.0],["2020-07-21",7.5473,7.5907,7.3859,7.4293,23200927.0],["2020-07-22",7.4293,7.5286,7.3735,7.3921,18187267.0],["2020-07-23",7.3921,7.39208984375,6.9949,7.0756,48178417.0],["2020-07-24",7.0756,7.3052,6.7032,6.759,38719062.0],["2020-07-27",6.759,6.8087,6.579,6.6907,19820338.0],["2020-07-28",6.6907,6.8273,6.6597,6.7776,16577001.0],["2020-07-29",6.7776,6.8645,6.6721,6.8583,15951775.0],["2020-07-30",6.8583,7.0631,6.79,7.0135,32580844.0],["2020-07-31",7.0135,7.013484477996826,6.8335,6.908,23661751.0],["2020-08-03",6.908,7.0631,6.9018,7.0259,25607674.0],["2020-08-04",7.0259,7.0507,6.8459,6.8894,26323917.0],["2020-08-05",6.8894,6.9452,6.7714,6.8831,18323503.0],["2020-08-06",6.8831,7.1252,6.8087,6.9887,31599501.0],["2020-08-07",6.9887,7.5907,6.8459,7.3735,66022602.0],["2020-08-10",7.3735,7.9693,7.373469352722168,7.8824,82437610.0],["2020-08-11",7.8824,7.9941,7.268,7.3238,64346364.0],["2020-08-12",7.3238,7.6838,7.2369,7.5845,44886505.0],["2020-08-13",7.5845,7.6466,7.3735,7.4169,29169723.0],["2020-08-14",7.4169,7.5597,7.33,7.4604,23399464.0],["2020-08-17",7.4604,7.5224,7.3859,7.4604,28056928.0],["2020-08-18",7.4604,7.7272,7.4169,7.5659,38188545.0],["2020-08-19",7.5659,7.565874099731445,7.3735,7.3921,25999167.0],["2020-08-20",7.3921,7.8203,7.2369,7.4479,35505259.0],["2020-08-21",7.4479,7.6341,7.3362,7.4542,20665020.0],["2020-08-24",7.4542,7.5348,7.3548,7.4728,21114396.0],["2020-08-25",7.4728,7.541,7.3859,7.4976,18020910.0],["2020-08-26",7.4976,7.4976019859313965,7.1438,7.1687,21751980.0],["2020-08-27",7.1687,7.2059,6.9825,7.0507,15310474.0],["2020-08-28",7.0507,7.1873,7.0135,7.15,13120291.0],["2020-08-31",7.15,7.3238,7.1438,7.15,14296815.0],["2020-09-01",7.15,7.2804,7.0507,7.15,18159462.0],["2020-09-02",7.15,7.4045,7.150030612945557,7.2245,16070442.0],["2020-09-03",7.2245,7.2493,7.0755510330200195,7.0756,10944130.0],["2020-09-04",7.0756,7.0755510330200195,6.8273,6.9762,15707532.0],["2020-09-07",6.9762,7.1687,6.9204,7.088,18662314.0],["2020-09-08",7.088,7.1873,7.0135,7.0507,9793158.0],["2020-09-09",7.0507,7.050724506378174,6.8273,6.8645,13568418.0],["2020-09-10",6.8645,6.9825,6.728,6.7342,12409000.0],["2020-09-11",6.7342,6.8149,6.6038,6.7652,10730193.0],["2020-09-14",6.7652,6.9949,6.7652,6.8894,11208526.0],["2020-09-15",6.8894,6.9762,6.8583,6.8894,8040222.0],["2020-09-16",6.8894,6.9266,6.8087,6.8335,9473161.0],["2020-09-17",6.8335,6.833492755889893,6.7032,6.728,9519648.0],["2020-09-18",6.728,6.8707,6.6721,6.8645,11721079.0],["2020-09-21",6.8645,6.9204,6.7714,6.7714,9055875.0],["2020-09-22",6.7714,6.8894,6.6473,6.7838,10659408.0],["2020-09-23",6.7838,6.8459,6.7342,6.8087,8390685.0],["2020-09-24",6.8087,6.808666229248047,6.6349,6.6535,9463707.0],["2020-09-25",6.6535,6.7032,6.4425,6.5107,10135054.0],["2020-09-28",6.5107,6.579,6.1384,6.1942,23037705.0],["2020-09-29",6.1942,6.3928,6.1508,6.2687,19146289.0],["2020-09-30",6.2687,6.2997,6.1446,6.1818,17317531.0],["2020-10-09",6.1818,6.4921,6.181797981262207,6.337,14231091.0],["2020-10-12",6.337,6.4859,6.2935,6.4797,12224115.0],["2020-10-13",6.4797,6.479715347290039,6.3804,6.4052,9144132.0],["2020-10-14",6.4052,6.4114,6.2066,6.2997,9511363.0],["2020-10-15",6.2997,6.299723148345947,6.2128,6.2377,9239449.0],["2020-10-16",6.2377,6.2997,6.1818,6.219,8015368.0],["2020-10-19",6.219,6.2749,6.0825,6.0949,11567151.0],["2020-10-20",6.0949,6.1384,5.9211,6.0763,10805922.0],["2020-10-21",6.0763,6.0825,5.9335,5.9459,7979908.0],["2020-10-22",5.9459,5.9832,5.8653,5.8839,7713598.0],["2020-10-23",5.8839,6.0577,5.883879661560059,5.9335,11590338.0],["2020-10-26",5.9335,5.9832,5.8156,5.9149,6977148.0],["2020-10-27",5.9149,6.008,5.8342,5.977,8331819.0],["2020-10-28",5.977,6.039,5.8963,5.9149,6586959.0],["2020-10-29",5.9149,5.9584,5.7846,5.7908,12305622.0],["2020-10-30",5.7908,5.8094,5.5301,5.5611,17022352.0],["2020-11-02",5.5611,5.5922,5.406,5.5115,12041559.0],["2020-11-03",5.5115,5.7722,5.511482238769531,5.6604,10608109.0],["2020-11-04",5.6604,5.7101,5.586,5.6418,7154776.0],["2020-11-05",5.6418,5.797,5.641820907592773,5.7597,9950578.0],["2020-11-06",5.7597,5.9273,5.7163,5.7784,13206067.0],["2020-11-09",5.7784,6.1632,5.7722,6.1135,24913609.0],["2020-11-10",6.1135,6.2315,5.8653,5.9459,19822458.0],["2020-11-11",5.9459,5.945944786071777,5.7597,5.7784,12240697.0],["2020-11-12",5.7784,5.9708,5.7473,5.8715,10296406.0],["2020-11-13",5.8715,5.9087,5.7473,5.7908,9782401.0],["2020-11-16",5.7908,6.188,5.790780067443848,6.1011,28071889.0],["2020-11-17",6.1011,6.4239,6.0825,6.3308,38064948.0],["2020-11-18",6.3308,6.330756664276123,6.1135,6.1384,21092442.0],["2020-11-19",6.1384,6.2004,6.0577,6.0949,15087886.0],["2020-11-20",6.0949,6.2687,6.0763,6.2315,17289010.0],["2020-11-23",6.2315,6.2873,6.1135,6.1321,17924115.0],["2020-11-24",6.1321,6.1942,6.0887,6.1259,9003166.0],["2020-11-25",6.1259,6.188,6.0142,6.0328,10631856.0],["2020-11-26",6.0328,6.0577,5.8591,5.9211,11597118.0],["2020-11-27",5.9211,5.9646,5.8466,5.8963,7010299.0],["2020-11-30",5.8963,6.008,5.8715,5.8963,8234688.0],["2020-12-01",5.8963,6.0204,5.8466,5.9894,10664212.0],["2020-12-02",5.9894,6.1073,5.9646,5.9894,13146478.0],["2020-12-03",5.9894,5.9894,5.9025,5.9397,8167803.0],["2020-12-04",5.9397,5.9708,5.9025,5.9397,5468112.0],["2020-12-07",5.9397,5.9832,5.9149,5.9335,6670609.0],["2020-12-08",5.9335,6.0949,5.8715,6.008,10809102.0],["2020-12-09",6.008,6.008011817932129,5.8715,5.8839,7042255.0],["2020-12-10",5.8839,5.8839,5.7039,5.7225,9878452.0],["2020-12-11",5.7225,5.8032,5.5611,5.5798,10261422.0],["2020-12-14",5.5798,5.6356,5.5487,5.6046,5319828.0],["2020-12-15",5.6046,5.6046,5.5177,5.5301,6569635.0],["2020-12-16",5.5301,5.648,5.4618,5.5922,9007440.0],["2020-12-17",5.5922,5.6604,5.5363,5.6294,6311250.0],["2020-12-18",5.6294,5.6356,5.5611,5.6108,5182725.0],["2020-12-21",5.6108,5.6853,5.5425,5.6729,9115867.0],["2020-12-22",5.6729,5.7163,5.5922,5.6046,10001850.0],["2020-12-23",5.6046,5.7039,5.5984,5.6232,9549409.0],["2020-12-24",5.6232,6.188,5.6232008934021,5.8839,23885457.0],["2020-12-25",5.8839,5.883879661560059,5.617,5.7722,14513017.0],["2020-12-28",5.7722,5.7722,5.5425,5.5549,13085172.0],["2020-12-29",5.5549,5.6604,5.5239,5.586,8948308.0],["2020-12-30",5.586,5.766,5.585962295532227,5.6232,9738771.0],["2020-12-31",5.6232,5.6853,5.586,5.6542,8508150.0],["2021-01-04",5.6542,5.8839,5.6294,5.8032,18232833.0],["2021-01-05",5.8032,5.803193092346191,5.6666,5.7535,14465112.0],["2021-01-06",5.7535,5.753540515899658,5.586,5.5922,13343094.0],["2021-01-07",5.5922,5.6418,5.4308,5.4929,11560204.0],["2021-01-08",5.4929,5.586,5.3749,5.5487,10274874.0],["2021-01-11",5.5487,5.5549,5.4308,5.437,6857355.0],["2021-01-12",5.437,5.5053,5.406,5.4494,6593563.0],["2021-01-13",5.4494,5.449416160583496,5.2446,5.257,13855746.0],["2021-01-14",5.257,5.2818,5.1639,5.1763,7697565.0],["2021-01-15",5.1763,5.2818,5.1515,5.1887,7522293.0],["2021-01-18",5.1887,5.2694,5.1887,5.257,5826669.0],["2021-01-19",5.257,5.5177,5.2074,5.4184,16387524.0],["2021-01-20",5.4184,5.41838264465332,5.2632,5.3439,10127571.0],["2021-01-21",5.3439,5.3625,5.2756,5.3129,6861934.0],["2021-01-22",5.3129,5.3253,5.2012,5.2198,8681610.0],["2021-01-25",5.2198,5.3253,5.1949,5.2136,8546394.0],["2021-01-26",5.2136,5.2446,5.126670837402344,5.1267,6698892.0],["2021-01-27",5.1267,5.1825,5.0274,5.0584,7580908.0],["2021-01-28",5.0584,5.0956,4.9777,4.9839,6385390.0],["2021-01-29",4.9839,5.0274,4.8412,4.866,8669991.0],["2021-02-01",4.866,5.0274,4.8536,4.9405,8624385.0],["2021-02-02",4.9405,5.0894,4.8163,5.0212,9033838.0],["2021-02-03",5.0212,5.021158695220947,4.897,4.897,4651669.0],["2021-02-04",4.897,4.9405,4.7605,4.7977,6963997.0],["2021-02-05",4.7977,4.835,4.717,4.7977,5186907.0],["2021-02-08",4.7977,4.8163,4.7481,4.7605,4635015.0],["2021-02-09",4.7605,4.8722,4.7046,4.8288,6808929.0],["2021-02-10",4.8288,5.0087,4.828752040863037,4.9777,8278260.0],["2021-02-18",4.9777,5.1701,4.977711200714111,5.1018,9640432.0],["2021-02-19",5.1018,5.2136,5.0956,5.2136,12875598.0],["2021-02-22",5.2136,5.2942,5.1639,5.1763,14238321.0],["2021-02-23",5.1763,5.2384,5.1205,5.1391,8299636.0],["2021-02-24",5.1391,5.2074,5.0832,5.1143,7091316.0],["2021-02-25",5.1143,5.2012,5.114257335662842,5.1329,8274979.0],["2021-02-26",5.1329,5.132877349853516,5.015,5.0336,9043335.0],["2021-03-01",5.0336,5.1018,5.033571243286133,5.0956,6324000.0],["2021-03-02",5.0956,5.1763,5.046,5.1018,8073064.0],["2021-03-03",5.1018,5.1949,5.0894,5.1701,6721789.0],["2021-03-04",5.1701,5.4122,5.1639,5.3005,17849847.0],["2021-03-05",5.3005,5.7039,5.2694,5.5177,26118436.0],["2021-03-08",5.5177,5.6542,5.468,5.5115,18074992.0],["2021-03-09",5.5115,5.6294,5.2632,5.5115,19353934.0],["2021-03-10",5.5115,5.5798,5.3377,5.3749,13149829.0],["2021-03-11",5.3749,5.4246,5.2756,5.3873,8746770.0],["2021-03-12",5.3873,5.4804,5.3563,5.406,8183296.0],["2021-03-15",5.406,5.6666,5.3563,5.5549,17334567.0],["2021-03-16",5.5549,5.7225,5.554927825927734,5.648,15936034.0],["2021-03-17",5.648,5.7411,5.6046,5.6977,12285312.0],["2021-03-18",5.6977,5.7039,5.5487,5.5798,11979714.0],["2021-03-19",5.5798,5.6356,5.5115,5.5301,9072265.0],["2021-03-22",5.5301,5.5611,5.468,5.4742,9223348.0],["2021-03-23",5.4742,5.6853,5.474242210388184,5.617,15923140.0],["2021-03-24",5.617,5.6169939041137695,5.3563,5.437,11987469.0],["2021-03-25",5.437,5.766,5.437,5.6604,24045975.0],["2021-03-26",5.6604,5.8715,5.6356,5.7535,23061567.0],["2021-03-29",5.7535,6.2004,5.753540515899658,6.0453,42186882.0],["2021-03-30",6.0453,6.2377,5.9584,6.2128,30092476.0],["2021-03-31",6.2128,6.2563,6.0825,6.1818,18243111.0],["2021-04-01",6.1818,6.4921,5.9956,6.4549,33095074.0],["2021-04-02",6.4549,6.6535,6.3432,6.5604,28276318.0],["2021-04-06",6.5604,6.6225,6.4425,6.5107,17569242.0],["2021-04-07",6.5107,6.7404,6.2687,6.548,33134685.0],["2021-04-08",6.548,6.6535,6.4301,6.5045,25820265.0],["2021-04-09",6.5045,6.6101,6.4052,6.548,23217915.0],["2021-04-12",6.548,6.8894,6.517,6.5542,50874321.0],["2021-04-13",6.5542,6.554194927215576,6.1508,6.1942,33910537.0],["2021-04-14",6.1942,6.3556,6.1632,6.2563,14973730.0],["2021-04-15",6.2563,6.4176,6.1694,6.188,14216971.0],["2021-04-16",6.188,6.2687,6.0515,6.2439,16254723.0],["2021-04-19",6.2439,6.2439,6.1011,6.1694,15231991.0],["2021-04-20",6.1694,6.169383525848389,5.9894,6.0018,18270100.0],["2021-04-21",6.0018,6.0825,5.8963,6.0515,12080709.0],["2021-04-22",6.0515,6.3618,6.008,6.1259,23052816.0],["2021-04-23",6.1259,6.2935,6.0328,6.2501,21860859.0],["2021-04-26",6.2501,6.2687,6.0887,6.1321,14955048.0],["2021-04-27",6.1321,6.3183,6.0949,6.2315,18452073.0],["2021-04-28",6.2315,6.2377,5.9459,6.0453,14669926.0],["2021-04-29",6.0453,6.2247,5.8658,6.1019,14177750.0],["2021-04-30",6.1019,6.2719,6.0453,6.2058,17473830.0],["2021-05-06",6.2058,6.4609,6.1586,6.3003,19570858.0],["2021-05-07",6.3003,6.4042,6.0925,6.2625,16628206.0],["2021-05-10",6.2625,6.3097,6.0736,6.0925,13212532.0],["2021-05-11",6.0925,6.1303,5.9413,5.9886,9462225.0],["2021-05-12",5.9886,6.1869,5.9225,6.1019,12830393.0],["2021-05-13",6.1019,6.168,5.8847,5.8941,12440923.0],["2021-05-14",5.8941,6.0075,5.8752,5.9791,8628035.0],["2021-05-17",5.9791,6.1208,5.9413,6.0075,12474860.0],["2021-05-18",6.0075,6.0358,5.8563,5.8941,12651991.0],["2021-05-19",5.8941,5.894119739532471,5.6202,5.658,21767210.0],["2021-05-20",5.658,5.7241,5.5352,5.5824,13862907.0],["2021-05-21",5.5824,5.6202,5.5352,5.5635,8478052.0],["2021-05-24",5.5635,5.573,5.4596,5.488,15802211.0],["2021-05-25",5.488,5.5352,5.4124,5.4785,15328182.0],["2021-05-26",5.4785,5.6958,5.4502,5.658,16061718.0],["2021-05-27",5.658,5.7052,5.6107,5.6296,9638844.0],["2021-05-28",5.6296,5.7335,5.6107,5.6863,10755406.0],["2021-05-31",5.6863,5.7335,5.5541,5.5635,12944350.0],["2021-06-01",5.5635,5.6107,5.5163,5.573,9727500.0],["2021-06-02",5.573,5.6296,5.5257,5.5635,7765843.0],["2021-06-03",5.5635,5.563520431518555,5.4691,5.4785,10699648.0],["2021-06-04",5.4785,5.5446,5.4407,5.5068,6301631.0],["2021-06-07",5.5068,5.5163,5.4407,5.4596,7353474.0],["2021-06-08",5.4596,5.7524,5.4218,5.573,18116491.0],["2021-06-09",5.573,5.6202,5.488,5.573,10512803.0],["2021-06-10",5.573,5.658,5.5541,5.6485,12828333.0],["2021-06-11",5.6485,5.8847,5.648531436920166,5.8563,30684799.0],["2021-06-15",5.8563,5.9413,5.7524,5.7524,15821287.0],["2021-06-16",5.7524,5.752434730529785,5.5635,5.6013,13906230.0],["2021-06-17",5.6013,5.6863,5.5541,5.573,9524249.0],["2021-06-18",5.573,5.573,5.488,5.5352,8336616.0],["2021-06-21",5.5352,5.5919,5.4974,5.5824,7978309.0],["2021-06-22",5.5824,5.6202,5.5352,5.5635,8172085.0],["2021-06-23",5.5635,5.6107,5.5352,5.573,7349059.0],["2021-06-24",5.573,5.5729660987854,5.4785,5.488,8704974.0],["2021-06-25",5.488,5.5919,5.487954616546631,5.5541,7766039.0],["2021-06-28",5.5541,5.5824,5.4974,5.5068,7770333.0],["2021-06-29",5.5068,5.6391,5.4596,5.5824,10431632.0],["2021-06-30",5.5824,5.582411766052246,5.5068,5.5446,6501030.0],["2021-07-01",5.5446,5.5635,5.4691,5.4785,7506865.0],["2021-07-02",5.4785,5.488,5.4218,5.4407,6289858.0],["2021-07-05",5.4407,5.5163,5.4218,5.4691,5166251.0],["2021-07-06",5.4691,5.5068,5.4124,5.4502,4994768.0],["2021-07-07",5.4502,5.4691,5.4124,5.4596,5051346.0],["2021-07-08",5.4596,5.4785,5.3368,5.3652,7235835.0],["2021-07-09",5.3652,5.3652,5.2707,5.3179,7077547.0],["2021-07-12",5.3179,5.4029,5.3085,5.3274,5604295.0],["2021-07-13",5.3274,5.3557,5.2896,5.3179,4525730.0],["2021-07-14",5.3179,5.31793212890625,5.2707,5.2896,4876630.0],["2021-07-15",5.2896,5.289595127105713,5.1479,5.1951,7164014.0],["2021-07-16",5.1951,5.2707,5.1668,5.214,3954804.0],["2021-07-19",5.214,5.2235,5.138463973999023,5.1385,5570292.0],["2021-07-20",5.1385,5.138463973999023,5.0251,5.0346,6137672.0],["2021-07-21",5.0346,5.0912,5.0157,5.0535,5275610.0],["2021-07-22",5.0535,5.4596,5.0534515380859375,5.4218,22682144.0],["2021-07-23",5.4218,5.5068,5.2518,5.4124,14995580.0],["2021-07-26",5.4124,5.5635,5.3652,5.4974,13732120.0],["2021-07-27",5.4974,5.8374,5.497400760650635,5.6674,28645635.0],["2021-07-28",5.6674,5.7147,5.4313,5.5541,14862884.0],["2021-07-29",5.5541,5.658,5.4407,5.5446,13460527.0],["2021-07-30",5.5446,5.5635,5.3652,5.4029,10879856.0],["2021-08-02",5.4029,5.4596,5.1951,5.4502,13382702.0],["2021-08-03",5.4502,5.6674,5.3841,5.5919,16437303.0],["2021-08-04",5.5919,5.6202,5.4974,5.5541,7862484.0],["2021-08-05",5.5541,5.5541,5.4407,5.4502,6453701.0],["2021-08-06",5.4502,5.4785,5.3652,5.4029,6057315.0],["2021-08-09",5.4029,5.4596,5.3935,5.4502,5623422.0],["2021-08-10",5.4502,5.4502,5.3368,5.4029,6474391.0],["2021-08-11",5.4029,5.4502,5.3652,5.4124,6083954.0],["2021-08-12",5.4124,5.4502,5.3746,5.3935,5379808.0],["2021-08-13",5.3935,5.393497943878174,5.2707,5.299,9027584.0],["2021-08-16",5.299,5.4029,5.2801,5.3557,6759297.0],["2021-08-17",5.3557,5.3935,5.2707,5.2896,6810273.0],["2021-08-18",5.2896,5.3085,5.2046,5.2329,7770074.0],["2021-08-19",5.2329,5.3935,5.2046,5.3557,7724109.0],["2021-08-20",5.3557,5.355715274810791,5.2235,5.2801,4576190.0],["2021-08-23",5.2801,5.3652,5.2707,5.3368,4640831.0],["2021-08-24",5.3368,5.6674,5.3274,5.6202,27599602.0],["2021-08-25",5.6202,5.7241,5.5635,5.5824,17980187.0],["2021-08-26",5.5824,5.658,5.5352,5.6202,14912477.0],["2021-08-27",5.6202,5.6391,5.5352,5.6202,9013588.0],["2021-08-30",5.6202,5.7902,5.6107,5.7147,18273187.0],["2021-08-31",5.7147,5.9036,5.6958,5.8941,23486606.0],["2021-09-01",5.8941,6.1492,5.894119739532471,6.1492,34534721.0],["2021-09-02",6.1492,6.7065,6.149154186248779,6.4798,50736977.0],["2021-09-03",6.4798,6.5648,6.2531,6.4042,30617862.0],["2021-09-06",6.4042,7.0465,6.404188632965088,7.0465,62570975.0],["2021-09-07",7.0465,7.1315,6.7537,6.9615,52202391.0],["2021-09-08",6.9615,7.4432,6.8765,7.1032,43757014.0],["2021-09-09",7.1032,7.2071,6.9615,7.1882,30906269.0],["2021-09-10",7.1882,7.4432,7.188181400299072,7.3771,37020513.0],["2021-09-13",7.3771,7.8116,7.2732,7.3299,46836891.0],["2021-09-14",7.3299,7.4432,7.141,7.1598,40176065.0],["2021-09-15",7.1598,7.4054,7.0371,7.3488,29492370.0],["2021-09-16",7.3488,7.3677,6.9804,7.0371,48317498.0],["2021-09-17",7.0371,7.0748,6.697,6.9048,32427362.0],["2021-09-22",6.9048,6.9426,6.7348,6.867,20866334.0],["2021-09-23",6.867,7.1126,6.86702823638916,7.0087,20497690.0],["2021-09-24",7.0087,7.2637,6.9237,6.9804,19202983.0],["2021-09-27",6.9804,6.9898,6.6592,6.8009,22207951.0],["2021-09-28",6.8009,6.9615,6.697,6.8765,20031815.0],["2021-09-29",6.8765,6.876473426818848,6.3664,6.4042,38170568.0],["2021-09-30",6.4042,6.697,6.404188632965088,6.5648,20894207.0],["2021-10-08",6.5648,6.7065,6.4514,6.5459,17482833.0],["2021-10-11",6.5459,6.5837,6.2814,6.3192,18699903.0],["2021-10-12",6.3192,6.3759,5.9697,6.0264,23352901.0],["2021-10-13",6.0264,6.0736,5.8374,5.9413,12650612.0],["2021-10-14",5.9413,6.0075,5.8658,5.913,9376278.0],["2021-10-15",5.913,5.9225,5.7902,5.8091,14031002.0],["2021-10-18",5.8091,5.8752,5.7619,5.8091,14622473.0],["2021-10-19",5.8091,5.8563,5.7147,5.7524,14390645.0],["2021-10-20",5.7524,5.752434730529785,5.6202,5.6485,14859026.0],["2021-10-21",5.6485,5.7713,5.5919,5.6107,14432701.0],["2021-10-22",5.6107,5.6296,5.4596,5.4785,14967349.0],["2021-10-25",5.4785,5.5068,5.4124,5.4785,11491831.0],["2021-10-26",5.4785,5.658,5.4596,5.4785,18904387.0],["2021-10-27",5.4785,5.488,5.3841,5.4029,10324572.0],["2021-10-28",5.4029,5.4218,5.2613,5.2896,9635546.0],["2021-10-29",5.2896,5.3935,5.2707,5.3368,11281621.0],["2021-11-01",5.3368,5.4313,5.2424,5.2518,14213059.0],["2021-11-02",5.2518,5.3085,5.1007,5.1574,14468394.0],["2021-11-03",5.1574,5.2896,5.1101,5.2707,10124313.0],["2021-11-04",5.2707,5.4218,5.214,5.4029,18600301.0],["2021-11-05",5.4029,5.402943134307861,5.214,5.2235,14983756.0],["2021-11-08",5.2235,5.3274,5.223475456237793,5.3179,7319718.0],["2021-11-09",5.3179,5.3652,5.2896,5.3557,7681205.0],["2021-11-10",5.3557,5.5635,5.3557,5.5068,16517134.0],["2021-11-11",5.5068,5.743,5.5068,5.6296,19944179.0],["2021-11-12",5.6296,5.629640102386475,5.5257,5.6013,9050450.0],["2021-11-15",5.6013,5.601303577423096,5.4596,5.573,10458605.0],["2021-11-16",5.573,5.6107,5.4596,5.5068,8326076.0],["2021-11-17",5.5068,5.573,5.4785,5.5446,5820102.0],["2021-11-18",5.5446,5.828,5.5257,5.7052,18574432.0],["2021-11-19",5.7052,5.705206394195557,5.6296,5.7052,9044234.0],["2021-11-22",5.7052,5.7808,5.6485,5.7713,9056584.0],["2021-11-23",5.7713,5.8091,5.7147,5.743,7899481.0],["2021-11-24",5.743,5.742989540100098,5.6013,5.6391,11167524.0],["2021-11-25",5.6391,5.658,5.5541,5.6202,8474987.0],["2021-11-26",5.6202,5.620194435119629,5.5163,5.5446,7383220.0],["2021-11-29",5.5446,5.544629096984863,5.3652,5.4313,11457518.0],["2021-11-30",5.4313,5.6485,5.4218,5.573,12345174.0],["2021-12-01",5.573,5.5824,5.488,5.5635,6573044.0],["2021-12-02",5.5635,5.6107,5.4690632820129395,5.4691,8195325.0],["2021-12-03",5.4691,5.8186,5.4690632820129395,5.6107,18220736.0],["2021-12-06",5.6107,5.6391,5.3935,5.573,13145389.0],["2021-12-07",5.573,5.6296,5.4785,5.5163,8754209.0],["2021-12-08",5.5163,5.5824,5.488,5.5352,6368353.0],["2021-12-09",5.5352,5.7241,5.535183429718018,5.6674,18704520.0],["2021-12-10",5.6674,5.6958,5.6202,5.6863,8283189.0],["2021-12-13",5.6863,5.8374,5.6769,5.6958,13605909.0],["2021-12-14",5.6958,5.8563,5.695760250091553,5.8469,19772870.0],["2021-12-15",5.8469,6.0547,5.7808,5.8374,24645332.0],["2021-12-16",5.8374,5.8847,5.7147,5.7713,13870131.0],["2021-12-17",5.7713,5.8091,5.6863,5.7052,8766056.0],["2021-12-20",5.7052,5.7335,5.65797758102417,5.658,7788881.0],["2021-12-21",5.658,5.7997,5.65797758102417,5.7524,7783061.0],["2021-12-22",5.7524,5.7997,5.6958,5.7241,7209225.0],["2021-12-23",5.7241,5.7241,5.658,5.6769,7297882.0],["2021-12-24",5.6769,5.7241,5.573,5.6013,8445346.0],["2021-12-27",5.6013,5.6485,5.5068,5.5446,7872553.0],["2021-12-28",5.5446,5.601303577423096,5.5163,5.6013,5124359.0],["2021-12-29",5.6013,5.7241,5.5541,5.6391,8419852.0],["2021-12-30",5.6391,5.6863,5.6013,5.6769,5918223.0],["2021-12-31",5.6769,5.6863,5.6107,5.6674,6674374.0],["2022-01-04",5.6674,5.743,5.6674,5.7335,10733401.0],["2022-01-05",5.7335,5.7997,5.7147,5.7619,12105889.0],["2022-01-06",5.7619,5.7997,5.7241,5.7808,9115543.0],["2022-01-07",5.7808,5.7997,5.6863,5.6958,8322090.0],["2022-01-10",5.6958,5.7335,5.658,5.7052,4870599.0],["2022-01-11",5.7052,5.7619,5.658,5.6769,7621925.0],["2022-01-12",5.6769,5.7052,5.5919,5.6863,7899354.0],["2022-01-13",5.6863,5.7147,5.6391,5.6674,4525038.0],["2022-01-14",5.6674,5.667422771453857,5.5635,5.573,7558352.0],["2022-01-17",5.573,5.6296,5.5635,5.6013,4975269.0],["2022-01-18",5.6013,5.610748291015625,5.5541,5.6107,5376082.0],["2022-01-19",5.6107,5.6296,5.5541,5.5824,5046523.0],["2022-01-20",5.5824,5.5919,5.4313,5.4407,11968110.0],["2022-01-21",5.4407,5.488,5.3841,5.4124,6500969.0],["2022-01-24",5.4124,5.4313,5.3179,5.4124,6885144.0],["2022-01-25",5.4124,5.4407,5.2518,5.2518,8435275.0],["2022-01-26",5.2518,5.3274,5.2329,5.299,6129583.0],["2022-01-27",5.299,5.3557,5.2707,5.2801,6517979.0],["2022-01-28",5.2801,5.4029,5.280148983001709,5.3841,7122846.0],["2022-02-07",5.3841,5.573,5.38405179977417,5.5257,9071099.0],["2022-02-08",5.5257,5.6202,5.5068,5.6202,9362211.0],["2022-02-09",5.6202,5.6296,5.573,5.6107,5746653.0],["2022-02-10",5.6107,5.6958,5.6013,5.6863,8154899.0],["2022-02-11",5.6863,5.6958,5.6013,5.6202,6726656.0],["2022-02-14",5.6202,5.7335,5.5635,5.6202,8619569.0],["2022-02-15",5.6202,5.7524,5.5919,5.6202,6676578.0],["2022-02-16",5.6202,5.6769,5.620194435119629,5.658,3732895.0],["2022-02-17",5.658,5.6769,5.6013,5.6202,4762495.0],["2022-02-18",5.6202,5.6863,5.573,5.658,4501727.0],["2022-02-21",5.658,5.7147,5.6202,5.7147,6902158.0],["2022-02-22",5.7147,5.7147,5.6391,5.6674,5966127.0],["2022-02-23",5.6674,5.7524,5.6485,5.743,9120797.0],["2022-02-24",5.743,5.742989540100098,5.4029,5.4974,17237607.0],["2022-02-25",5.4974,5.6013,5.4974,5.573,10040441.0],["2022-02-28",5.573,5.6202,5.4785,5.5919,7477587.0],["2022-03-01",5.5919,5.6391,5.5635,5.6202,7283187.0],["2022-03-02",5.6202,5.6391,5.573,5.6013,6717294.0],["2022-03-03",5.6013,5.7524,5.601303577423096,5.7147,14422845.0],["2022-03-04",5.7147,5.7524,5.5919,5.6202,8890891.0],["2022-03-07",5.6202,5.6202,5.4313,5.4407,9892370.0],["2022-03-08",5.4407,5.4596,5.2707,5.299,9447295.0],["2022-03-09",5.299,5.3746,5.0157,5.214,10447307.0],["2022-03-10",5.214,5.3652,5.214029788970947,5.2613,7087408.0],["2022-03-11",5.2613,5.2613,5.0723,5.2329,10906654.0],["2022-03-14",5.2329,5.232921123504639,4.9968,5.0062,11173808.0],["2022-03-15",5.0062,5.0346,4.704,4.7134,14620299.0],["2022-03-16",4.7134,4.8362,4.5812,4.8173,10539715.0],["2022-03-17",4.8173,4.9118,4.8079,4.8268,7577496.0],["2022-03-18",4.8268,4.8645,4.7606,4.8551,5415929.0],["2022-03-21",4.8551,4.8929,4.8173,4.874,5533723.0],["2022-03-22",4.874,4.9023,4.8268,4.8551,5775356.0],["2022-03-23",4.8551,4.8929,4.8456,4.8645,3681433.0],["2022-03-24",4.8645,4.874,4.8268,4.8362,4064555.0],["2022-03-25",4.8362,4.9212,4.8173,4.874,5289248.0],["2022-03-28",4.874,4.874,4.7417,4.8456,4410631.0],["2022-03-29",4.8456,4.8929,4.8362,4.8551,4352258.0],["2022-03-30",4.8551,4.8834,4.8268,4.874,4511290.0],["2022-03-31",4.874,5.1574,4.8551,5.044,13861540.0],["2022-04-01",5.044,5.544629096984863,5.0062,5.5446,39019983.0],["2022-04-06",5.5446,5.828,5.3368,5.6296,45424404.0],["2022-04-07",5.6296,5.7241,5.4313,5.4502,27223554.0],["2022-04-08",5.4502,5.658,5.450172424316406,5.6485,21882213.0],["2022-04-11",5.6485,6.0547,5.5635,5.8563,51739427.0],["2022-04-12",5.8563,6.442,5.5446,6.442,58183152.0],["2022-04-13",6.442,6.8198,5.8563,5.9036,106891165.0],["2022-04-14",5.9036,5.903565883636475,5.6013,5.6296,57597932.0],["2022-04-15",5.6296,5.629640102386475,5.2707,5.2707,43557015.0],["2022-04-18",5.2707,5.2707037925720215,5.0818,5.1196,19505037.0],["2022-04-19",5.1196,5.2235,5.0251,5.0723,16679787.0],["2022-04-20",5.0723,5.1857,4.9873,5.0629,18180552.0],["2022-04-21",5.0629,5.0723,4.8645,4.9023,17992148.0],["2022-04-22",4.9023,5.0251,4.8362,4.9307,14046738.0],["2022-04-25",4.9307,4.930658340454102,4.5528,4.5812,20595215.0],["2022-04-26",4.5812,4.6851,4.5339,4.5623,12264605.0],["2022-04-27",4.5623,4.6756,4.3545,4.6662,13705547.0],["2022-04-28",4.6662,4.7229,4.5056,4.5434,10270505.0],["2022-04-29",4.5434,4.704,4.543384075164795,4.6756,10127867.0],["2022-05-05",4.6756,4.7795,4.6095,4.7229,8835872.0],["2022-05-06",4.7229,4.72285270690918,4.5528,4.6473,8026503.0],["2022-05-09",4.6473,4.7229,4.6378,4.6756,5378650.0],["2022-05-10",4.6756,4.7701,4.5812,4.7417,9142999.0],["2022-05-11",4.7417,5.1479,4.7417,4.9968,24040315.0],["2022-05-12",4.9968,5.044,4.9023,4.9968,12189793.0],["2022-05-13",4.9968,5.0629,4.9401,5.0157,7772495.0],["2022-05-16",5.0157,5.1479,4.9684,5.0818,11627277.0],["2022-05-17",5.0818,5.3463,4.9684,4.9968,22653137.0],["2022-05-18",4.9968,5.044,4.9023,4.9873,11932231.0],["2022-05-19",4.9873,5.0157,4.874,4.9873,9323844.0],["2022-05-20",4.9873,5.1196,4.9684,5.0629,11523327.0],["2022-05-23",5.0629,5.2169,5.0533,5.1688,15762804.0],["2022-05-24",5.1688,5.2458,5.0244,5.034,17044947.0],["2022-05-25",5.034,5.2265,5.0051,5.2073,18290325.0],["2022-05-26",5.2073,5.2843,5.1303,5.265,17089236.0],["2022-05-27",5.265,5.447909832000732,5.2169,5.4479,24044010.0],["2022-05-30",5.4479,5.5057,5.2169,5.2843,27201376.0],["2022-05-31",5.2843,5.3132,5.1977,5.2554,14099347.0],["2022-06-01",5.2554,5.5153,5.2169,5.4575,27625189.0],["2022-06-02",5.4575,5.4575347900390625,5.2939,5.3709,16455729.0],["2022-06-06",5.3709,5.3805,5.034,5.3132,13317103.0],["2022-06-07",5.3132,5.3998,5.2939,5.3324,12853076.0],["2022-06-08",5.3324,5.3613,5.1592,5.2554,15059053.0],["2022-06-09",5.2554,5.2747,5.1399,5.1592,10089488.0],["2022-06-10",5.1592,5.2554,5.1399,5.2458,8761117.0],["2022-06-13",5.2458,5.2457780838012695,5.1014,5.1592,11912896.0],["2022-06-14",5.1592,5.1592,5.0244,5.1495,9071195.0],["2022-06-15",5.1495,5.2265,5.1303,5.1399,11668730.0],["2022-06-16",5.1399,5.1784,5.0918,5.111,8577800.0],["2022-06-17",5.111,5.1303,5.0051,5.0725,8862396.0],["2022-06-20",5.0725,5.111,5.0051,5.0629,8115274.0],["2022-06-21",5.0629,5.1303,5.0148,5.0629,7627812.0],["2022-06-22",5.0629,5.0821,4.9859,5.0051,6800946.0],["2022-06-23",5.0051,5.072523593902588,4.957,5.0725,7796949.0],["2022-06-24",5.0725,5.1206,5.0436,5.0918,7669046.0],["2022-06-27",5.0918,5.3998,5.091773509979248,5.3805,27089246.0],["2022-06-28",5.3805,5.3902,5.3035,5.3517,14233325.0],["2022-06-29",5.3517,5.4575,5.313155651092529,5.3132,13307459.0],["2022-06-30",5.3132,5.5827,5.313155651092529,5.4768,24672845.0],["2022-07-01",5.4768,5.4864,5.3805,5.3998,13134264.0],["2022-07-04",5.3998,5.4479,5.2843,5.3132,12058726.0],["2022-07-05",5.3132,5.3517,5.2169,5.2554,10023662.0],["2022-07-06",5.2554,5.2843,5.1014,5.1495,10490956.0],["2022-07-07",5.1495,5.342,5.1495,5.2554,11939306.0],["2022-07-08",5.2554,5.2939,5.1784,5.1977,8186663.0],["2022-07-11",5.1977,5.1976518630981445,5.0244,5.0821,9959971.0],["2022-07-12",5.0821,5.1207,5.0148,5.0244,7283006.0],["2022-07-13",5.0244,5.1014,5.0148,5.0629,6130131.0],["2022-07-14",5.0629,5.0918,5.0244,5.0436,5553387.0],["2022-07-15",5.0436,5.043647289276123,4.9089,4.9281,9393718.0],["2022-07-18",4.9281,5.0436,4.928144454956055,5.0244,6729714.0],["2022-07-19",5.0244,5.0918,5.024397373199463,5.0629,5351761.0],["2022-07-20",5.0629,5.111,5.0436,5.1014,5360340.0],["2022-07-21",5.1014,5.1303,5.0533,5.0725,6043331.0],["2022-07-22",5.0725,5.111,5.0051,5.0821,6242276.0],["2022-07-25",5.0821,5.1303,5.0051,5.0436,5111272.0],["2022-07-26",5.0436,5.0725,5.0051,5.0629,5335546.0],["2022-07-27",5.0629,5.0629,5.0051,5.0244,4278299.0],["2022-07-28",5.0244,5.0918,5.024397373199463,5.034,5871937.0],["2022-07-29",5.034,5.0821,4.9859,4.9955,6607138.0],["2022-08-01",4.9955,5.034,4.9763,5.0244,5132019.0],["2022-08-02",5.0244,5.024397373199463,4.803,4.8608,13167695.0],["2022-08-03",4.8608,4.9281,4.7741,4.7934,8651066.0],["2022-08-04",4.7934,4.8415,4.7356,4.7934,9443213.0],["2022-08-05",4.7934,4.9474,4.7838,4.9378,6963742.0],["2022-08-08",4.9378,4.9474,4.8511,4.9378,5611632.0],["2022-08-09",4.9378,4.9474,4.88,4.9281,3778301.0],["2022-08-10",4.9281,4.9378,4.8704,4.8896,4040686.0],["2022-08-11",4.8896,4.9955,4.88,4.9859,7006724.0],["2022-08-12",4.9859,5.0436,4.957,5.0051,5064572.0],["2022-08-15",5.0051,5.0629,4.9859,5.0533,6128132.0],["2022-08-16",5.0533,5.0725,5.0244,5.0436,4519960.0],["2022-08-17",5.0436,5.0629,4.9955,5.034,6389259.0],["2022-08-18",5.034,5.1592,4.9955,5.0051,8755811.0],["2022-08-19",5.0051,5.0629,4.9955,4.9955,6028927.0],["2022-08-22",4.9955,5.1014,4.957,5.0918,7625381.0],["2022-08-23",5.0918,5.1014,5.034,5.1014,6014814.0],["2022-08-24",5.1014,5.1688,5.0244,5.0436,12556775.0],["2022-08-25",5.0436,5.4287,4.9281,5.2362,32314340.0],["2022-08-26",5.2362,5.3132,5.0533,5.1977,31560615.0],["2022-08-29",5.1977,5.7078,5.0051,5.4094,55520512.0],["2022-08-30",5.4094,5.5442,5.2362,5.342,33877283.0],["2022-08-31",5.342,5.4094,5.1688,5.2458,23526431.0],["2022-09-01",5.2458,5.3709,5.0629,5.1784,23281374.0],["2022-09-02",5.1784,5.265,5.111,5.1399,16555733.0],["2022-09-05",5.1399,5.2939,5.1303,5.2362,18871621.0],["2022-09-06",5.2362,5.236153602600098,5.0918,5.1495,14572025.0],["2022-09-07",5.1495,5.1495256423950195,4.9955,5.0244,18440406.0],["2022-09-08",5.0244,5.1014,4.9955,5.0051,8382826.0],["2022-09-09",5.0051,5.0436,4.9763,5.0051,7576262.0],["2022-09-13",5.0051,5.0533,5.0051,5.0244,5914242.0],["2022-09-14",5.0244,5.0725,4.9089,4.9859,7997309.0],["2022-09-15",4.9859,5.0244,4.8896,4.957,10050105.0],["2022-09-16",4.957,4.9763,4.7934,4.8126,9369119.0],["2022-09-19",4.8126,4.8608,4.7838,4.8126,5445756.0],["2022-09-20",4.8126,4.8704,4.81264066696167,4.8415,3614046.0],["2022-09-21",4.8415,4.9474,4.7741,4.9281,6645656.0],["2022-09-22",4.9281,4.928144454956055,4.8608,4.88,5808154.0],["2022-09-23",4.88,4.9089,4.8319,4.8704,4535140.0],["2022-09-26",4.8704,4.8704,4.7838,4.7934,5398796.0],["2022-09-27",4.7934,4.8704,4.7645,4.8608,4985267.0],["2022-09-28",4.8608,4.8896,4.803,4.8319,4108633.0],["2022-09-29",4.8319,4.8896,4.7549,4.8126,5604767.0],["2022-09-30",4.8126,4.81264066696167,4.726,4.7453,4651300.0],["2022-10-10",4.7453,4.7741,4.6394,4.649,5840300.0],["2022-10-11",4.649,4.6875,4.5239,4.6201,4165025.0],["2022-10-12",4.6201,4.735638618469238,4.2544,4.7356,6169970.0],["2022-10-13",4.7356,4.8511,4.6875,4.7934,7197730.0],["2022-10-14",4.7934,4.957,4.793390274047852,4.8896,7306027.0],["2022-10-17",4.8896,4.889642715454102,4.8126,4.8704,4923200.0],["2022-10-18",4.8704,4.9089,4.8511,4.8608,4011514.0],["2022-10-19",4.8608,4.957,4.8415,4.9089,7817615.0],["2022-10-20",4.9089,4.9281,4.8223,4.8319,6227556.0],["2022-10-21",4.8319,4.8608,4.7741,4.803,5252769.0],["2022-10-24",4.803,4.88,4.6875,4.6971,5830150.0],["2022-10-25",4.6971,4.7549,4.6394,4.6971,4043559.0],["2022-10-26",4.6971,4.7838,4.6586,4.7356,5809861.0],["2022-10-27",4.7356,4.7741,4.7164,4.7356,4852118.0],["2022-10-28",4.7356,4.7453,4.5335,4.5528,7474913.0],["2022-10-31",4.5528,4.5816,4.4854,4.5046,4398750.0],["2022-11-01",4.5046,4.6298,4.5046,4.6298,4984381.0],["2022-11-02",4.6298,4.6875,4.6105,4.6779,4029326.0],["2022-11-03",4.6779,4.7549,4.6298,4.7453,5597626.0],["2022-11-04",4.7453,4.8319,4.6971,4.803,6491785.0],["2022-11-07",4.803,4.8223,4.7549,4.7934,8205117.0],["2022-11-08",4.7934,4.8223,4.7453,4.7741,4141650.0],["2022-11-09",4.7741,4.803,4.7356,4.7453,5182882.0],["2022-11-10",4.7453,4.7934,4.6875,4.7741,6121413.0],["2022-11-11",4.7741,4.8511,4.774140357971191,4.8126,7659916.0],["2022-11-14",4.8126,4.8511,4.7645,4.7741,6383297.0],["2022-11-15",4.7741,4.8319,4.7549,4.8223,5730033.0],["2022-11-16",4.8223,4.9185,4.822266101837158,4.8608,9254767.0],["2022-11-17",4.8608,4.88001823425293,4.8415,4.88,3946013.0],["2022-11-18",4.88,4.9089,4.7934,4.803,5925764.0],["2022-11-21",4.803,4.80301570892334,4.726,4.7549,5175591.0],["2022-11-22",4.7549,4.8223,4.7453,4.7645,5973076.0],["2022-11-23",4.7645,4.7838,4.7356,4.7645,4613099.0],["2022-11-24",4.7645,4.7934,4.7164,4.7356,4561737.0],["2022-11-25",4.7356,4.7645,4.6971,4.7549,3365627.0],["2022-11-28",4.7549,4.7741,4.6875,4.7645,5684406.0],["2022-11-29",4.7645,4.8896,4.7356,4.88,10221213.0],["2022-11-30",4.88,4.9281,4.8608,4.88,6840143.0],["2022-12-01",4.88,4.9763,4.88,4.8896,6877000.0],["2022-12-02",4.8896,4.9185,4.8704,4.8993,5725014.0],["2022-12-05",4.8993,5.0821,4.899268627166748,5.0436,17229739.0],["2022-12-06",5.0436,5.1592,5.0148,5.0918,13050547.0],["2022-12-07",5.0918,5.3709,5.091773509979248,5.3035,34855335.0],["2022-12-08",5.3035,5.4287,5.2362,5.3324,24371600.0],["2022-12-09",5.3324,5.3613,5.1784,5.2073,19769536.0],["2022-12-12",5.2073,5.2073,5.1014,5.1206,12899967.0],["2022-12-13",5.1206,5.3035,5.111,5.2554,15079135.0],["2022-12-14",5.2554,5.3805,5.1977,5.2747,14736248.0],["2022-12-15",5.2747,5.4383,5.2362,5.2554,13063941.0],["2022-12-16",5.2554,5.342,5.1784,5.3228,13910235.0],["2022-12-19",5.3228,5.3517,5.1303,5.1688,11287920.0],["2022-12-20",5.1688,5.2265,5.0533,5.0918,9511302.0],["2022-12-21",5.0918,5.2169,5.0533,5.1399,8611400.0],["2022-12-22",5.1399,5.2554,5.0533,5.0629,7619889.0],["2022-12-23",5.0629,5.1784,4.9955,5.0436,8840274.0],["2022-12-26",5.0436,5.3228,5.0436,5.2169,15361181.0],["2022-12-27",5.2169,5.3132,5.1495,5.2458,12872651.0],["2022-12-28",5.2458,5.342,5.1977,5.2747,13699178.0],["2022-12-29",5.2747,5.274654388427734,5.1207,5.1495,10591910.0],["2022-12-30",5.1495,5.3035,5.1399,5.2939,11502253.0],["2023-01-03",5.2939,5.342,5.2458,5.3324,13182604.0],["2023-01-04",5.3324,5.3517,5.2169,5.2747,10628291.0],["2023-01-05",5.2747,5.274654388427734,5.1688,5.2265,10532927.0],["2023-01-06",5.2265,5.226527690887451,5.0821,5.1014,12258034.0],["2023-01-09",5.1014,5.1399,5.0629,5.1014,8229629.0],["2023-01-10",5.1014,5.1399,5.0436,5.0533,8234925.0],["2023-01-11",5.0533,5.1784,5.034,5.0918,8070892.0],["2023-01-12",5.0918,5.3035,5.091773509979248,5.1688,19902807.0],["2023-01-13",5.1688,5.419,5.168776035308838,5.3998,29223204.0],["2023-01-16",5.3998,5.5634,5.3902,5.5153,28406688.0],["2023-01-17",5.5153,5.5153,5.4287,5.4768,12304372.0],["2023-01-18",5.4768,5.5153,5.4287,5.4575,9723131.0],["2023-01-19",5.4575,5.6404,5.4575347900390625,5.6115,19185287.0],["2023-01-20",5.6115,5.6693,5.4864,5.5153,20644348.0],["2023-01-30",5.5153,5.5923,5.3998,5.419,19563699.0],["2023-01-31",5.419,5.4768,5.3998,5.4672,10006711.0],["2023-02-01",5.4672,5.5442,5.4287,5.5249,13660142.0],["2023-02-02",5.5249,5.6019,5.4479,5.5634,14398501.0],["2023-02-03",5.5634,5.5827,5.496,5.5345,9193605.0],["2023-02-06",5.5345,5.5442,5.4287,5.4479,8381928.0],["2023-02-07",5.4479,5.4864,5.3998,5.4287,7261191.0],["2023-02-08",5.4287,5.4864,5.4094,5.419,7698788.0],["2023-02-09",5.419,5.4768,5.3998,5.4672,7465950.0],["2023-02-10",5.4672,5.6308,5.4383,5.5634,16009122.0],["2023-02-13",5.5634,5.6789,5.5442,5.6115,14818742.0],["2023-02-14",5.6115,5.6404,5.5538,5.5827,7070022.0],["2023-02-15",5.5827,5.6597,5.5345,5.6308,10639521.0],["2023-02-16",5.6308,6.0062,5.6307902336120605,5.6982,36394114.0],["2023-02-17",5.6982,5.727,5.5249,5.5634,14686014.0],["2023-02-20",5.5634,5.6404,5.496,5.6212,11010108.0],["2023-02-21",5.6212,5.6693,5.5634,5.6019,8513916.0],["2023-02-22",5.6019,5.7752,5.5345,5.7463,14592593.0],["2023-02-23",5.7463,5.8522,5.7078,5.8137,13868008.0],["2023-02-24",5.8137,5.8329,5.6982,5.7559,7759705.0],["2023-02-27",5.7559,5.8522,5.6982,5.8137,10991566.0],["2023-02-28",5.8137,5.8618,5.7655,5.8233,11245069.0],["2023-03-01",5.8233,5.9099,5.7944,5.8522,10356341.0],["2023-03-02",5.8522,5.8907,5.7752,5.7944,10212173.0],["2023-03-03",5.7944,5.8233,5.7655,5.8233,8502730.0],["2023-03-06",5.8233,5.8522,5.7655,5.7752,8910268.0],["2023-03-07",5.7752,5.8137,5.6885,5.6982,8792931.0],["2023-03-08",5.6982,5.7752,5.6789,5.7559,5938217.0],["2023-03-09",5.7559,5.7944,5.6982,5.7174,5435500.0],["2023-03-10",5.7174,5.7367,5.6115,5.6404,10900339.0],["2023-03-13",5.6404,5.6789,5.5827,5.65,7599266.0],["2023-03-14",5.65,5.7367,5.5827,5.6885,10456705.0],["2023-03-15",5.6885,5.7944,5.65,5.7559,9380002.0],["2023-03-16",5.7559,5.755918502807617,5.5634,5.5923,12415521.0],["2023-03-17",5.5923,5.7559,5.592288970947266,5.727,11165638.0],["2023-03-20",5.727,5.8233,5.6789,5.7078,10302050.0],["2023-03-21",5.7078,5.7752,5.6789,5.7174,7394456.0],["2023-03-22",5.7174,5.7848,5.6982,5.7752,7514648.0],["2023-03-23",5.7752,5.7752,5.6693,5.6885,11849033.0],["2023-03-24",5.6885,5.7174,5.5923,5.6115,8869981.0],["2023-03-27",5.6115,5.6597,5.4287,5.4672,17112360.0],["2023-03-28",5.4672,5.5249,5.3709,5.3805,12054609.0],["2023-03-29",5.3805,5.5153,5.3805,5.3805,12263104.0],["2023-03-30",5.3805,5.4672,5.3228,5.3805,10821350.0],["2023-03-31",5.3805,5.919548034667969,5.380532264709473,5.9195,56936772.0],["2023-04-03",5.9195,6.5163,5.919548034667969,6.3431,125929312.0],["2023-04-04",6.3431,6.4778,6.2083,6.2468,75148995.0],["2023-04-06",6.2468,6.8725,6.1506,6.8725,81824481.0],["2023-04-07",6.8725,7.4307,6.872451305389404,6.911,131888393.0],["2023-04-10",6.911,7.373,6.6222,7.219,119926986.0],["2023-04-11",7.219,7.218961238861084,6.7184,6.7569,84177076.0],["2023-04-12",6.7569,6.9398,6.6703,6.7666,57479586.0],["2023-04-13",6.7666,6.9206,6.6318,6.7858,59078049.0],["2023-04-14",6.7858,6.7954,6.4971,6.5644,49410380.0],["2023-04-17",6.5644,6.6607,6.4682,6.5259,34863354.0],["2023-04-18",6.5259,6.6029,6.4201,6.5259,29052521.0],["2023-04-19",6.5259,6.525940895080566,6.4393,6.5067,23775491.0],["2023-04-20",6.5067,6.506690502166748,6.3719,6.4008,28953248.0],["2023-04-21",6.4008,6.5356,6.2757,6.2949,30082975.0],["2023-04-24",6.2949,6.3334,6.1698,6.2372,20941933.0],["2023-04-25",6.2372,6.4393,6.2083,6.3238,29373198.0],["2023-04-26",6.3238,6.4104,6.2083,6.3527,28160437.0],["2023-04-27",6.3527,6.5259,6.352685928344727,6.3623,29733027.0],["2023-04-28",6.3623,6.6222,6.362311363220215,6.5741,37117027.0],["2023-05-04",6.5741,6.5837,6.3142,6.4201,33346909.0],["2023-05-05",6.4201,6.420063018798828,6.2083,6.3142,23732884.0],["2023-05-08",6.3142,6.4008,6.2564,6.3334,17255069.0],["2023-05-09",6.3334,6.4874,6.2757,6.2853,24040292.0],["2023-05-10",6.2853,6.3046,6.0832,6.2949,17242378.0],["2023-05-11",6.2949,6.5356,6.294934272766113,6.3912,20881200.0],["2023-05-12",6.3912,6.4393,6.2564,6.2757,12682565.0],["2023-05-15",6.2757,6.2757,6.1217,6.2083,20273315.0],["2023-05-16",6.2083,6.2276,6.0447,6.0928,14812555.0],["2023-05-17",6.0928,6.1217,6.0158,6.1121,9451499.0],["2023-05-18",6.1121,6.1698,6.0639,6.1506,8056239.0],["2023-05-19",6.1506,6.1987,6.0158,6.0254,11539007.0],["2023-05-22",6.0254,6.0543,5.958,5.9966,9318823.0],["2023-05-23",5.9966,6.0062,5.900298118591309,5.9003,8453030.0],["2023-05-24",5.9003,5.9388,5.8233,5.8714,10734269.0],["2023-05-25",5.8714,5.958,5.8137,5.8907,7582128.0],["2023-05-26",5.8907,5.9484,5.7752,5.9388,11138229.0],["2023-05-29",5.9388,5.9677,5.8907,5.9099,6512350.0],["2023-05-30",5.9099,6.015800952911377,5.8522,6.0158,8770968.0],["2023-05-31",6.0158,6.0736,5.9677,6.0447,9484318.0],["2023-06-01",6.0447,6.0736,5.9773,5.9966,7504318.0],["2023-06-02",5.9966,6.0447,5.9869,6.0062,6144556.0],["2023-06-05",6.0062,6.0351,5.9484,6.0158,7295481.0],["2023-06-06",6.0158,6.0351,5.9099,5.9195,7758692.0],["2023-06-07",5.9195,6.0543,5.881,6.0254,9100210.0],["2023-06-08",6.0254,6.1024,5.9869,6.0736,9538913.0],["2023-06-09",6.0736,6.1794,6.0447,6.0543,10959452.0],["2023-06-12",6.0543,6.1076,6.0204,6.0785,8648179.0],["2023-06-13",6.0785,6.127,5.9719,5.9816,8412779.0],["2023-06-14",5.9816,6.0882,5.981592655181885,6.0398,7413220.0],["2023-06-15",6.0398,6.0591,5.9622,6.001,8383105.0],["2023-06-16",6.001,6.1755,5.9913,6.1367,14232679.0],["2023-06-19",6.1367,6.136706352233887,5.991286754608154,5.9913,12040726.0],["2023-06-20",5.9913,6.0204,5.8846,5.904,9149824.0],["2023-06-21",5.904,5.9525,5.5744,5.6423,39903528.0],["2023-06-26",5.6423,5.7586,5.5744,5.652,20898409.0],["2023-06-27",5.652,5.8459,5.651974678039551,5.7974,17703400.0],["2023-06-28",5.7974,5.8459,5.7489,5.8362,8920214.0],["2023-06-29",5.8362,5.8653,5.7683,5.8362,8542378.0],["2023-06-30",5.8362,5.9137,5.836173057556152,5.8556,7193850.0],["2023-07-03",5.8556,6.1076,5.855562210083008,6.0882,14929773.0],["2023-07-04",6.0882,6.127,6.0301,6.0785,6938150.0],["2023-07-05",6.0785,6.1076,6.001,6.0301,7737328.0],["2023-07-06",6.0301,6.0785,5.9913,6.0204,6115812.0],["2023-07-07",6.0204,6.0785,5.9816,6.0688,6878381.0],["2023-07-10",6.0688,6.1076,6.0107,6.0882,8333670.0],["2023-07-11",6.0882,6.1561,6.0591,6.0882,9129370.0],["2023-07-12",6.0882,6.1561,6.0398,6.0592,7449900.0],["2023-07-13",6.0592,6.1852,6.059150218963623,6.1464,9314657.0],["2023-07-14",6.1464,6.35,6.146401405334473,6.2143,18325871.0],["2023-07-17",6.2143,6.214263439178467,6.0882,6.1561,8611330.0],["2023-07-18",6.1561,6.1949,6.0979,6.1367,9427451.0],["2023-07-19",6.1367,6.1949,6.0979,6.1658,8133610.0],["2023-07-20",6.1658,6.224,6.1076,6.1173,9947064.0],["2023-07-21",6.1173,6.1852,6.1173,6.1561,6149571.0],["2023-07-24",6.1561,6.1949,6.1173,6.1755,6614626.0],["2023-07-25",6.1755,6.253,6.175485134124756,6.1949,7463607.0],["2023-07-26",6.1949,6.2724,6.1658,6.1852,7716195.0],["2023-07-27",6.1852,6.2337,6.1561,6.1658,6313688.0],["2023-07-28",6.1658,6.2337,6.0979,6.2046,9965332.0],["2023-07-31",6.2046,6.2433,6.1755,6.2143,11570031.0],["2023-08-01",6.2143,6.2918,6.1949,6.2724,12691324.0],["2023-08-02",6.2724,6.2918,6.127,6.1658,13938108.0],["2023-08-03",6.1658,6.1852,6.1076,6.1367,6628058.0],["2023-08-04",6.1367,6.1949,6.0882,6.0979,8435775.0],["2023-08-07",6.0979,6.1173,6.001,6.0204,9183470.0],["2023-08-08",6.0204,6.0591,5.9622,6.0398,6593150.0],["2023-08-09",6.0398,6.0495,5.9816,6.0107,5108441.0],["2023-08-10",6.0107,6.1464,6.001,6.127,8017194.0],["2023-08-11",6.127,6.1464,5.9816,5.9913,7217093.0],["2023-08-14",5.9913,6.0107,5.904,5.9816,7103263.0],["2023-08-15",5.9816,6.0398,5.904,5.9816,7833238.0],["2023-08-16",5.9816,6.0591,5.9331,5.9816,5946213.0],["2023-08-17",5.9816,6.0301,5.8943,6.0301,5786969.0],["2023-08-18",6.0301,6.1658,5.9913,6.0107,8941656.0],["2023-08-21",6.0107,6.0882,5.8652567863464355,5.8653,10982700.0],["2023-08-22",5.8653,5.9622,5.8362,5.9234,8980532.0],["2023-08-23",5.9234,5.9525,5.836173057556152,5.8362,6111205.0],["2023-08-24",5.8362,5.904,5.836173057556152,5.8362,6207125.0],["2023-08-25",5.8362,5.8653,5.7392,5.778,6726344.0],["2023-08-28",5.778,6.0688,5.778005123138428,5.8653,16609104.0],["2023-08-29",5.8653,5.8943,5.7586,5.7877,15872415.0],["2023-08-30",5.7877,5.8265,5.652,5.6617,12898550.0],["2023-08-31",5.6617,5.7198,5.6035,5.7004,7441559.0],["2023-09-01",5.7004,5.7586,5.6811,5.7198,9030605.0],["2023-09-04",5.7198,5.8653,5.6908,5.8265,10352500.0],["2023-09-05",5.8265,5.826478004455566,5.7295,5.7489,5834882.0],["2023-09-06",5.7489,5.7586,5.6617,5.6811,6503211.0],["2023-09-07",5.6811,5.6811,5.5744,5.5841,8509600.0],["2023-09-08",5.5841,5.6229,5.555,5.5841,4973369.0],["2023-09-11",5.5841,5.652,5.5647,5.6423,6062503.0],["2023-09-12",5.6423,5.6811,5.6229,5.6423,4311687.0],["2023-09-13",5.6423,5.8071,5.5938,5.6132,12334334.0],["2023-09-14",5.6132,5.652,5.5647,5.6326,7921971.0],["2023-09-15",5.6326,5.7392,5.6132,5.6908,9359203.0],["2023-09-18",5.6908,5.7683,5.6132,5.7295,8901129.0],["2023-09-19",5.7295,5.778,5.7004,5.7586,8105625.0],["2023-09-20",5.7586,5.7683,5.690752983093262,5.6908,5226400.0],["2023-09-21",5.6908,5.7198,5.6423,5.6617,5302200.0],["2023-09-22",5.6617,5.7004,5.6132,5.6908,7653640.0],["2023-09-25",5.6908,5.7974,5.6423,5.7004,9631938.0],["2023-09-26",5.7004,5.700448036193848,5.6229,5.6326,7138900.0],["2023-09-27",5.6326,5.7004,5.6229,5.652,7177264.0],["2023-09-28",5.652,5.6908,5.6132,5.6229,7523967.0],["2023-10-09",5.6229,5.6617,5.5647,5.6035,9025175.0],["2023-10-10",5.6035,5.6617,5.5259,5.5453,9448199.0],["2023-10-11",5.5453,5.5841,5.5066,5.5259,7987475.0],["2023-10-12",5.5259,5.5744,5.5162,5.5356,6218550.0],["2023-10-13",5.5356,5.535638809204102,5.3902,5.4096,9607709.0],["2023-10-16",5.4096,5.4387,5.3321,5.429,9219009.0],["2023-10-17",5.429,5.4872,5.3999,5.429,7892254.0],["2023-10-18",5.429,5.429,5.3224,5.3321,8557746.0],["2023-10-19",5.3321,5.3514,5.2642,5.2739,7622464.0],["2023-10-20",5.2739,5.303,5.2448,5.2739,5101323.0],["2023-10-23",5.2739,5.2836,5.1382,5.2642,9962875.0],["2023-10-24",5.2642,5.3127,5.1672,5.2933,10778105.0],["2023-10-25",5.2933,5.429,5.293273448944092,5.3902,8339313.0],["2023-10-26",5.3902,5.4096,5.3321,5.3902,6524900.0],["2023-10-27",5.3902,5.5066,5.3805,5.5066,9331958.0],["2023-10-30",5.5066,5.5744,5.4193,5.4193,15560184.0],["2023-10-31",5.4193,5.5163,5.3708,5.4872,13545676.0],["2023-11-01",5.4872,5.487165927886963,5.3805,5.3902,9257147.0],["2023-11-02",5.3902,5.429,5.3708,5.3708,6374353.0],["2023-11-03",5.3708,5.429,5.3611,5.3999,6158548.0],["2023-11-06",5.3999,5.4484,5.3805,5.429,10435626.0],["2023-11-07",5.429,5.4387,5.3321,5.3514,11008052.0],["2023-11-08",5.3514,5.4387,5.3321,5.3708,9171752.0],["2023-11-09",5.3708,5.4096,5.3514,5.3805,6294902.0],["2023-11-10",5.3805,5.3999,5.3127,5.3902,7909850.0],["2023-11-13",5.3902,5.5356,5.390219688415527,5.5259,13166961.0],["2023-11-14",5.5259,5.5453,5.429,5.4775,9068351.0],["2023-11-15",5.4775,5.5259,5.4678,5.5066,8073577.0],["2023-11-16",5.5066,5.8071,5.4387,5.6811,36403041.0],["2023-11-17",5.6811,5.8071,5.6229,5.652,19276873.0],["2023-11-20",5.652,5.651974678039551,5.5647,5.6035,12095500.0],["2023-11-21",5.6035,5.7295,5.603501319885254,5.6714,19119441.0],["2023-11-22",5.6714,5.6811,5.5938,5.6035,8233917.0],["2023-11-23",5.6035,5.6908,5.5647,5.6714,9472771.0],["2023-11-24",5.6714,5.6908,5.6229,5.6811,6739102.0],["2023-11-27",5.6811,5.7683,5.6714,5.7198,11394422.0],["2023-11-28",5.7198,5.7295,5.6423,5.7101,6185350.0],["2023-11-29",5.7101,5.7586,5.7004,5.7295,8464506.0],["2023-11-30",5.7295,5.7392,5.6811,5.7198,6868097.0],["2023-12-01",5.7198,5.8168,5.7004,5.7877,10213294.0],["2023-12-04",5.7877,5.8459,5.7683,5.8265,8814473.0],["2023-12-05",5.8265,5.8459,5.7295,5.7392,11223281.0],["2023-12-06",5.7392,5.7586,5.6811,5.7295,8008841.0],["2023-12-07",5.7295,5.778,5.6811,5.7489,8574750.0],["2023-12-08",5.7489,5.7586,5.6423,5.6617,10990344.0],["2023-12-11",5.6617,5.7586,5.5744,5.7489,10842063.0],["2023-12-12",5.7489,5.778,5.7101,5.7683,6744970.0],["2023-12-13",5.7683,5.7877,5.7295,5.7295,7012555.0],["2023-12-14",5.7295,5.8362,5.729531288146973,5.7877,8193300.0],["2023-12-15",5.7877,5.8071,5.7392,5.7683,7220300.0],["2023-12-18",5.7683,5.9137,5.7392,5.8653,22562398.0],["2023-12-19",5.8653,5.8652567863464355,5.7392,5.7683,16100514.0],["2023-12-20",5.7683,5.8846,5.6908,5.7101,14751353.0],["2023-12-21",5.7101,5.778,5.6617,5.7392,8980006.0],["2023-12-22",5.7392,5.8071,5.7004,5.7295,11148195.0],["2023-12-25",5.7295,5.729531288146973,5.5744,5.6132,10452488.0],["2023-12-26",5.6132,5.6714,5.5259,5.555,9240981.0],["2023-12-27",5.555,5.6423,5.4872,5.5744,18708569.0],["2023-12-28",5.5744,5.6811,5.4872,5.6617,14814388.0],["2023-12-29",5.6617,5.6908,5.6229,5.652,8184241.0],["2024-01-02",5.652,5.7586,5.6423,5.7101,11229118.0],["2024-01-03",5.7101,5.7877,5.6714,5.7489,11618713.0],["2024-01-04",5.7489,5.7586,5.6811,5.7101,9579531.0],["2024-01-05",5.7101,5.7586,5.652,5.6908,9930537.0],["2024-01-08",5.6908,5.7101,5.5259,5.5356,10206342.0],["2024-01-09",5.5356,5.6811,5.4969,5.6617,11741569.0],["2024-01-10",5.6617,5.6714,5.5744,5.6423,8812239.0],["2024-01-11",5.6423,5.7101,5.5841,5.6811,6853171.0],["2024-01-12",5.6811,5.7586,5.652,5.7101,8593132.0],["2024-01-15",5.7101,5.7586,5.6811,5.7101,8524948.0],["2024-01-16",5.7101,5.7198,5.6326,5.6811,6960700.0],["2024-01-17",5.6811,5.6908,5.555,5.555,7443115.0],["2024-01-18",5.555,5.555028438568115,5.2836,5.429,17686850.0],["2024-01-19",5.429,5.5259,5.3805,5.429,10356085.0],["2024-01-22",5.429,5.4387,5.1091,5.1382,15638000.0],["2024-01-23",5.1382,5.2545,4.9927,5.2254,13325745.0],["2024-01-24",5.2254,5.3417,5.1091,5.3321,12339012.0],["2024-01-25",5.3321,5.564723014831543,5.2836,5.5647,15286898.0],["2024-01-26",5.5647,6.117317199707031,5.5259,6.1173,34218518.0],["2024-01-29",6.1173,6.3015,5.7877,5.7974,86903129.0],["2024-01-30",5.7974,5.9913,5.6132,5.6617,41371744.0],["2024-01-31",5.6617,5.7392,5.2448,5.2739,35829604.0],["2024-02-01",5.2739,5.3805,5.1575,5.2545,21419737.0],["2024-02-02",5.2545,5.555,5.1285,5.303,27478201.0],["2024-02-05",5.303,5.3611,4.954,5.0412,27961083.0],["2024-02-06",5.0412,5.429,4.9055,5.3902,28271478.0],["2024-02-07",5.3902,5.652,5.3708,5.6035,29231651.0],["2024-02-08",5.6035,6.001,5.5647,5.9428,45256066.0],["2024-02-19",5.9428,6.1561,5.9137,5.9913,37961945.0],["2024-02-20",5.9913,6.1076,5.8265,6.0495,26448494.0],["2024-02-21",6.0495,6.2724,5.9525,6.0785,32158318.0],["2024-02-22",6.0785,6.1949,6.0301,6.0882,18327871.0],["2024-02-23",6.0882,6.127,6.001,6.0495,18261195.0],["2024-02-26",6.0495,6.0591,5.904,5.9913,22519433.0],["2024-02-27",5.9913,6.253,5.9331,6.1658,22528295.0],["2024-02-28",6.1658,6.2337,5.991286754608154,5.9913,24965240.0],["2024-02-29",5.9913,6.2337,5.9428,6.2337,26132490.0],["2024-03-01",6.2337,6.3112,6.1658,6.2143,17960502.0],["2024-03-04",6.2143,6.224,6.127,6.1949,17109200.0],["2024-03-05",6.1949,6.4469,6.1367,6.253,31097653.0],["2024-03-06",6.253,6.2918,6.1561,6.1658,16488955.0],["2024-03-07",6.1658,6.2627,6.127,6.1367,12881876.0],["2024-03-08",6.1367,6.2433,6.1173,6.2046,10874050.0],["2024-03-11",6.2046,6.3112,6.1658,6.3015,14675100.0],["2024-03-12",6.3015,6.4372,6.2337,6.2724,14338251.0],["2024-03-13",6.2724,6.3694,6.224,6.3015,13595896.0],["2024-03-14",6.3015,6.3985,6.2724,6.3403,13332200.0],["2024-03-15",6.3403,6.4469,6.3209,6.4275,15390515.0],["2024-03-18",6.4275,6.5439,6.35,6.5245,18546994.0],["2024-03-19",6.5245,6.524492263793945,6.3888,6.3985,14835225.0],["2024-03-20",6.3985,6.4566,6.3597,6.4082,11836977.0],["2024-03-21",6.4082,6.5148,6.3694,6.4857,13893435.0],["2024-03-22",6.4857,6.6893,6.3888,6.5342,26444010.0],["2024-03-25",6.5342,6.7087,6.3694,6.3888,24091163.0],["2024-03-26",6.3888,6.4082,6.3015,6.35,13716373.0],["2024-03-27",6.35,6.3888,6.1755,6.1949,12651517.0],["2024-03-28",6.1949,6.3985,6.1948747634887695,6.3015,15635770.0],["2024-03-29",6.3015,6.301515579223633,6.1464,6.2433,8548286.0],["2024-04-01",6.2433,6.3112,6.2046,6.224,16538378.0],["2024-04-02",6.224,6.2627,6.0688,6.1561,14883695.0],["2024-04-03",6.1561,6.2337,6.0979,6.1561,10427855.0],["2024-04-08",6.1561,6.1755,6.030065536499023,6.0301,15011365.0],["2024-04-09",6.0301,6.0882,6.0107,6.0495,9678791.0],["2024-04-10",6.0495,6.0688,5.9137,6.0107,12087951.0],["2024-04-11",6.0107,6.0495,5.9622,6.001,10854101.0],["2024-04-12",6.001,6.0882,5.9525,6.001,11668205.0],["2024-04-15",6.001,6.1561,5.875,6.0495,19823562.0],["2024-04-16",6.0495,6.0688,5.7683,5.778,19503393.0],["2024-04-17",5.778,6.07853889465332,5.778005123138428,6.0785,16106263.0],["2024-04-18",6.0785,6.2433,6.0495,6.1464,16610967.0],["2024-04-19",6.1464,6.2724,6.0979,6.1755,11775876.0],["2024-04-22",6.1755,6.224,6.0785,6.1367,10168900.0],["2024-04-23",6.1367,6.1852,5.9913,6.0204,11448556.0],["2024-04-24",6.0204,6.1658,5.9913,6.1367,9117969.0],["2024-04-25",6.1367,6.3791,6.1076,6.2918,22659200.0],["2024-04-26",6.2918,6.4275,6.253,6.3306,18691435.0],["2024-04-29",6.3306,6.3791,6.2143,6.35,17922204.0],["2024-04-30",6.35,6.34998893737793,6.1755,6.2433,14747460.0],["2024-05-06",6.2433,6.3694,6.243348121643066,6.2724,16168403.0],["2024-05-07",6.2724,6.3306,6.253,6.3112,12911128.0],["2024-05-08",6.3112,6.3112101554870605,6.1755,6.1949,11423139.0],["2024-05-09",6.1949,6.35,6.1948747634887695,6.3209,13307263.0],["2024-05-10",6.3209,6.3694,6.2821,6.3403,13824176.0],["2024-05-13",6.3403,6.4469,6.2337,6.3888,21236520.0],["2024-05-14",6.3888,6.4275,6.3597,6.3888,11086541.0],["2024-05-15",6.3888,6.4663,6.3209,6.3888,16215241.0],["2024-05-16",6.3888,6.4179,6.2337,6.253,14837450.0],["2024-05-17",6.253,6.3597,6.2337,6.3112,10537000.0],["2024-05-20",6.3112,6.4082,6.2918,6.3791,11571342.0],["2024-05-21",6.3791,6.3888,6.2918,6.3112,7967025.0],["2024-05-22",6.3112,6.3306,6.233652591705322,6.2337,7599289.0],["2024-05-23",6.2337,6.2337,6.0107,6.0301,18734500.0],["2024-05-24",6.0301,6.127,6.0107,6.0398,9565500.0],["2024-05-27",6.0398,6.1561,6.039760589599609,6.1076,8591596.0],["2024-05-28",6.1076,6.1561,6.0591,6.0785,10745737.0],["2024-05-29",6.0785,6.0882,6.0204,6.0495,6763950.0],["2024-05-30",6.0495,6.1173,6.0107,6.0398,6568113.0],["2024-05-31",6.0398,6.0882,6.0301,6.0495,6235293.0],["2024-06-03",6.0495,6.0979,5.9525,6.0107,10562055.0],["2024-06-04",6.0107,6.127,5.9622,6.1173,9782732.0],["2024-06-05",6.1173,6.1852,6.0785,6.1076,9138400.0],["2024-06-06",6.1076,6.1658,5.9428,5.9816,12064437.0],["2024-06-07",5.9816,6.1949,5.981592655181885,6.1561,12028440.0],["2024-06-11",6.1561,6.1755,5.9137,5.9622,15725690.0],["2024-06-12",5.9622,5.9719,5.8556,5.875,11773228.0],["2024-06-13",5.875,5.8943,5.7974,5.8459,8894454.0],["2024-06-14",5.8459,5.921,5.7233,5.8024,13338729.0],["2024-06-17",5.8024,5.8024,5.6343,5.664,19528657.0],["2024-06-18",5.664,5.7826,5.6047,5.7332,11273225.0],["2024-06-19",5.7332,5.7431,5.5948,5.6146,8755884.0],["2024-06-20",5.6146,5.664,5.5355,5.5454,6999850.0],["2024-06-21",5.5454,5.6146,5.5157,5.5355,7887525.0],["2024-06-24",5.5355,5.535484790802002,5.2686,5.318,22860000.0],["2024-06-25",5.318,5.3674,5.2093,5.2686,13857745.0],["2024-06-26",5.2686,5.318,5.1895,5.2983,16556668.0],["2024-06-27",5.2983,5.3081,5.1006,5.1203,20476902.0],["2024-06-28",5.1203,5.2093,5.0808,5.1006,17126709.0],["2024-07-01",5.1006,5.2192,5.0808,5.1895,15324066.0],["2024-07-02",5.1895,5.2785,5.1895,5.2192,13720056.0],["2024-07-03",5.2192,5.2686,5.1599,5.1796,8722935.0],["2024-07-04",5.1796,5.2192,5.0808,5.1104,10206800.0],["2024-07-05",5.1104,5.1203,5.0314,5.0808,14831920.0],["2024-07-08",5.0808,5.0907,4.9127,4.9325,13144920.0],["2024-07-09",4.9325,4.9918,4.7941,4.9424,17738725.0],["2024-07-10",4.9424,4.9721,4.833664417266846,4.8337,15124347.0],["2024-07-11",4.8337,5.0017,4.833664417266846,4.9819,12425652.0],["2024-07-12",4.9819,5.0116,4.9325,4.9721,9090185.0],["2024-07-15",4.9721,5.0017,4.9325,4.9622,8933100.0],["2024-07-16",4.9622,4.9721,4.9029,4.9325,8761674.0],["2024-07-17",4.9325,4.9918,4.9127,4.9721,12045123.0],["2024-07-18",4.9721,5.0314,4.9029,5.0215,10494662.0],["2024-07-19",5.0215,5.061,4.9523,5.0215,10224444.0],["2024-07-22",5.0215,5.0412,4.9721,5.0017,7099100.0],["2024-07-23",5.0017,5.0511,4.9127,4.9226,10176560.0],["2024-07-24",4.9226,4.9622,4.8435,4.8633,10452060.0],["2024-07-25",4.8633,4.9226,4.8238,4.9127,7065763.0],["2024-07-26",4.9127,4.9622,4.893,4.9424,7605358.0],["2024-07-29",4.9424,4.9918,4.9029,4.9721,7943529.0],["2024-07-30",4.9721,4.9918212890625,4.9226,4.9918,7496385.0],["2024-07-31",4.9918,5.2884,4.9918212890625,5.2686,25544084.0],["2024-08-01",5.2686,5.2685956954956055,5.15,5.2093,15664416.0],["2024-08-02",5.2093,5.2488,5.15,5.1796,9858837.0],["2024-08-05",5.1796,5.2587,5.1104,5.1203,11201386.0],["2024-08-06",5.1203,5.1994,5.1006,5.1599,9205300.0],["2024-08-07",5.1599,5.2093,5.1203,5.15,9109050.0],["2024-08-08",5.15,5.2192,5.1203,5.1895,7370751.0],["2024-08-09",5.1895,5.2291,5.1203,5.1401,7863550.0],["2024-08-12",5.1401,5.15,5.0808,5.1006,6494590.0],["2024-08-13",5.1006,5.1203,5.061,5.1104,5830145.0],["2024-08-14",5.1104,5.1203,5.031360626220703,5.0314,5719950.0],["2024-08-15",5.0314,5.1203,5.0116,5.0808,7348928.0],["2024-08-16",5.0808,5.1104,5.0412,5.0511,4852245.0],["2024-08-19",5.0511,5.120323181152344,5.0314,5.1203,7787799.0],["2024-08-20",5.1203,5.15,4.9918,5.0116,9685863.0],["2024-08-21",5.0116,5.0412,4.9622,4.9721,5703071.0],["2024-08-22",4.9721,5.0017,4.9029,4.9226,7580197.0],["2024-08-23",4.9226,4.9523,4.8435,4.8732,10244703.0],["2024-08-26",4.8732,5.0116,4.873203754425049,5.0017,10009840.0],["2024-08-27",5.0017,5.0412,4.9424,4.9622,7391869.0],["2024-08-28",4.9622,4.962167263031006,4.7052,4.7546,20255954.0],["2024-08-29",4.7546,4.804,4.6459,4.7447,12757850.0],["2024-08-30",4.7447,4.8732,4.7052,4.7842,13294388.0],["2024-09-02",4.7842,4.78424072265625,4.6656,4.6656,10629350.0],["2024-09-03",4.6656,4.7249,4.6459,4.6854,7079950.0],["2024-09-04",4.6854,4.7052,4.6261,4.6755,7086700.0],["2024-09-05",4.6755,4.7546,4.6755,4.7546,7094699.0],["2024-09-06",4.7546,4.9226,4.7348,4.7348,11233962.0],["2024-09-09",4.7348,4.804,4.7052,4.7941,9902738.0],["2024-09-10",4.7941,4.8337,4.6162,4.6953,13263950.0],["2024-09-11",4.6953,4.695277214050293,4.5865,4.636,8397924.0],["2024-09-12",4.636,4.893,4.6162,4.7645,18733298.0],["2024-09-13",4.7645,4.7941,4.7052,4.715,9870995.0],["2024-09-18",4.715,4.7249,4.6063,4.6755,9301475.0],["2024-09-19",4.6755,4.8337,4.6656,4.7842,11273020.0],["2024-09-20",4.7842,4.7941,4.7052,4.7645,7390695.0],["2024-09-23",4.7645,4.7842,4.7249,4.7348,6395800.0],["2024-09-24",4.7348,4.893,4.734817028045654,4.8831,17757148.0],["2024-09-25",4.8831,5.0116,4.8830885887146,4.893,21971961.0],["2024-09-26",4.893,5.120323181152344,4.8633,5.1203,19709333.0],["2024-09-27",5.1203,5.3477,5.1104,5.2686,29478372.0],["2024-09-30",5.2686,5.753,5.2685956954956055,5.7134,46804030.0],["2024-10-08",5.7134,6.2768,5.5651,5.7925,60284681.0],["2024-10-09",5.7925,5.792490005493164,5.2192,5.2488,43861559.0],["2024-10-10",5.2488,5.4959,5.2389,5.3773,29233759.0],["2024-10-11",5.3773,5.377328395843506,5.2192,5.2785,25784759.0],["2024-10-14",5.2785,5.3576,5.2192,5.318,20190357.0],["2024-10-15",5.318,5.6838,5.2192,5.2983,35285976.0],["2024-10-16",5.2983,5.318,5.1302,5.2686,21642229.0],["2024-10-17",5.2686,5.318,5.15,5.1599,20333933.0],["2024-10-18",5.1599,5.3576,5.1203,5.2884,26067902.0],["2024-10-21",5.2884,5.3477,5.1895,5.2093,24696693.0],["2024-10-22",5.2093,5.3576,5.1895,5.3576,23674139.0],["2024-10-23",5.3576,5.5157,5.318,5.4959,31054486.0],["2024-10-24",5.4959,5.5157,5.3773,5.4861,19979955.0],["2024-10-25",5.4861,5.6541,5.486061096191406,5.6146,24124457.0],["2024-10-28",5.6146,5.6838,5.5849,5.664,22416905.0],["2024-10-29",5.664,5.7035,5.5058,5.5157,22877200.0],["2024-10-30",5.5157,5.7035,5.4366,5.664,26025666.0],["2024-10-31",5.664,5.9408,5.6244,5.832,44739909.0],["2024-11-01",5.832,5.8518,5.5849,5.6244,34219598.0],["2024-11-04",5.6244,5.921,5.624448299407959,5.8419,33197154.0],["2024-11-05",5.8419,6.3065,5.8024,6.1088,63539766.0],["2024-11-06",6.1088,6.2373,5.9803,6.0594,52030966.0],["2024-11-07",6.0594,6.4449,5.9803,6.3559,48621828.0],["2024-11-08",6.3559,6.5338,6.2571,6.2768,46465502.0],["2024-11-11",6.2768,6.3263,6.0396,6.1088,37704095.0],["2024-11-12",6.1088,6.3164,6.0791,6.178,31183540.0],["2024-11-13",6.178,6.1978,6.0396,6.1286,18038848.0],["2024-11-14",6.1286,6.178,5.9506,5.9803,23164634.0],["2024-11-15",5.9803,6.1088,5.9111,5.921,24350180.0],["2024-11-18",5.921,6.0297,5.8123,5.8617,24268752.0],["2024-11-19",5.8617,5.9605,5.832,5.9506,16534557.0],["2024-11-20",5.9506,5.9704,5.8815,5.9408,17693052.0],["2024-11-21",5.9408,5.9506,5.8221,5.8617,17123934.0],["2024-11-22",5.8617,5.9408,5.6936,5.7134,21636289.0],["2024-11-25",5.7134,5.8518,5.7134,5.7925,16457713.0],["2024-11-26",5.7925,5.8617,5.7727,5.8221,16134539.0],["2024-11-27",5.8221,5.8815,5.6343,5.8815,18865537.0],["2024-11-28",5.8815,6.2867,5.8518,6.1088,46896221.0],["2024-11-29",6.1088,6.1681,6.0297,6.1582,26536707.0],["2024-12-02",6.1582,6.7711,6.158227443695068,6.7711,48495046.0],["2024-12-03",6.7711,7.3246,6.6821,6.7612,140887756.0],["2024-12-04",6.7612,6.761199474334717,6.4548,6.4943,63193226.0],["2024-12-05",6.4943,6.5635,6.3164,6.4251,43785627.0],["2024-12-06",6.4251,6.4647,6.2768,6.3559,36946296.0],["2024-12-09",6.3559,6.4844,6.3164,6.435,39784991.0],["2024-12-10",6.435,6.6624,6.346,6.3658,37970141.0],["2024-12-11",6.3658,6.998434543609619,6.3559,6.9984,92433101.0],["2024-12-12",6.9984,6.998434543609619,6.7711,6.8798,64952621.0],["2024-12-13",6.8798,7.1665,6.879817485809326,6.949,72913753.0],["2024-12-16",6.949,7.206,6.949010848999023,7.0479,58290042.0],["2024-12-17",7.0479,7.0676,6.6525,6.692,47533377.0],["2024-12-18",6.692,6.8699,6.524,6.6624,63392936.0],["2024-12-19",6.6624,6.662351131439209,6.4647,6.6327,33243297.0],["2024-12-20",6.6327,6.86,6.632697105407715,6.7118,33769999.0],["2024-12-23",6.7118,6.7118,6.4251,6.4647,30541272.0],["2024-12-24",6.4647,6.781,6.4152,6.6228,30099873.0],["2024-12-25",6.6228,6.6426,6.4053,6.4745,22709249.0],["2024-12-26",6.4745,6.5338,6.4251,6.4745,17275831.0],["2024-12-27",6.4745,6.8304,6.4449,6.7217,36996130.0],["2024-12-30",6.7217,6.721660614013672,6.5734,6.6327,22881887.0],["2024-12-31",6.6327,6.7414,6.4548,6.4745,31511493.0],["2025-01-02",6.4745,6.474540710449219,6.0791,6.1681,33320253.0],["2025-01-03",6.1681,6.168111801147461,5.8716,5.9012,29168935.0],["2025-01-06",5.9012,5.9605,5.8123,5.8617,16510633.0],["2025-01-07",5.8617,5.9605,5.832,5.921,14763877.0],["2025-01-08",5.921,5.9309,5.6739,5.832,21467912.0],["2025-01-09",5.832,5.8518,5.7431,5.7925,11527832.0],["2025-01-10",5.7925,5.9506,5.7134,5.7233,16042840.0],["2025-01-13",5.7233,5.832,5.6442,5.7332,15034562.0],["2025-01-14",5.7332,6.178,5.733180999755859,6.1483,31894301.0],["2025-01-15",6.1483,6.148342132568359,5.9902,6.0396,17750816.0],["2025-01-16",6.0396,6.0791,5.9408,6.0297,18168074.0],["2025-01-17",6.0297,6.1483,5.9605,6.089,16868710.0],["2025-01-20",6.089,6.2472,6.0693,6.1187,20823948.0],["2025-01-21",6.1187,6.2175,6.0198,6.089,16686671.0],["2025-01-22",6.089,6.089033603668213,5.9803,6.0297,10339619.0],["2025-01-23",6.0297,6.2867,6.029724597930908,6.2175,27310961.0],["2025-01-24",6.2175,6.2274,6.089,6.1879,21741238.0],["2025-01-27",6.1879,6.346,6.187881946563721,6.2175,18100894.0],["2025-02-05",6.2175,6.2571,6.1088,6.178,16376498.0],["2025-02-06",6.178,6.1879,6.0693,6.1681,15842840.0],["2025-02-07",6.1681,6.4745,6.1483,6.3164,32969363.0],["2025-02-10",6.3164,6.3856,6.2472,6.2867,19214840.0],["2025-02-11",6.2867,6.346,6.2373,6.2867,13511284.0],["2025-02-12",6.2867,6.2966,6.1681,6.2768,17361092.0],["2025-02-13",6.2768,6.2966,6.1879,6.2077,16672049.0],["2025-02-14",6.2077,6.2373,6.0791,6.1088,16196930.0],["2025-02-17",6.1088,6.1483,6.0396,6.1088,14992535.0],["2025-02-18",6.1088,6.1681,6.01,6.0396,17733327.0],["2025-02-19",6.0396,6.1681,6.039609432220459,6.1385,16712279.0],["2025-02-20",6.1385,6.2472,6.0791,6.1385,20720518.0],["2025-02-21",6.1385,6.1582,6.0495,6.0989,16003263.0],["2025-02-24",6.0989,6.2768,6.0594,6.2077,24736820.0],["2025-02-25",6.2077,6.3164,6.0791,6.2571,25636513.0],["2025-02-26",6.2571,6.4251,6.25707483291626,6.3164,22442392.0],["2025-02-27",6.3164,6.6821,6.3065,6.5833,51794836.0],["2025-02-28",6.5833,6.5932,6.4053,6.4251,32839352.0],["2025-03-03",6.4251,6.524,6.2373,6.2867,23882503.0],["2025-03-04",6.2867,6.435,6.2571,6.3955,16944343.0],["2025-03-05",6.3955,6.4943,6.3263,6.4844,15070537.0],["2025-03-06",6.4844,6.5734,6.4251,6.5635,24668617.0],["2025-03-07",6.5635,6.563503265380859,6.3559,6.4053,20018050.0],["2025-03-10",6.4053,6.5536,6.3757,6.4844,17455381.0],["2025-03-11",6.4844,6.5833,6.3955,6.5437,18381202.0],["2025-03-12",6.5437,6.603,6.4745,6.5141,16647832.0],["2025-03-13",6.5141,6.524,6.3263,6.4251,15746438.0],["2025-03-14",6.4251,6.5734,6.4053,6.5635,18528450.0],["2025-03-17",6.5635,6.7612,6.563503265380859,6.6525,26071915.0],["2025-03-18",6.6525,6.9194,6.6228,6.8403,34680021.0],["2025-03-19",6.8403,6.8502,6.7118,6.8007,22234521.0],["2025-03-20",6.8007,7.0676,6.7513,6.9391,29220318.0],["2025-03-21",6.9391,7.1665,6.8205,6.9095,45001521.0],["2025-03-24",6.9095,7.3147,6.4449,6.7118,134145401.0],["2025-03-25",6.7118,6.711775779724121,6.3065,6.3362,61802938.0],["2025-03-26",6.3362,6.5042,6.336153030395508,6.3856,29060713.0],["2025-03-27",6.3856,6.38557767868042,6.1879,6.1978,36664451.0],["2025-03-28",6.1978,6.1978,6.0297,6.0396,30710264.0],["2025-03-31",6.0396,6.1187,5.9111,5.9605,27698693.0],["2025-04-01",5.9605,6.0594,5.9408,5.9704,19210048.0],["2025-04-02",5.9704,6.089,5.9309,6.0396,19801302.0],["2025-04-03",6.0396,6.1385,5.9605,6.1286,23777911.0],["2025-04-07",6.1286,6.128572463989258,5.5157,5.5157,34890523.0],["2025-04-08",5.5157,5.7134,5.4959,5.7035,32471859.0],["2025-04-09",5.7035,6.2472,5.3378,6.1187,52605572.0],["2025-04-10",6.1187,6.3559,6.0791,6.1978,50633252.0],["2025-04-11",6.1978,6.4943,6.1286,6.3955,50335741.0],["2025-04-14",6.3955,6.7315,6.2274,6.4449,83582644.0],["2025-04-15",6.4449,6.444886207580566,6.0791,6.1088,48375785.0],["2025-04-16",6.1088,6.108802795410156,5.8913,5.9803,32374299.0],["2025-04-17",5.9803,5.9803009033203125,5.9012,5.9111,19397837.0],["2025-04-18",5.9111,5.9309,5.8221,5.8617,13863400.0],["2025-04-21",5.8617,5.9309,5.8123,5.9111,13485692.0],["2025-04-22",5.9111,6.0693,5.911107063293457,6.0001,22313194.0],["2025-04-23",6.0001,6.0297,5.9012,5.921,18352042.0],["2025-04-24",5.921,5.9309,5.8221,5.832,12935000.0],["2025-04-25",5.832,5.921,5.832,5.8913,10516288.0],["2025-04-28",5.8913,5.9704,5.832,5.8518,16326733.0],["2025-04-29",5.8518,5.9414,5.802,5.8916,11530330.0],["2025-04-30",5.8916,6.0011,5.8717,5.8817,18127418.0],["2025-05-06",5.8817,5.991127014160156,5.881654739379883,5.9911,15897452.0],["2025-05-07",5.9911,6.0608,5.9314,5.9712,17349133.0],["2025-05-08",5.9712,6.0011,5.9215,5.9812,14333719.0],["2025-05-09",5.9812,5.9911,5.8717,5.9115,12961454.0],["2025-05-12",5.9115,5.9513,5.9016,5.9314,10656846.0],["2025-05-13",5.9314,6.0309,5.9215,5.9812,17422007.0],["2025-05-14",5.9812,6.1006,5.9513,6.1006,31734338.0],["2025-05-15",6.1006,6.2101,6.040887355804443,6.0409,22451830.0],["2025-05-16",6.0409,6.0508,5.9712,6.0011,13231101.0],["2025-05-19",6.0011,6.1006,5.9812,6.0906,15937256.0],["2025-05-20",6.0906,6.0906476974487305,5.9812,6.0309,16658661.0],["2025-05-21",6.0309,6.0409,5.9812,6.021,9170601.0],["2025-05-22",6.021,6.020983695983887,5.9115,5.9314,13361854.0],["2025-05-23",5.9314,5.93141508102417,5.8418,5.8418,12162487.0],["2025-05-26",5.8418,5.8916,5.8319,5.8717,6800338.0],["2025-05-27",5.8717,5.9016,5.812,5.8916,9383111.0],["2025-05-28",5.8916,5.9115,5.8418,5.8418,7207654.0],["2025-05-29",5.8418,5.9115,5.8319,5.8817,8611548.0],["2025-05-30",5.8817,5.9215,5.8418,5.8817,9512761.0],["2025-06-03",5.8817,5.881654739379883,5.812,5.8618,7934969.0],["2025-06-04",5.8618,5.9712,5.8418,5.9513,11272439.0],["2025-06-05",5.9513,5.9613,5.8817,5.8916,9820599.0],["2025-06-06",5.8916,6.23,5.89160680770874,6.021,33166764.0],["2025-06-09",6.021,6.0409,5.9414,6.0309,16799574.0],["2025-06-10",6.0309,6.0906,5.9911,6.0807,21909980.0],["2025-06-11",6.0807,6.1205,6.040887355804443,6.0409,16209748.0],["2025-06-12",6.0409,6.040887355804443,5.9712,6.0011,10434627.0],["2025-06-13",6.0011,6.0508,5.9712,5.9812,14841464.0],["2025-06-16",5.9812,5.981175422668457,5.9016,5.9314,10366075.0],["2025-06-17",5.9314,6.0011,5.8916,6.0011,10715309.0],["2025-06-18",6.0011,6.2698,5.9712,6.1106,34995187.0],["2025-06-19",6.1106,6.1305,5.9215,5.9513,20867774.0],["2025-06-20",5.9513,6.3195,5.9314,6.1205,44046427.0],["2025-06-23",6.1205,6.2698,6.0508,6.2101,33937338.0],["2025-06-24",6.2101,6.23,6.0807,6.2001,29535346.0],["2025-06-25",6.2001,6.3096,6.1404,6.2897,31913051.0],["2025-06-26",6.2897,6.4489,6.2101,6.4091,35991704.0],["2025-06-27",6.4091,6.4489,6.289688587188721,6.2897,23973059.0],["2025-06-30",6.2897,6.5584,6.289688587188721,6.5086,28833517.0],["2025-07-01",6.5086,6.5484,6.3892,6.4688,21955377.0],["2025-07-02",6.4688,6.6181,6.4091,6.4489,20526937.0],["2025-07-03",6.4489,6.5484,6.4091,6.4191,24910334.0],["2025-07-04",6.4191,6.5982,6.3793,6.5186,29148946.0],["2025-07-07",6.5186,6.518585205078125,6.4091,6.4489,12725036.0],["2025-07-08",6.4489,6.648,6.429,6.6181,35383755.0],["2025-07-09",6.6181,6.7176,6.5385,6.5584,26299350.0],["2025-07-10",6.5584,6.6082,6.5385,6.5783,12653456.0],["2025-07-11",6.5783,6.5882,6.4788,6.5186,21829748.0],["2025-07-14",6.5186,6.6281,6.4987,6.5683,19034742.0],["2025-07-15",6.5683,6.5982,6.4191,6.5285,15042001.0],["2025-07-16",6.5285,6.7475,6.4987,6.6082,26625885.0],["2025-07-17",6.6082,6.9664,6.5783,6.9366,55055535.0],["2025-07-18",6.9366,7.115707874298096,6.8371,7.1157,46897788.0],["2025-07-21",7.1157,7.8323,7.115707874298096,7.5237,160237740.0],["2025-07-22",7.5237,8.1607,7.2252,8.1408,181156870.0],["2025-07-23",8.1408,8.2104,7.3546,7.3745,169002084.0],["2025-07-24",7.3745,8.11091136932373,7.374460220336914,8.1109,102937409.0],["2025-07-25",8.1109,8.927,8.0412,8.1408,224292747.0],["2025-07-28",8.1408,8.2801,7.892,7.9616,117713160.0],["2025-07-29",7.9616,8.499,7.9616,8.3,120882291.0],["2025-07-30",8.3,8.7379,8.2104,8.6185,124812078.0],["2025-07-31",8.6185,8.618465423583984,8.0014,8.091,90533179.0],["2025-08-01",8.091,8.1706,7.7825,7.8024,63381684.0],["2025-08-04",7.8024,7.892,7.683,7.7228,45380098.0],["2025-08-05",7.7228,7.7626,7.6432,7.673,42867677.0],["2025-08-06",7.673,7.6730217933654785,7.5735,7.6531,33890157.0],["2025-08-07",7.6531,7.7327,7.5436,7.6929,38826873.0],["2025-08-08",7.6929,7.9119,7.6332,7.8522,46716165.0],["2025-08-11",7.8522,8.0612,7.7626,8.0213,44722758.0],["2025-08-12",8.0213,8.0612,7.9119,7.9716,33992129.0],["2025-08-13",7.9716,8.091,7.9417,7.9815,39215072.0],["2025-08-14",7.9815,7.9815354347229,7.7924,7.8323,38162247.0],["2025-08-15",7.8323,7.8721,7.7725,7.8522,27478974.0],["2025-08-18",7.8522,8.3995,7.8024,8.2602,72532725.0],["2025-08-19",8.2602,8.5986,8.2303,8.3896,72650181.0],["2025-08-20",8.3896,8.4294,8.2701,8.4194,41828482.0],["2025-08-21",8.4194,8.4493,8.2801,8.3199,35744694.0],["2025-08-22",8.3199,8.3398,8.2104,8.2403,30560606.0],["2025-08-25",8.2403,8.3398,8.1905,8.2701,37835717.0],["2025-08-26",8.2701,8.6185,8.1507,8.4493,56556359.0],["2025-08-27",8.4493,8.5388,8.260191917419434,8.2602,41308702.0],["2025-08-28",8.2602,8.4891,8.0811,8.3896,44588402.0],["2025-08-29",8.3896,8.5886,8.2005,8.3199,50084801.0],["2025-09-01",8.3199,8.4592,8.1806,8.2701,35871814.0],["2025-09-02",8.2701,8.3,7.9517,8.0512,41443002.0],["2025-09-03",8.0512,8.1308,7.8422,7.882,25190183.0],["2025-09-04",7.882,8.0313,7.7924,7.9218,32511215.0],["2025-09-05",7.9218,8.091,7.7626,8.0612,30629263.0],["2025-09-08",8.0612,8.2204,8.0114,8.0612,28074716.0],["2025-09-09",8.0612,8.091,7.9318,7.9815,20275427.0],["2025-09-10",7.9815,8.29,7.9417,8.0213,33830326.0],["2025-09-11",8.0213,8.5388,8.021343231201172,8.4592,88520824.0],["2025-09-12",8.4592,8.6085,8.3697,8.4592,63639538.0],["2025-09-15",8.4592,8.4791,8.3,8.3597,34980222.0],["2025-09-16",8.3597,9.1957,8.3299,9.126,109136086.0],["2025-09-17",9.126,9.1758,8.7976,8.8175,73160736.0],["2025-09-18",8.8175,9.7032,8.8175,9.3052,109735250.0],["2025-09-19",9.3052,9.4345,9.1758,9.2952,67512348.0],["2025-09-22",9.2952,9.4843,9.1658,9.3251,52656705.0],["2025-09-23",9.3251,9.32505989074707,8.6483,8.8474,68557802.0],["2025-09-24",8.8474,9.0862,8.718,8.9668,37936967.0],["2025-09-25",8.9668,8.966787338256836,8.7478,8.7976,35402558.0],["2025-09-26",8.7976,9.335,8.7677,9.1061,55900053.0],["2025-09-29",9.1061,9.4544,9.0464,9.3947,53750269.0],["2025-09-30",9.3947,10.3103,9.3748,10.1511,81214445.0],["2025-10-09",10.1511,10.2108,9.8426,10.1212,62935237.0],["2025-10-10",10.1212,11.007,10.0615,10.6785,78378618.0],["2025-10-13",10.6785,11.3951,10.2506,11.1662,90781267.0],["2025-10-14",11.1662,12.2709,11.0567,11.4747,121758019.0],["2025-10-15",11.4747,11.6737,11.1861,11.5145,72778174.0],["2025-10-16",11.5145,12.668944358825684,11.4349,12.6689,146409703.0],["2025-10-17",12.6689,13.9329,12.5197,13.9329,161206722.0],["2025-10-20",13.9329,15.1171,13.6542,14.2314,235714436.0],["2025-10-21",14.2314,15.0077,13.1865,14.6295,201456412.0],["2025-10-22",14.6295,14.7688,13.3457,13.5248,165251163.0],["2025-10-23",13.5248,13.8333,12.9476,13.1665,129950707.0],["2025-10-24",13.1665,14.1319,13.0571,13.4253,115323971.0],["2025-10-27",13.4253,13.7139,12.8481,12.868,126444794.0],["2025-10-28",12.868,13.6243,12.867985725402832,13.4054,111816244.0],["2025-10-29",13.4054,14.5698,13.405396461486816,13.9528,144979009.0],["2025-10-30",13.9528,13.9527587890625,13.3357,13.3855,95556089.0],["2025-10-31",13.3855,13.9826,13.3357,13.4452,92638772.0],["2025-11-03",13.4452,14.7788,13.4452,14.2911,143282495.0],["2025-11-04",14.2911,14.53,13.7338,13.9329,125919864.0],["2025-11-05",13.9329,15.326138496398926,13.9229,15.3261,64882897.0],["2025-11-06",15.3261,16.1621,13.9826,14.1518,185685883.0],["2025-11-07",14.1518,15.3261,14.1319,14.7688,148253309.0],["2025-11-10",14.7688,15.2565,14.2414,14.53,124676141.0],["2025-11-11",14.53,14.529976844787598,13.6144,13.6741,103269657.0],["2025-11-12",13.6741,13.674100875854492,12.9376,13.1068,76179234.0],["2025-11-13",13.1068,13.4253,12.868,13.1665,55633925.0],["2025-11-14",13.1665,14.4006,13.0073,14.0224,114319527.0],["2025-11-17",14.0224,14.3906,13.6343,14.1618,99852508.0],["2025-11-18",14.1618,14.7688,13.9428,14.0622,86318436.0],["2025-11-19",14.0622,14.062230110168457,13.0372,13.2064,74020991.0],["2025-11-20",13.2064,13.8333,13.1765,13.4651,61467603.0],["2025-11-21",13.4651,13.485,12.7187,12.9376,63143239.0],["2025-11-24",12.9376,13.1765,11.9424,12.2808,78473383.0],["2025-11-25",12.2808,12.5396,12.1614,12.4799,55709320.0],["2025-11-26",12.4799,12.9277,12.3007,12.5396,57469200.0],["2025-11-27",12.5396,12.6888,12.1614,12.2211,44266738.0],["2025-11-28",12.2211,12.6092,12.1116,12.5993,44733763.0],["2025-12-01",12.5993,12.8381,12.4699,12.7784,42889813.0],["2025-12-02",12.7784,13.286,12.2908,12.9974,68281624.0],["2025-12-03",12.9974,13.1865,12.5197,12.6291,53114369.0],["2025-12-04",12.6291,12.629136085510254,12.1017,12.2908,41255652.0],["2025-12-05",12.2908,12.4699,11.9624,12.4201,35559753.0],["2025-12-08",12.4201,13.1665,12.4002,13.1068,69350885.0],["2025-12-09",13.1068,13.1168,12.3206,12.3704,64600995.0],["2025-12-10",12.3704,13.3755,12.370384216308594,13.3357,111666703.0],["2025-12-11",13.3357,13.4552,12.659,12.7585,89141605.0],["2025-12-12",12.7585,12.758513450622559,12.3007,12.46,49857168.0],["2025-12-15",12.46,12.6988,12.0121,12.5495,40331161.0],["2025-12-16",12.5495,12.7486,12.0718,12.2908,40332043.0],["2025-12-17",12.2908,12.3007,11.0667,11.3354,76205055.0],["2025-12-18",11.3354,11.3354,10.4994,10.5193,77451099.0],["2025-12-19",10.5193,11.5742,10.3103,11.415,109901186.0],["2025-12-22",11.415,12.5595,11.41498851776123,12.5595,67902837.0],["2025-12-23",12.5595,13.8134,12.55947208404541,13.3656,212292662.0],["2025-12-24",13.3656,13.365588188171387,12.7585,13.1367,142612892.0],["2025-12-25",13.1367,13.2362,12.45,12.45,101335832.0],["2025-12-26",12.45,13.3855,12.3206,13.067,136292054.0],["2025-12-29",13.067,13.4153,12.6291,12.649,105360214.0],["2025-12-30",12.649,12.649041175842285,11.8827,11.9524,84158695.0],["2025-12-31",11.9524,12.3306,11.7235,12.1116,62592885.0],["2026-01-05",12.1116,12.111631393432617,11.3453,11.4349,73850792.0],["2026-01-06",11.4349,11.6041,11.3254,11.405,48017085.0],["2026-01-07",11.405,11.5643,11.2558,11.2956,44409199.0],["2026-01-08",11.2956,11.4349,11.1761,11.196,43033197.0],["2026-01-09",11.196,11.405,11.1065,11.2159,43382009.0],["2026-01-12",11.2159,11.3851,11.0269,11.2359,66553269.0],["2026-01-13",11.2359,11.3752,10.8477,10.9074,58441116.0],["2026-01-14",10.9074,11.007,10.6686,10.798,52014752.0],["2026-01-15",10.798,10.797962188720703,10.5591,10.6586,33310124.0],["2026-01-16",10.6586,10.7681,10.5591,10.6188,26041281.0],["2026-01-19",10.6188,11.1662,10.61882495880127,11.0269,61071300.0],["2026-01-20",11.0269,11.0468,10.5492,10.6288,42554270.0],["2026-01-21",10.6288,10.628777503967285,10.38,10.4496,28340749.0],["2026-01-22",10.4496,10.5989,10.449640274047852,10.5492,20504937.0],["2026-01-23",10.5492,10.8477,10.549160957336426,10.788,32901688.0],["2026-01-26",10.788,10.8079,10.4894,10.5293,30371903.0],["2026-01-27",10.5293,10.5392,10.2008,10.4297,26317493.0],["2026-01-28",10.4297,10.5392,10.38,10.4695,21962060.0],["2026-01-29",10.4695,10.6288,10.3203,10.5094,26803662.0],["2026-01-30",10.5094,10.798,10.4695,10.5591,39035484.0],["2026-02-02",10.5591,10.6984,10.3004,10.3103,29045961.0],["2026-02-03",10.3103,10.519304275512695,10.2705,10.5193,22942298.0],["2026-02-04",10.5193,10.7283,10.3999,10.7183,29405390.0],["2026-02-05",10.7183,10.9472,10.5989,10.7482,47023039.0],["2026-02-06",10.7482,10.748201370239258,10.2207,10.4198,37680117.0],["2026-02-09",10.4198,10.7283,10.419784545898438,10.6984,32550035.0],["2026-02-10",10.6984,10.7283,10.4297,10.5293,20244999.0],["2026-02-11",10.5293,10.6686,10.4397,10.5293,18380650.0],["2026-02-12",10.5293,10.579,10.3999,10.4397,17898687.0],["2026-02-13",10.4397,10.6785,10.4297,10.579,23990191.0],["2026-02-24",10.579,10.57901668548584,10.1511,10.2705,35366864.0],["2026-02-25",10.2705,10.5989,10.2307,10.4496,30602696.0],["2026-02-26",10.4496,10.449640274047852,10.0516,10.1113,41589037.0],["2026-02-27",10.1113,10.2606,10.0516,10.2506,25542206.0],["2026-03-02",10.2506,10.25059986114502,9.962,10.1411,28210071.0],["2026-03-03",10.1411,10.5094,10.0814,10.2108,44974613.0],["2026-03-04",10.2108,10.21079158782959,9.753,9.9421,39358971.0],["2026-03-05",9.9421,10.1113,9.8525,9.9421,24434026.0],["2026-03-06",9.9421,10.0217,9.8227,9.962,17996152.0],["2026-03-09",9.962,9.961990356445312,9.5241,9.6734,30444032.0],["2026-03-10",9.6734,9.8525,9.673381805419922,9.8028,20248327.0],["2026-03-11",9.8028,9.8227,9.6734,9.7331,17668051.0],["2026-03-12",9.7331,9.73309326171875,9.5141,9.5838,18537270.0],["2026-03-13",9.5838,9.6634,9.4047,9.4345,19533917.0],["2026-03-16",9.4345,9.554,9.3748,9.5241,20187028.0],["2026-03-17",9.5241,9.6435,9.3947,9.4246,18537284.0],["2026-03-18",9.4246,9.4743,9.3151,9.4345,13948298.0],["2026-03-19",9.4345,9.434532165527344,9.1161,9.1758,18059909.0],["2026-03-20",9.1758,9.2355,9.0365,9.0564,16694333.0],["2026-03-23",9.0564,9.056355476379395,8.5986,8.6483,29653496.0],["2026-03-24",8.6483,8.927,8.648321151733398,8.927,23658570.0],["2026-03-25",8.927,9.0663,8.8772,9.0464,16243252.0],["2026-03-26",9.0464,9.1459,8.927,8.9668,14858573.0],["2026-03-27",8.9668,9.126,8.8573,9.0862,14023644.0],["2026-03-30",9.0862,9.136,8.9071,9.1061,16819464.0],["2026-03-31",9.1061,9.106115341186523,8.499,8.5189,40758388.0],["2026-04-01",8.5189,8.7777,8.518945693969727,8.7279,27129892.0],["2026-04-02",8.7279,8.7578,8.4692,8.5388,17231950.0],["2026-04-03",8.5388,8.6085,8.3199,8.3299,12226778.0],["2026-04-07",8.3299,8.3796,8.2005,8.2701,13026734.0],["2026-04-08",8.2701,8.5886,8.27014446258545,8.5687,19040405.0],["2026-04-09",8.5687,8.568704605102539,8.3498,8.3697,13566747.0],["2026-04-10",8.3697,8.5488,8.369664192199707,8.4692,14014185.0],["2026-04-13",8.4692,8.5986,8.4294,8.5388,15437379.0],["2026-04-14",8.5388,8.6185,8.4592,8.5986,14822591.0],["2026-04-15",8.5986,8.6782,8.499,8.509,15958587.0],["2026-04-16",8.509,8.5787,8.4692,8.5488,11723002.0],["2026-04-17",8.5488,8.54880142211914,8.3896,8.4592,12565091.0],["2026-04-20",8.4592,8.6384,8.4393,8.4891,15021861.0],["2026-04-21",8.4891,8.509,8.3597,8.3995,10946260.0],["2026-04-22",8.3995,8.399519920349121,8.2303,8.3199,13189341.0],["2026-04-23",8.3199,8.3398,8.1806,8.2204,12503656.0],["2026-04-24",8.2204,8.2502,8.1308,8.1806,11235955.0],["2026-04-27",8.1806,8.3398,8.1109,8.3,13375931.0],["2026-04-28",8.3,8.4891,8.2204,8.3,21617607.0],["2026-04-29",8.3,8.4,8.26,8.35,15871775.0],["2026-04-30",8.35,8.56,8.32,8.5,18123089.0],["2026-05-06",8.5,8.54,8.38,8.52,19898960.0],["2026-05-07",8.52,8.62,8.45,8.53,16115767.0],["2026-05-08",8.53,8.72,8.49,8.65,25215503.0],["2026-05-11",8.65,8.67,8.37,8.46,27079340.0],["2026-05-12",8.46,8.460000038146973,8.17,8.24,25371891.0],["2026-05-13",8.24,8.65,8.17,8.57,38882030.0],["2026-05-14",8.57,8.59,8.25,8.25,27624838.0],["2026-05-15",8.25,8.29,7.95,8.02,27426766.0],["2026-05-18",8.02,8.14,7.95,8.04,19655837.0],["2026-05-19",8.04,8.28,8.02,8.2,22648359.0],["2026-05-20",8.2,8.199999809265137,8.05,8.11,15538038.0],["2026-05-21",8.11,8.25,7.929999828338623,7.93,23096353.0],["2026-05-22",7.93,8.03,7.85,7.93,18281440.0],["2026-05-25",7.93,8.12,7.91,7.97,17051768.0],["2026-05-26",7.97,8.0,7.65,7.82,18920019.0],["2026-05-27",7.82,7.83,7.56,7.59,17930826.0],["2026-05-28",7.59,7.64,7.41,7.57,18097193.0],["2026-05-29",7.57,7.74,7.54,7.62,21084495.0],["2026-06-01",7.62,7.77,7.54,7.68,19115450.0],["2026-06-02",7.68,7.7,7.43,7.44,17096969.0],["2026-06-03",7.44,7.48,7.36,7.42,14187017.0],["2026-06-04",7.42,7.420000076293945,7.19,7.22,17784419.0],["2026-06-05",7.22,7.38,7.2,7.22,15532429.0],["2026-06-08",7.22,7.27,6.9,6.97,21752444.0],["2026-06-09",6.97,7.04,6.88,6.96,13891125.0],["2026-06-10",6.96,6.960000038146973,6.81,6.88,13846903.0],["2026-06-11",6.88,6.880000114440918,6.69,6.77,15699081.0],["2026-06-12",6.77,7.02,6.769999980926514,6.93,18590458.0],["2026-06-15",6.93,7.41,6.929999828338623,7.08,28330957.0],["2026-06-16",7.08,7.09,6.95,7.03,15535462.0],["2026-06-17",7.03,7.03000020980835,6.8,6.86,17210633.0],["2026-06-18",6.86,6.93,6.73,6.77,16658683.0],["2026-06-22",6.77,6.769999980926514,6.51,6.73,20318919.0],["2026-06-23",6.73,6.92,6.65,6.75,16314098.0],["2026-06-24",6.75,6.78,6.55,6.6,15305749.0],["2026-06-25",6.6,6.68,6.53,6.54,12414016.0],["2026-06-26",6.54,6.54,6.36,6.42,16540208.0],["2026-06-29",6.42,6.420000076293945,6.24,6.35,15707800.0],["2026-06-30",6.35,6.4,6.23,6.27,14681650.0],["2026-07-01",6.27,6.53,6.269999980926514,6.43,21058875.0],["2026-07-02",6.43,6.8,6.429999828338623,6.53,24115813.0],["2026-07-03",6.53,6.67,6.48,6.55,15636650.0],["2026-07-06",6.55,6.68,6.49,6.53,15697748.0],["2026-07-07",6.53,6.56,6.29,6.3,12627991.0],["2026-07-08",6.3,6.41,6.22,6.26,13840150.0],["2026-07-09",6.26,6.29,6.1,6.19,15514385.0],["2026-07-10",6.19,6.47,6.12,6.38,19234790.0],["2026-07-13",6.38,6.380000114440918,6.11,6.12,19898959.0],["2026-07-14",6.12,6.29,6.09,6.28,20657050.0],["2026-07-15",6.28,6.46,6.24,6.36,19128907.0],["2026-07-16",6.36,6.47,6.26,6.39,16482004.0],["2026-07-17",6.39,6.48,6.11,6.15,22210537.0],["2026-07-20",6.15,6.41,6.150000095367432,6.31,28274394.0],["2026-07-21",6.31,6.37,6.23,6.29,27514485.0],["2026-07-22",6.29,6.31,6.19,6.26,21088601.0],["2026-07-23",6.26,6.440000057220459,6.2,6.44,19559605.0],["2026-07-24",6.44,6.440000057220459,6.21,6.22,17113500.0],["2026-07-27",6.22,6.41,6.18,6.39,16471138.0],["2026-07-28",6.39,6.49,6.32,6.44,18255197.0],["2026-07-29",6.44,6.65,6.42,6.6,21532676.0],["2026-07-30",6.6,6.82,6.57,6.69,24640552.0],["2026-07-31",6.69,6.73,6.59,6.72,21358131.0],["2026-08-03",6.72,6.95,6.71999979019165,6.95,22270305.0],["2026-08-04",6.95,6.99,6.81,6.83,19331100.0],["2026-08-05",6.83,6.95,6.81,6.88,15716963.0],["2026-08-06",6.88,6.89,6.72,6.8,14601983.0],["2026-08-07",6.8,6.83,6.65,6.72,13825230.0],["2026-08-10",6.72,6.84,6.69,6.81,13526100.0],["2026-08-11",6.81,6.82,6.7,6.71,9882201.0],["2026-08-12",6.71,6.77,6.67,6.7,11703556.0],["2026-08-13",6.7,6.72,6.579999923706055,6.58,15748037.0],["2026-08-14",6.58,6.58,6.37,6.45,15447589.0],["2026-08-17",6.45,6.57,6.39,6.54,14672100.0],["2026-08-18",6.54,6.65,6.52,6.59,15190295.0],["2026-08-19",6.59,6.590000152587891,6.37,6.4,16163583.0],["2026-08-20",6.4,6.52,6.39,6.49,12974693.0],["2026-08-21",6.49,6.49,6.36,6.39,12190517.0],["2026-08-24",6.39,6.47,6.34,6.38,12468993.0],["2026-08-25",6.38,6.56,6.38,6.52,16356125.0],["2026-08-26",6.52,6.6,6.45,6.48,17374500.0],["2026-08-27",6.48,6.99,6.38,6.57,61205539.0],["2026-08-28",6.57,6.96,6.49,6.81,78251688.0],["2026-08-31",6.81,6.81,6.57,6.62,60157608.0],["2026-09-01",6.62,7.08,6.58,6.92,81984351.0],["2026-09-02",6.92,7.0,6.78,6.88,47175763.0],["2026-09-03",6.88,7.12,6.85,6.86,70771810.0],["2026-09-04",6.86,7.19,6.78,7.09,80469460.0],["2026-09-07",7.09,7.29,7.04,7.07,70310902.0],["2026-09-08",7.07,7.33,7.01,7.22,74578653.0],["2026-09-09",7.22,7.6,7.14,7.5,96433639.0],["2026-09-10",7.5,8.09,7.31,7.83,119252199.0],["2026-09-11",7.83,7.829999923706055,7.08,7.14,102376369.0],["2026-09-14",7.14,7.35,6.88,6.89,64848131.0]]}