{"t":"002531.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-12-31",3.0367,3.2262,3.0164,3.0367,158683392.0],["2011-01-04",3.0367,3.036747694015503,2.9516,3.0152,60325236.0],["2011-01-05",3.0152,3.0811,2.9924,3.0475,41598388.0],["2011-01-06",3.0475,3.0571,3.0031659603118896,3.0032,25319145.0],["2011-01-07",3.0032,3.0523,2.9936,3.0439,31306636.0],["2011-01-10",3.0439,3.1543,3.0284,3.1207,63712375.0],["2011-01-11",3.1207,3.120701789855957,2.9864,2.99,35766187.0],["2011-01-12",2.99,3.0703,2.9888,3.0427,17459582.0],["2011-01-13",3.0427,3.042745590209961,2.9504,2.9552,23544748.0],["2011-01-14",2.9552,2.9551923274993896,2.7969,2.8137,25528082.0],["2011-01-17",2.8137,2.813668966293335,2.6997,2.7225,14356857.0],["2011-01-18",2.7225,2.7525,2.6997,2.7285,6016759.0],["2011-01-19",2.7285,2.7741,2.7225,2.7645,8759332.0],["2011-01-20",2.7645,2.7765,2.6254,2.6266,11809281.0],["2011-01-21",2.6266,2.6985,2.6074,2.6494,7443943.0],["2011-01-24",2.6494,2.6697,2.6314,2.6614,5822496.0],["2011-01-25",2.6614,2.7081,2.6086,2.6985,10241661.0],["2011-01-26",2.6985,2.7321,2.6638,2.7009,7377804.0],["2011-01-27",2.7009,2.7381,2.653,2.7249,9399801.0],["2011-01-28",2.7249,2.7333,2.6877,2.6985,8315056.0],["2011-01-31",2.6985,2.7261,2.6626,2.7165,7243207.0],["2011-02-01",2.7165,2.7201,2.6877,2.7009,5380790.0],["2011-02-09",2.7009,2.700930118560791,2.6566,2.6614,5776531.0],["2011-02-10",2.6614,2.7513,2.641,2.7465,11319624.0],["2011-02-11",2.7465,2.8053,2.7345,2.7921,14294736.0],["2011-02-14",2.7921,2.8377,2.7717,2.8161,12800008.0],["2011-02-15",2.8161,2.8257,2.7885,2.7897,12075897.0],["2011-02-16",2.7897,2.8353,2.7801,2.8353,11229026.0],["2011-02-17",2.8353,2.8485,2.7909,2.8149,10637640.0],["2011-02-18",2.8149,2.8148691654205322,2.7765,2.7849,7472304.0],["2011-02-21",2.7849,2.8532,2.7837,2.8508,13933634.0],["2011-02-22",2.8508,2.912,2.7585,2.7909,18366206.0],["2011-02-23",2.7909,2.8269,2.7801,2.8029,7423747.0],["2011-02-24",2.8029,2.8293,2.7885,2.8281,6664435.0],["2011-02-25",2.8281,2.8365,2.7729,2.7921,7703323.0],["2011-02-28",2.7921,2.8257,2.7801,2.8257,6741453.0],["2011-03-01",2.8257,2.852,2.8077,2.8401,11279692.0],["2011-03-02",2.8401,2.8400542736053467,2.7825,2.8089,7196688.0],["2011-03-03",2.8089,2.8125,2.7525,2.7525,8630150.0],["2011-03-04",2.7525,2.8401,2.752502679824829,2.8341,10223841.0],["2011-03-07",2.8341,2.8485,2.8197,2.8461,10680300.0],["2011-03-08",2.8461,2.8497,2.8149,2.8317,6073336.0],["2011-03-09",2.8317,2.858,2.8245,2.8293,6348513.0],["2011-03-10",2.8293,2.852,2.8185,2.8245,7618024.0],["2011-03-11",2.8245,2.8904,2.8125,2.8449,12385368.0],["2011-03-14",2.8449,2.9348,2.8448522090911865,2.9336,21700447.0],["2011-03-15",2.9336,3.0367,2.8305,2.9876,40394196.0],["2011-03-16",2.9876,2.987574577331543,2.918,2.942,20348726.0],["2011-03-17",2.942,3.0104,2.8928,2.8976,20877660.0],["2011-03-18",2.8976,2.9804,2.8964,2.9504,14985540.0],["2011-03-21",2.9504,2.9852,2.8976,2.9072,11466194.0],["2011-03-22",2.9072,2.924,2.8508,2.8772,9720403.0],["2011-03-23",2.8772,2.9024,2.864,2.8832,6618823.0],["2011-03-24",2.8832,2.9024,2.864,2.8652,6276945.0],["2011-03-25",2.8652,2.888,2.8616,2.8712,6767848.0],["2011-03-28",2.8712,2.8868,2.8281,2.8317,10433887.0],["2011-03-29",2.8317,2.9828,2.7789,2.9504,29818274.0],["2011-03-30",2.9504,2.9516,2.8772,2.8784,20545747.0],["2011-03-31",2.8784,2.878434181213379,2.7237,2.7309,21323512.0],["2011-04-01",2.7309,2.7573,2.7165,2.7513,9403524.0],["2011-04-06",2.7513,2.7513034343719482,2.7081,2.7189,6214716.0],["2011-04-07",2.7189,2.7321,2.6865,2.7309,5711371.0],["2011-04-08",2.7309,2.7453,2.7153,2.7417,4994388.0],["2011-04-11",2.7417,2.7537,2.7009,2.7045,6643368.0],["2011-04-12",2.7045,2.7201,2.6961,2.7009,4489480.0],["2011-04-13",2.7009,2.7165,2.6865,2.7141,4252334.0],["2011-04-14",2.7141,2.7297,2.6961,2.7009,4837226.0],["2011-04-15",2.7009,2.7045,2.6614,2.6733,6685012.0],["2011-04-18",2.6733,2.6805,2.6398,2.6578,7019805.0],["2011-04-19",2.6578,2.6769,2.647,2.6626,5238727.0],["2011-04-20",2.6626,2.6841,2.647,2.6733,4487248.0],["2011-04-21",2.6733,2.6865,2.6697,2.6805,4894646.0],["2011-04-22",2.6805,2.6805412769317627,2.6194,2.623,10492560.0],["2011-04-25",2.623,2.647,2.6026,2.6098,6985540.0],["2011-04-26",2.6098,2.6278,2.5198,2.5402,7709169.0],["2011-04-27",2.5402,2.5642,2.4707,2.4803,7106796.0],["2011-04-28",2.4803,2.5018,2.3627,2.3687,10078646.0],["2011-04-29",2.3687,2.4167,2.3639,2.4023,5191912.0],["2011-05-03",2.4023,2.4023,2.4022929668426514,2.4023,0.0],["2011-05-04",2.4023,2.4215,2.3495,2.3495,4250534.0],["2011-05-05",2.3495,2.3963,2.3495216369628906,2.3843,3837391.0],["2011-05-06",2.3843,2.384303092956543,2.3183,2.3699,7006636.0],["2011-05-09",2.3699,2.4107,2.3603,2.3975,4758112.0],["2011-05-10",2.3975,2.3975,2.3974947929382324,2.3975,0.0],["2011-05-11",2.3975,2.5414,2.3974947929382324,2.4994,17285263.0],["2011-05-12",2.4994,2.4994406700134277,2.432276487350464,2.4323,7421068.0],["2011-05-13",2.4323,2.4539,2.4047,2.4503,5361278.0],["2011-05-16",2.4503,2.4647,2.4203,2.4383,3510799.0],["2011-05-17",2.4383,2.4479,2.4047,2.4263,3809304.0],["2011-05-18",2.4263,2.4743,2.4262797832489014,2.4527,3922084.0],["2011-05-19",2.4527,2.515,2.4359,2.4503,5490921.0],["2011-05-20",2.4503,2.4683,2.4323,2.4527,2939673.0],["2011-05-23",2.4527,2.4803,2.3747,2.3747,5484960.0],["2011-05-24",2.3747,2.3975,2.2908,2.3447,5893351.0],["2011-05-25",2.3447,2.3459,2.2536,2.2548,5143680.0],["2011-05-26",2.2548,2.2836,2.2296,2.232,4027363.0],["2011-05-27",2.232,2.2368,2.1588,2.16,5398624.0],["2011-05-30",2.16,2.2188,2.1324,2.1888,7758295.0],["2011-05-31",2.1888,2.2548,2.178,2.2452,6028804.0],["2011-06-01",2.2452,2.2548,2.214,2.2464,4471149.0],["2011-06-02",2.2464,2.2463772296905518,2.16,2.214,4715352.0],["2011-06-03",2.214,2.3387,2.2056,2.3243,12537561.0],["2011-06-07",2.3243,2.5522,2.2788,2.4407,25673018.0],["2011-06-08",2.4407,2.440671443939209,2.3387,2.3831,12053059.0],["2011-06-09",2.3831,2.3963,2.2788,2.2812,8479958.0],["2011-06-10",2.2812,2.2944,2.2044,2.2464,6018487.0],["2011-06-13",2.2464,2.298,2.184,2.2872,3602952.0],["2011-06-14",2.2872,2.2872,2.287156343460083,2.2872,0.0],["2011-06-15",2.2872,2.2872,2.287156343460083,2.2872,0.0],["2011-06-16",2.2872,2.2872,2.287156343460083,2.2872,0.0],["2011-06-17",2.2872,2.287156343460083,2.1817,2.1853,2195640.0],["2011-06-20",2.1853,2.1938,2.1453,2.1732,2751256.0],["2011-06-21",2.1732,2.212008237838745,2.172,2.212,2136585.0],["2011-06-22",2.212,2.2508,2.2035,2.2205,2890396.0],["2011-06-23",2.2205,2.3247,2.2204928398132324,2.2993,9213782.0],["2011-06-24",2.2993,2.3417,2.2787,2.3175,9587455.0],["2011-06-27",2.3175,2.3417,2.2944,2.3235,5115715.0],["2011-06-28",2.3235,2.3296,2.292,2.3126,4145191.0],["2011-06-29",2.3126,2.3344,2.2823,2.2823,4536331.0],["2011-06-30",2.2823,2.3162,2.2678,2.3065,3450175.0],["2011-07-01",2.3065,2.3393,2.306548595428467,2.3211,4363156.0],["2011-07-04",2.3211,2.3672,2.3210933208465576,2.3647,6020712.0],["2011-07-05",2.3647,2.435,2.3393,2.4011,10732492.0],["2011-07-06",2.4011,2.4084,2.3659,2.4035,6496646.0],["2011-07-07",2.4035,2.4532,2.3841,2.4035,9381463.0],["2011-07-08",2.4035,2.403512954711914,2.3696,2.3902,4980564.0],["2011-07-11",2.3902,2.4084,2.3635,2.4035,4569170.0],["2011-07-12",2.4035,2.403512954711914,2.3296,2.3332,5918515.0],["2011-07-13",2.3332,2.3902,2.332,2.3841,4159670.0],["2011-07-14",2.3841,2.4459,2.3841,2.4423,10218549.0],["2011-07-15",2.4423,2.4787,2.4338,2.4702,8322717.0],["2011-07-18",2.4702,2.5029,2.4265,2.4423,7955107.0],["2011-07-19",2.4423,2.4653,2.4011,2.412,5573930.0],["2011-07-20",2.412,2.4847,2.4108,2.4435,6939597.0],["2011-07-21",2.4435,2.4471,2.4035,2.4035,3956644.0],["2011-07-22",2.4035,2.4399,2.3999,2.4011,3071455.0],["2011-07-25",2.4011,2.4471,2.3211,2.3235,7594776.0],["2011-07-26",2.3235,2.349,2.3162,2.3344,2391408.0],["2011-07-27",2.3344,2.3635151386260986,2.3102,2.3635,3855232.0],["2011-07-28",2.3635,2.3635151386260986,2.3235,2.3575,2760336.0],["2011-07-29",2.3575,2.3744,2.3272,2.3356,3216348.0],["2011-08-01",2.3356,2.3744,2.3272,2.3635,3028478.0],["2011-08-02",2.3635,2.3635151386260986,2.2932,2.3259,4343356.0],["2011-08-03",2.3259,2.3732,2.2726,2.372,7790112.0],["2011-08-04",2.372,2.3878,2.3538,2.3732,5009119.0],["2011-08-05",2.3732,2.3732120990753174,2.2787,2.3017,5761908.0],["2011-08-08",2.3017,2.309,2.1211,2.1696,7550150.0],["2011-08-09",2.1696,2.169586181640625,2.0544,2.1284,6585501.0],["2011-08-10",2.1284,2.1866,2.128375768661499,2.1453,6775970.0],["2011-08-11",2.1453,2.1744,2.0787,2.1732,6472663.0],["2011-08-12",2.1732,2.2156,2.173222064971924,2.195,4261816.0],["2011-08-15",2.195,2.2653,2.1950387954711914,2.2556,5973091.0],["2011-08-16",2.2556,2.2653,2.2241,2.229,4253004.0],["2011-08-17",2.229,2.2605,2.2241,2.235,3266604.0],["2011-08-18",2.235,2.2375,2.1635,2.1647,5154314.0],["2011-08-19",2.1647,2.1647377014160156,2.0981,2.1453,2638994.0],["2011-08-22",2.1453,2.1756,2.1453,2.1538,2322669.0],["2011-08-23",2.1538,2.3526,2.1538290977478027,2.2859,14076921.0],["2011-08-24",2.2859,2.2859435081481934,2.2181,2.2278,10100966.0],["2011-08-25",2.2278,2.2738,2.2205,2.2666,5957611.0],["2011-08-26",2.2666,2.3635,2.2484,2.3211,14240692.0],["2011-08-29",2.3211,2.3210933208465576,2.2641,2.2762,6971421.0],["2011-08-30",2.2762,2.3126,2.2362,2.2387,5653360.0],["2011-08-31",2.2387,2.2666,2.2059,2.2278,3454012.0],["2011-09-01",2.2278,2.3211,2.22776460647583,2.2532,6289192.0],["2011-09-02",2.2532,2.2799,2.1938,2.2253,2969596.0],["2011-09-05",2.2253,2.2253408432006836,2.1514,2.1514,3390408.0],["2011-09-06",2.1514,2.1587,2.1211,2.1381,1968062.0],["2011-09-07",2.1381,2.1866,2.1380722522735596,2.1793,3078604.0],["2011-09-08",2.1793,2.1926,2.1635,2.1659,1993212.0],["2011-09-09",2.1659,2.1829,2.1502,2.1514,1318320.0],["2011-09-13",2.1514,2.1672,2.1114,2.1672,3561595.0],["2011-09-14",2.1672,2.1817,2.1356,2.1805,1813320.0],["2011-09-15",2.1805,2.2035,2.1429,2.1817,3213129.0],["2011-09-16",2.1817,2.1999,2.1526,2.1563,2052057.0],["2011-09-19",2.1563,2.1756,2.115,2.1272,1966327.0],["2011-09-20",2.1272,2.1502,2.109,2.1332,2356920.0],["2011-09-21",2.1332,2.1938,2.1163,2.1793,4325666.0],["2011-09-22",2.1793,2.1792826652526855,2.1211,2.1441,3847917.0],["2011-09-23",2.1441,2.1502,2.0993,2.1211,3024525.0],["2011-09-26",2.1211,2.1381,2.0969,2.1005,1581120.0],["2011-09-27",2.1005,2.1211,2.0835,2.1041,1465560.0],["2011-09-28",2.1041,2.1211,2.0629,2.0726,1828980.0],["2011-09-29",2.0726,2.0726215839385986,2.0023,2.0023,2645136.0],["2011-09-30",2.0023,2.0338,1.9781,1.989,1913040.0],["2011-10-10",1.989,2.0278,1.9889891147613525,2.012,2476720.0],["2011-10-11",2.012,2.2132,2.0120184421539307,2.1284,28658793.0],["2011-10-12",2.1284,2.1756,2.0108,2.1575,19145246.0],["2011-10-13",2.1575,2.1744,2.1163,2.1611,11096604.0],["2011-10-14",2.1611,2.1647,2.0908,2.109,6969319.0],["2011-10-17",2.109,2.1538,2.108983039855957,2.1308,6566248.0],["2011-10-18",2.1308,2.1307997703552246,2.0387,2.0399,7691356.0],["2011-10-19",2.0399,2.0738,2.0181,2.0387,2927995.0],["2011-10-20",2.0387,2.038684368133545,1.9854,2.0108,3574562.0],["2011-10-21",2.0108,2.0326,1.9962615966796875,1.9963,2372292.0],["2011-10-24",1.9963,2.0314,1.9369,2.0132,4266568.0],["2011-10-25",2.0132,2.0581,1.9999,2.052,5547528.0],["2011-10-26",2.052,2.0763,2.0217,2.0532,6690715.0],["2011-10-27",2.0532,2.0678,2.0302,2.0484,4256964.0],["2011-10-28",2.0484,2.0956,2.0483803749084473,2.0896,6973394.0],["2011-10-31",2.0896,2.1211,2.0787,2.0896,5583405.0],["2011-11-01",2.0896,2.0896,2.089589834213257,2.0896,0.0],["2011-11-02",2.0896,2.0896,2.089589834213257,2.0896,0.0],["2011-11-03",2.0896,2.0896,2.089589834213257,2.0896,0.0],["2011-11-04",2.0896,2.0896,2.089589834213257,2.0896,0.0],["2011-11-07",2.0896,2.0896,2.089589834213257,2.0896,0.0],["2011-11-08",2.0896,2.2981,2.089589834213257,2.2059,42742324.0],["2011-11-09",2.2059,2.2156,2.1478,2.1902,25310440.0],["2011-11-10",2.1902,2.3235,2.1514,2.2193,31288629.0],["2011-11-11",2.2193,2.2399,2.1853,2.2023,12757557.0],["2011-11-14",2.2023,2.2532,2.2023117542266846,2.2326,12334579.0],["2011-11-15",2.2326,2.2484,2.2072,2.2108,11532326.0],["2011-11-16",2.2108,2.2108,2.1466,2.155,10660104.0],["2011-11-17",2.155,2.1756,2.1405,2.1526,5792032.0],["2011-11-18",2.1526,2.1538,2.0872,2.092,5441810.0],["2011-11-21",2.092,2.1066,2.0726,2.1029,3715776.0],["2011-11-22",2.1029,2.1029231548309326,2.0666,2.0908,3855117.0],["2011-11-23",2.0908,2.1272,2.0872,2.0908,4601880.0],["2011-11-24",2.0908,2.0908024311065674,2.0508,2.0714,3878992.0],["2011-11-25",2.0714,2.0896,2.0399,2.0508,2949984.0],["2011-11-28",2.0508,2.0702,2.046,2.0569,2592367.0],["2011-11-29",2.0569,2.1053,2.0568645000457764,2.1029,4582029.0],["2011-11-30",2.1029,2.1029231548309326,1.9405,1.9829,7879615.0],["2011-12-01",1.9829,1.98292875289917,1.9829,1.9829,0.0],["2011-12-02",1.9829,2.0266,1.9732,1.9866,4788223.0],["2011-12-05",1.9866,2.0157,1.9538,1.9587,4597200.0],["2011-12-06",1.9587,1.9732,1.9296,1.9684,2836296.0],["2011-12-07",1.9684,1.9854,1.9514,1.9732,1568721.0],["2011-12-08",1.9732,1.9902,1.9393,1.9635,3278138.0],["2011-12-09",1.9635,1.9635365009307861,1.9405,1.9538,2389384.0],["2011-12-12",1.9538,1.9587,1.9247,1.9247,2062080.0],["2011-12-13",1.9247,1.9247498512268066,1.846,1.8484,3606832.0],["2011-12-14",1.8484,1.8617,1.8302,1.8314,1816891.0],["2011-12-15",1.8314,1.8399,1.7878,1.7938,2905833.0],["2011-12-16",1.7938,1.8302,1.7914,1.829,3184473.0],["2011-12-19",1.829,1.8484,1.7951,1.8423,2706631.0],["2011-12-20",1.8423,1.8775,1.8314,1.8399,3096324.0],["2011-12-21",1.8399,1.8617,1.789,1.7902,2923920.0],["2011-12-22",1.7902,1.7902109622955322,1.6835,1.7417,3704522.0],["2011-12-23",1.7417,1.766,1.7126,1.7442,1336701.0],["2011-12-26",1.7442,1.7538,1.7102,1.7199,968803.0],["2011-12-27",1.7199,1.719912052154541,1.6666,1.6726,2088496.0],["2011-12-28",1.6726,1.672641396522522,1.5805,1.6157,3468672.0],["2011-12-29",1.6157,1.6278,1.5999,1.6036,2060265.0],["2011-12-30",1.6036,1.6532,1.603554606437683,1.6278,3800944.0],["2012-01-04",1.6278,1.652,1.5769,1.5781,2562120.0],["2012-01-05",1.5781,1.5854,1.4993,1.5175,3949135.0],["2012-01-06",1.5175,1.5211,1.4751,1.5151,2908382.0],["2012-01-09",1.5151,1.572,1.4981,1.566,4019083.0],["2012-01-10",1.566,1.6411,1.5636,1.6339,5490072.0],["2012-01-11",1.6339,1.6848,1.6133,1.6848,6872493.0],["2012-01-12",1.6848,1.7308,1.5987,1.6011,26586712.0],["2012-01-13",1.6011,1.6036,1.5223,1.526,10711425.0],["2012-01-16",1.526,1.5259827375411987,1.4739,1.4787,3361665.0],["2012-01-17",1.4787,1.5842,1.4714,1.5672,8435390.0],["2012-01-18",1.5672,1.5963,1.5296,1.5333,4677523.0],["2012-01-19",1.5333,1.5696,1.5272,1.5381,5775307.0],["2012-01-20",1.5381,1.5733,1.538103461265564,1.5648,4700030.0],["2012-01-30",1.5648,1.5648,1.5647681951522827,1.5648,0.0],["2012-01-31",1.5648,1.5733,1.5272,1.566,6359472.0],["2012-02-01",1.566,1.5842,1.5417,1.5514,3778999.0],["2012-02-02",1.5514,1.5793,1.5466,1.5745,3868214.0],["2012-02-03",1.5745,1.612,1.5744644403457642,1.6023,11838196.0],["2012-02-06",1.6023,1.6181,1.5914,1.6096,6346231.0],["2012-02-07",1.6096,1.612,1.5636,1.5696,4674909.0],["2012-02-08",1.5696,1.6072,1.5599,1.6023,6767071.0],["2012-02-09",1.6023,1.6375,1.589,1.6278,10624989.0],["2012-02-10",1.6278,1.6411,1.612,1.6242,8625016.0],["2012-02-13",1.6242,1.6581,1.5999,1.6496,8215099.0],["2012-02-14",1.6496,1.6557,1.6278,1.6399,5350644.0],["2012-02-15",1.6399,1.6702,1.6399,1.6666,8664458.0],["2012-02-16",1.6666,1.6872,1.6399,1.6654,7982258.0],["2012-02-17",1.6654,1.6775,1.6436,1.6569,5812711.0],["2012-02-20",1.6569,1.6932,1.656884789466858,1.6714,8307100.0],["2012-02-21",1.6714,1.6908,1.6399,1.6872,8557812.0],["2012-02-22",1.6872,1.726,1.6848,1.7248,12239481.0],["2012-02-23",1.7248,1.7429,1.7151,1.7332,11642018.0],["2012-02-24",1.7332,1.7514,1.7211,1.7502,10134165.0],["2012-02-27",1.7502,1.7902,1.7405,1.7514,16121944.0],["2012-02-28",1.7514,1.8157,1.7345,1.8084,21813566.0],["2012-02-29",1.8084,1.8387,1.7732,1.7902,17830900.0],["2012-03-01",1.7902,1.812,1.7732,1.7963,9915739.0],["2012-03-02",1.7963,1.8375,1.7878,1.8375,11096949.0],["2012-03-05",1.8375,1.8714,1.8193,1.8205,11792642.0],["2012-03-06",1.8205,1.8375,1.7866,1.7975,9572364.0],["2012-03-07",1.7975,1.8145,1.7696,1.772,10828389.0],["2012-03-08",1.772,1.8011194467544556,1.7720304727554321,1.8011,6634324.0],["2012-03-09",1.8011,1.8399,1.8011,1.8387,9915631.0],["2012-03-12",1.8387,1.8399,1.8145,1.8302,7813987.0],["2012-03-13",1.8302,2.013230085372925,1.8302098512649536,2.0132,26911454.0],["2012-03-14",2.0132,2.1563,2.012,2.0387,100362787.0],["2012-03-15",2.0387,2.1744,2.038684368133545,2.1053,65650629.0],["2012-03-16",2.1053,2.1053466796875,2.0181,2.0787,38735755.0],["2012-03-19",2.0787,2.1199,2.0278,2.0787,28506333.0],["2012-03-20",2.0787,2.0847,1.9684,1.9696,33894748.0],["2012-03-21",1.9696,1.9902,1.8908,1.9332,22223188.0],["2012-03-22",1.9332,1.9769,1.9284,1.9454,13638499.0],["2012-03-23",1.9454,1.9453548192977905,1.8908,1.9151,9032191.0],["2012-03-26",1.9151,1.9599,1.8848,1.949,11855404.0],["2012-03-27",1.949,1.9623,1.892,1.9005,9713959.0],["2012-03-28",1.9005,1.9005084037780762,1.7951,1.8035,12789986.0],["2012-03-29",1.8035,1.8351,1.772,1.7987,6982632.0],["2012-03-30",1.7987,1.8545,1.7817,1.8545,9881035.0],["2012-04-05",1.8545,1.9466,1.8544508218765259,1.9369,12639268.0],["2012-04-06",1.9369,1.9599,1.9151,1.9357,8286264.0],["2012-04-09",1.9357,1.9696,1.9151,1.9344,9341092.0],["2012-04-10",1.9344,2.0144,1.8835,2.012,14791017.0],["2012-04-11",2.012,2.0120184421539307,1.8835,1.9332,18637531.0],["2012-04-12",1.9332,1.9393,1.8872,1.932,14659488.0],["2012-04-13",1.932,1.9454,1.9066,1.9199,9623664.0],["2012-04-16",1.9199,1.9999,1.9187,1.9841,18852948.0],["2012-04-17",1.9841,1.9841413497924805,1.9514,1.9611,10457877.0],["2012-04-18",1.9611,2.012,1.9611,2.0072,18113572.0],["2012-04-19",2.0072,2.0423,1.995,2.0011,18603669.0],["2012-04-20",2.0011,2.0726,1.9854,2.0508,21888568.0],["2012-04-23",2.0508,2.0605,2.0181,2.0229,13936759.0],["2012-04-24",2.0229,2.0229270458221436,1.9005,1.9781,16496200.0],["2012-04-25",1.9781,2.0193,1.966,1.9987,13065775.0],["2012-04-26",1.9987,2.0557,1.9986850023269653,2.012,11965910.0],["2012-04-27",2.012,2.029,1.9672,1.9708,8883468.0],["2012-05-02",1.9708,2.0399,1.9696,2.0217,11907208.0],["2012-05-03",2.0217,2.0702,2.006,2.0641,14855464.0],["2012-05-04",2.0641,2.0702,2.0375,2.0593,11381853.0],["2012-05-07",2.0593,2.115,2.035,2.1102,23962917.0],["2012-05-08",2.1102,2.132,2.092,2.1029,23268276.0],["2012-05-09",2.1029,2.1029231548309326,2.038684368133545,2.0387,16568157.0],["2012-05-10",2.0387,2.069,2.0326,2.0411,9371764.0],["2012-05-11",2.0411,2.0799,2.030198335647583,2.0302,8203449.0],["2012-05-14",2.0302,2.0581,2.012,2.0132,7277752.0],["2012-05-15",2.0132,2.013230085372925,1.9538,1.9817,10961834.0],["2012-05-16",1.9817,1.9817169904708862,1.9817,1.9817,0.0],["2012-05-17",1.9817,2.0011,1.9429,1.9841,8276068.0],["2012-05-18",1.9841,1.9841413497924805,1.9235,1.9284,8146036.0],["2012-05-21",1.9284,1.9478,1.9126,1.932,5405796.0],["2012-05-22",1.932,1.9551,1.9272,1.9502,6603638.0],["2012-05-23",1.9502,1.9987,1.9175,1.9344,8920965.0],["2012-05-24",1.9344,1.972,1.926,1.932,7650554.0],["2012-05-25",1.932,1.9478,1.8872,1.8957,5857682.0],["2012-05-28",1.8957,1.9126,1.8435,1.9114,7662060.0],["2012-05-29",1.9114,1.9478,1.8981,1.9429,7319491.0],["2012-05-30",1.9429,2.0375,1.9308,1.9817,18954568.0],["2012-05-31",1.9817,1.9817169904708862,1.9405,1.966,11814386.0],["2012-06-01",1.966,1.9793,1.9514,1.9611,8105652.0],["2012-06-04",1.9611,1.9611117839813232,1.8677829504013062,1.8678,10722312.0],["2012-06-05",1.8678,1.8908,1.8605,1.8666,4979887.0],["2012-06-06",1.8666,1.8825,1.858,1.8678,3800966.0],["2012-06-07",1.8678,1.9046,1.8543,1.8592,4325493.0],["2012-06-08",1.8592,1.9218,1.8592,1.8801,5933224.0],["2012-06-11",1.8801,1.8801,1.8800790309906006,1.8801,0.0],["2012-06-12",1.8801,1.8801,1.8800790309906006,1.8801,0.0],["2012-06-13",1.8801,1.8801,1.8800790309906006,1.8801,0.0],["2012-06-14",1.8801,2.0324,1.8800790309906006,1.9538,23285390.0],["2012-06-15",1.9538,1.9857,1.9403,1.9783,12241144.0],["2012-06-18",1.9783,2.0238,1.9783207178115845,2.0053,15099516.0],["2012-06-19",2.0053,2.0127,1.9771,1.9845,8226820.0],["2012-06-20",1.9845,1.998,1.971,1.9857,5182855.0],["2012-06-21",1.9857,1.9856882095336914,1.9476,1.9538,5634331.0],["2012-06-25",1.9538,1.971,1.9231,1.9267,4994618.0],["2012-06-26",1.9267,1.9599,1.9218,1.9476,3941848.0],["2012-06-27",1.9476,1.971,1.9366,1.9378,5095173.0],["2012-06-28",1.9378,1.9439,1.8764,1.8825,6742425.0],["2012-06-29",1.8825,1.9218,1.8604,1.9145,4015490.0],["2012-07-02",1.9145,1.9611,1.9144630432128906,1.955,8215567.0],["2012-07-03",1.955,1.9673,1.9329,1.9488,7674098.0],["2012-07-04",1.9488,2.0176,1.9403,2.0115,17548790.0],["2012-07-05",2.0115,2.0114762783050537,1.9587,1.9967,11586052.0],["2012-07-06",1.9967,2.0373,1.9808,2.0238,13987562.0],["2012-07-09",2.0238,2.0299,1.9673,1.9759,12154442.0],["2012-07-10",1.9759,2.0078,1.9599,1.9992,11884413.0],["2012-07-11",1.9992,2.0201,1.9341,1.9501,18232833.0],["2012-07-12",1.9501,1.9611,1.8924,1.9501,11274955.0],["2012-07-13",1.9501,2.0262,1.9353,2.0115,23400684.0],["2012-07-16",2.0115,2.0606,1.9906,2.0029,28562925.0],["2012-07-17",2.0029,2.0508,1.9771,2.0446,20349086.0],["2012-07-18",2.0446,2.1036,2.009,2.0999,33905534.0],["2012-07-19",2.0999,2.0999,2.0569,2.0766,21235752.0],["2012-07-20",2.0766,2.1515,2.0483,2.0594,23762520.0],["2012-07-23",2.0594,2.059368133544922,1.9967,2.0262,12822688.0],["2012-07-24",2.0262,2.0631,2.0017,2.0631,11966817.0],["2012-07-25",2.0631,2.0630528926849365,1.9869,1.9869,12339021.0],["2012-07-26",1.9869,2.0238,1.9624,1.9636,11090707.0],["2012-07-27",1.9636,1.9881,1.9439,1.966,10753682.0],["2012-07-30",1.966,1.982,1.9292,1.9366,7510766.0],["2012-07-31",1.9366,1.9365673065185547,1.7425,1.7425,24727370.0],["2012-08-01",1.7425,1.7548,1.6701,1.7376,10222207.0],["2012-08-02",1.7376,1.7376301288604736,1.6566,1.6689,9812102.0],["2012-08-03",1.6689,1.7131,1.6664,1.7106,6203080.0],["2012-08-06",1.7106,1.7831,1.6959,1.7769,11513232.0],["2012-08-07",1.7769,1.8039,1.7769,1.7953,8749720.0],["2012-08-08",1.7953,1.8113,1.7794,1.8089,7665112.0],["2012-08-09",1.8089,1.8641,1.7941,1.8617,11503908.0],["2012-08-10",1.8617,1.861659288406372,1.8113,1.8113,15640567.0],["2012-08-13",1.8113,1.8175,1.7573,1.7597,8274974.0],["2012-08-14",1.7597,1.7929,1.7438,1.7904,6278191.0],["2012-08-15",1.7904,1.799,1.7572789192199707,1.7573,4348317.0],["2012-08-16",1.7573,1.8089,1.7462,1.772,6604459.0],["2012-08-17",1.772,1.8015,1.7646,1.7843,4928976.0],["2012-08-20",1.7843,1.7904,1.7315,1.7831,3998520.0],["2012-08-21",1.7831,1.8138,1.7708,1.8076,7236446.0],["2012-08-22",1.8076,1.8383,1.7929,1.7966,6390381.0],["2012-08-23",1.7966,1.8138,1.7757,1.8113,4636224.0],["2012-08-24",1.8113,1.8113112449645996,1.7683,1.772,4389933.0],["2012-08-27",1.772,1.7720144987106323,1.7143,1.7192,5113180.0],["2012-08-28",1.7192,1.7499,1.7192,1.729,3299227.0],["2012-08-29",1.729,1.7499,1.7192,1.7315,3086668.0],["2012-08-30",1.7315,1.7683,1.7008,1.7438,7191273.0],["2012-08-31",1.7438,1.7622,1.7352,1.7475,3997368.0],["2012-09-03",1.7475,1.7794,1.7339,1.7745,5878159.0],["2012-09-04",1.7745,1.788,1.7573,1.7634,4881290.0],["2012-09-05",1.7634,1.7941,1.7413,1.7806,6824959.0],["2012-09-06",1.7806,1.799031138420105,1.7696,1.799,6129511.0],["2012-09-07",1.799,1.9525,1.799031138420105,1.8948,30229077.0],["2012-09-10",1.8948,1.896,1.8604,1.8789,15431061.0],["2012-09-11",1.8789,2.0385,1.8641,1.9194,18328449.0],["2012-09-12",1.9194,1.9329,1.885,1.9108,9141768.0],["2012-09-13",1.9108,1.9255,1.8665715456008911,1.8666,6850490.0],["2012-09-14",1.8666,1.8985,1.8531,1.8739,5362128.0],["2012-09-17",1.8739,1.8887,1.8235912322998047,1.8236,5200070.0],["2012-09-18",1.8236,1.842,1.8064,1.8211,3251779.0],["2012-09-19",1.8211,1.8506,1.8211,1.8383,2722723.0],["2012-09-20",1.8383,1.8383268117904663,1.7475,1.7536,6829250.0],["2012-09-21",1.7536,1.7745,1.7389,1.7499,2136931.0],["2012-09-24",1.7499,1.7671,1.7217,1.7561,2367842.0],["2012-09-25",1.7561,1.7708,1.7327,1.7339,2421244.0],["2012-09-26",1.7339,1.7622,1.6909666061401367,1.691,3041229.0],["2012-09-27",1.691,1.7548,1.6909666061401367,1.7315,4050849.0],["2012-09-28",1.7315,1.7597,1.7204,1.7573,3776443.0],["2012-10-08",1.7573,1.7806,1.7389,1.7413,3379752.0],["2012-10-09",1.7413,1.7953,1.7413145303726196,1.7868,5899370.0],["2012-10-10",1.7868,1.8027,1.772,1.799,4102804.0],["2012-10-11",1.799,1.799031138420105,1.756050944328308,1.7561,5835096.0],["2012-10-12",1.7561,1.7843,1.745,1.7634,2800051.0],["2012-10-15",1.7634,1.7843,1.7511,1.7831,4179312.0],["2012-10-16",1.7831,1.8027,1.7696,1.7745,5370357.0],["2012-10-17",1.7745,1.7978,1.772,1.7892,4595133.0],["2012-10-18",1.7892,1.8187,1.788,1.8175,7389036.0],["2012-10-19",1.8175,1.8531,1.8064,1.8248,8817033.0],["2012-10-22",1.8248,1.824818730354309,1.8039,1.8224,4349880.0],["2012-10-23",1.8224,1.8334,1.7966,1.8113,4943901.0],["2012-10-24",1.8113,1.8359,1.7929,1.8273,5906649.0],["2012-10-25",1.8273,1.8653,1.8064,1.8113,9449222.0],["2012-10-26",1.8113,1.8113112449645996,1.7683,1.7683,4908600.0],["2012-10-29",1.7683,1.7782,1.7487,1.761,2452327.0],["2012-10-30",1.761,1.7978,1.7511,1.7941,3514528.0],["2012-10-31",1.7941,1.8015,1.7818,1.8003,2861128.0],["2012-11-01",1.8003,1.8346,1.7978,1.8236,7856330.0],["2012-11-02",1.8236,1.8322,1.8113,1.8248,3830853.0],["2012-11-05",1.8248,1.8641,1.824818730354309,1.8567,10665835.0],["2012-11-06",1.8567,1.8567476272583008,1.8175,1.8432,5269190.0],["2012-11-07",1.8432,1.8555,1.826,1.8346,4202596.0],["2012-11-08",1.8346,1.8346436023712158,1.7929,1.7941,4863052.0],["2012-11-09",1.7941,1.8076,1.7904,1.8039,3218155.0],["2012-11-12",1.8039,1.8211,1.788,1.8175,2122192.0],["2012-11-13",1.8175,1.8175,1.7782,1.7855,2572207.0],["2012-11-14",1.7855,1.8113,1.7843,1.8076,2730232.0],["2012-11-15",1.8076,1.8076269626617432,1.7413,1.7548,4542645.0],["2012-11-16",1.7548,1.7659,1.7254,1.7659,2970122.0],["2012-11-19",1.7659,1.7806,1.7475,1.7782,2028808.0],["2012-11-20",1.7782,1.7831,1.7634,1.7683,1654660.0],["2012-11-21",1.7683,1.7868,1.7438,1.7868,3425385.0],["2012-11-22",1.7868,1.7867507934570312,1.761,1.7683,2095279.0],["2012-11-23",1.7683,1.7806,1.7634,1.7683,2685686.0],["2012-11-26",1.7683,1.7696,1.7364,1.7364,2363436.0],["2012-11-27",1.7364,1.7364022731781006,1.6566,1.6603,4535762.0],["2012-11-28",1.6603,1.6603,1.6197,1.6259,2488068.0],["2012-11-29",1.6259,1.6468,1.5964,1.6062,2541103.0],["2012-11-30",1.6062,1.632,1.605,1.621,1769731.0],["2012-12-03",1.621,1.6209698915481567,1.5767614841461182,1.5768,2357596.0],["2012-12-04",1.5768,1.589,1.535,1.5817,3721615.0],["2012-12-05",1.5817,1.6492,1.5583,1.6234,6774768.0],["2012-12-06",1.6234,1.659,1.6161,1.6345,5165733.0],["2012-12-07",1.6345,1.6738,1.6247,1.6689,4626086.0],["2012-12-10",1.6689,1.6947,1.664,1.6885,4603096.0],["2012-12-11",1.6885,1.6885104179382324,1.6676,1.6775,4749609.0],["2012-12-12",1.6775,1.6775,1.6431,1.6676,3655152.0],["2012-12-13",1.6676,1.6725,1.6406,1.6554,2053015.0],["2012-12-14",1.6554,1.718,1.6553539037704468,1.7131,8215567.0],["2012-12-17",1.7131,1.7364,1.7094,1.7229,6355814.0],["2012-12-18",1.7229,1.7376,1.7045,1.7057,5875992.0],["2012-12-19",1.7057,1.7892,1.7057019472122192,1.7229,8655451.0],["2012-12-20",1.7229,1.7634,1.6885,1.7597,10374415.0],["2012-12-21",1.7597,1.8027,1.7438,1.7904,15698440.0],["2012-12-24",1.7904,1.8297,1.7868,1.8052,11148674.0],["2012-12-25",1.8052,1.9464,1.7953,1.9194,37338372.0],["2012-12-26",1.9194,1.9378,1.901,1.928,24562526.0],["2012-12-27",1.928,1.9832,1.8924,1.9132,26864208.0],["2012-12-28",1.9132,1.9808,1.8838,1.971,25488583.0],["2012-12-31",1.971,2.0017,1.928,1.939,18773287.0],["2013-01-04",1.939,1.9464,1.8973,1.9255,12487723.0],["2013-01-07",1.9255,1.9783,1.9255156517028809,1.9722,18455774.0],["2013-01-08",1.9722,2.0225,1.9673,1.9795,18663624.0],["2013-01-09",1.9795,2.0004,1.9317,1.9488,17329399.0],["2013-01-10",1.9488,1.9992,1.9439,1.9685,16657048.0],["2013-01-11",1.9685,2.0667,1.9538,1.9795,30342700.0],["2013-01-14",1.9795,2.0692,1.9795476198196411,2.0594,26792208.0],["2013-01-15",2.0594,2.0999,2.0495,2.068,24709615.0],["2013-01-16",2.068,2.0876,2.0262,2.0852,21110227.0],["2013-01-17",2.0852,2.0851569175720215,2.0262,2.0287,13204036.0],["2013-01-18",2.0287,2.0606,2.0127,2.0471,11774376.0],["2013-01-21",2.0471,2.0631,1.9992,2.0385,14217386.0],["2013-01-22",2.0385,2.0446,1.9574,1.966,19068782.0],["2013-01-23",1.966,1.9660401344299316,1.9034,1.9427,17834248.0],["2013-01-24",1.9427,1.9832,1.8813,1.8997,14864536.0],["2013-01-25",1.8997,1.9378,1.8985,1.928,5940331.0],["2013-01-28",1.928,1.9746,1.9243,1.9722,8534145.0],["2013-01-29",1.9722,2.0213,1.972179889678955,2.0152,10625824.0],["2013-01-30",2.0152,2.0213,1.9673,1.9808,10194408.0],["2013-01-31",1.9808,2.0446,1.9807758331298828,1.9894,9616658.0],["2013-02-01",1.9894,2.009,1.9795,1.9967,8933277.0],["2013-02-04",1.9967,2.0176,1.9587,1.9734,8281353.0],["2013-02-05",1.9734,1.9734079837799072,1.8789,1.955,12941539.0],["2013-02-06",1.955,2.0311,1.9329,2.0225,15859598.0],["2013-02-07",2.0225,2.1073,2.0127,2.0876,31880116.0],["2013-02-08",2.0876,2.2964,2.0876128673553467,2.2964,51753276.0],["2013-02-18",2.2964,2.5162,2.296374559402466,2.4253,100715263.0],["2013-02-19",2.4253,2.4867,2.3737,2.4167,56684390.0],["2013-02-20",2.4167,2.4511,2.3553,2.4106,39976452.0],["2013-02-21",2.4106,2.4105782508850098,2.3087,2.3148,35055093.0],["2013-02-22",2.3148,2.3295,2.2841,2.2951,20609964.0],["2013-02-25",2.2951,2.3516,2.2706,2.3258,18317203.0],["2013-02-26",2.3258,2.3504,2.2767,2.2767,15565924.0],["2013-02-27",2.2767,2.3148,2.1748,2.2116,23216328.0],["2013-02-28",2.2116,2.3565,2.211641311645508,2.343,28564934.0],["2013-03-01",2.343,2.3688,2.3099,2.3565,22380343.0],["2013-03-04",2.3565,2.35654616355896,2.2325,2.2632,18906134.0],["2013-03-05",2.2632,2.3209,2.2583,2.3111,11856895.0],["2013-03-06",2.3111,2.4057,2.3111093044281006,2.3823,22012560.0],["2013-03-07",2.3823,2.472,2.3529,2.4204,32792601.0],["2013-03-08",2.4204,2.4904,2.3713,2.3799,30185899.0],["2013-03-11",2.3799,2.4376,2.3578,2.3701,15264655.0],["2013-03-12",2.3701,2.3799,2.2325,2.262,18036532.0],["2013-03-13",2.262,2.2804,2.2325,2.2571,8750296.0],["2013-03-14",2.2571,2.3037,2.2534,2.2571,7482103.0],["2013-03-15",2.2571,2.305,2.2497,2.2546,9911743.0],["2013-03-18",2.2546,2.3025,2.235,2.2681,8714426.0],["2013-03-19",2.2681,2.2964,2.2288,2.2509,8787002.0],["2013-03-20",2.2509,2.3811,2.2509377002716064,2.3701,20255068.0],["2013-03-21",2.3701,2.3995,2.343,2.3701,15897283.0],["2013-03-22",2.3701,2.3922,2.3541,2.3774,10982268.0],["2013-03-25",2.3774,2.4179,2.3701,2.4069,15918256.0],["2013-03-26",2.4069,2.4486,2.3701,2.4253,21707733.0],["2013-03-27",2.4253,2.4732,2.4229,2.4376,19426752.0],["2013-03-28",2.4376,2.4375946521759033,2.3369,2.3418,16744608.0],["2013-03-29",2.3418,2.3725,2.3394,2.3639,8251250.0],["2013-04-01",2.3639,2.3639144897460938,2.3197,2.3394,8749296.0],["2013-04-02",2.3394,2.3725,2.2608,2.2632,10654365.0],["2013-04-03",2.2632,2.2792,2.2043,2.2251,9261021.0],["2013-04-08",2.2251,2.2902,2.2043,2.289,7693034.0],["2013-04-09",2.289,2.3209,2.2767,2.2951,5527555.0],["2013-04-10",2.2951,2.3136,2.2473,2.2755,6844960.0],["2013-04-11",2.2755,2.2964,2.2657,2.273,3813616.0],["2013-04-12",2.273,2.2902,2.2423,2.2423,3309595.0],["2013-04-15",2.2423,2.2816,2.2042734622955322,2.2043,4206816.0],["2013-04-16",2.2043,2.2571,2.1797,2.2485,4056444.0],["2013-04-17",2.2485,2.2644,2.2301,2.2571,4725676.0],["2013-04-18",2.2571,2.3099,2.2313,2.3025,8204824.0],["2013-04-19",2.3025,2.3627,2.3013,2.3455,11533759.0],["2013-04-22",2.3455,2.3946,2.3209,2.3922,13005374.0],["2013-04-23",2.3922,2.4253,2.3087,2.3111,13611585.0],["2013-04-24",2.3111,2.4167189598083496,2.3087,2.4167,19246154.0],["2013-04-25",2.4167,2.4413,2.3701,2.3762,18905803.0],["2013-04-26",2.3762,2.4069,2.316,2.3492,12187886.0],["2013-05-02",2.3492,2.3701,2.3258,2.3602,5963544.0],["2013-05-03",2.3602,2.429,2.3504,2.3553,19000238.0],["2013-05-06",2.3553,2.429,2.348,2.429,19195660.0],["2013-05-07",2.429,2.4867,2.4069,2.4744,26694864.0],["2013-05-08",2.4744,2.4867,2.445,2.4744,19732651.0],["2013-05-09",2.4744,2.474435329437256,2.4069,2.4486,16754155.0],["2013-05-10",2.4486,2.6930205821990967,2.4486472606658936,2.693,83047708.0],["2013-05-13",2.693,2.7741,2.6218,2.6488,68679835.0],["2013-05-14",2.6488,2.6488120555877686,2.4929,2.5322,44747114.0],["2013-05-15",2.5322,2.6243,2.5199,2.6157,30443774.0],["2013-05-16",2.6157,2.6451,2.5567,2.5616,33015261.0],["2013-05-17",2.5616,2.5714,2.5051,2.5641,33906765.0],["2013-05-20",2.5641,2.756,2.5566,2.6937,51874120.0],["2013-05-21",2.6937,2.7086,2.6264,2.6812,40083008.0],["2013-05-22",2.6812,2.7584,2.6613,2.6687,39635312.0],["2013-05-23",2.6687,2.7883,2.668736696243286,2.7584,56590714.0],["2013-05-24",2.7584,2.7634,2.6912,2.741,30717385.0],["2013-05-27",2.741,2.7759,2.6737,2.7161,32655697.0],["2013-05-28",2.7161,2.716081142425537,2.579,2.6064,33208671.0],["2013-05-29",2.6064,2.6538,2.594,2.6488,16459725.0],["2013-05-30",2.6488,2.6662,2.6139,2.6388,15755688.0],["2013-05-31",2.6388,2.6413,2.5765,2.5815,22083454.0],["2013-06-03",2.5815,2.6064,2.5292,2.5342,18313675.0],["2013-06-04",2.5342,2.5616,2.4719,2.4893,15292072.0],["2013-06-05",2.4893,2.5043,2.4544,2.4943,8339756.0],["2013-06-06",2.4943,2.4943087100982666,2.3672,2.3772,15457809.0],["2013-06-07",2.3772,2.447,2.3697,2.3921,10344013.0],["2013-06-13",2.3921,2.392144203186035,2.2327,2.2725,9969314.0],["2013-06-14",2.2725,2.3398,2.2725,2.3149,8353004.0],["2013-06-17",2.3149,2.3373,2.29,2.2975,7629994.0],["2013-06-18",2.2975,2.3348,2.2875,2.3174,6001711.0],["2013-06-19",2.3174,2.317389726638794,2.2202,2.2725,8131928.0],["2013-06-20",2.2725,2.2725374698638916,2.1455,2.1554,8380447.0],["2013-06-21",2.1554,2.155421733856201,2.0209,2.1081,7467552.0],["2013-06-24",2.1081,2.123,1.9436,1.9486,12139347.0],["2013-06-25",1.9486,1.9835,1.7542,1.981,14024527.0],["2013-06-26",1.981,2.0358,1.9436,2.0209,10858626.0],["2013-06-27",2.0209,2.0557,1.971,1.9735,8674484.0],["2013-06-28",1.9735,2.0134,1.9386,1.9511,5936778.0],["2013-07-01",1.9511,2.0034,1.9486,2.0009,5404410.0],["2013-07-02",2.0009,2.0134,1.971,2.0009,7088216.0],["2013-07-03",2.0009,2.0159,1.9536,1.986,8333564.0],["2013-07-04",1.986,2.0234,1.9386,1.986,10244419.0],["2013-07-05",1.986,2.0832,1.981,2.0209,14092837.0],["2013-07-08",2.0209,2.0208637714385986,1.8664,1.8689,11831414.0],["2013-07-09",1.8689,1.8963,1.8116,1.8439,5157399.0],["2013-07-10",1.8439,1.9112,1.824,1.8988,5545936.0],["2013-07-11",1.8988,1.9835,1.8987646102905273,1.971,10269496.0],["2013-07-12",1.971,2.0408,1.9611,1.9685,11753056.0],["2013-07-15",1.9685,2.0109,1.9511,1.9959,9469915.0],["2013-07-16",1.9959,2.060732841491699,1.9959461688995361,2.0607,13324258.0],["2013-07-17",2.0607,2.0732,2.0009,2.0034,9060393.0],["2013-07-18",2.0034,2.0283,1.9835,2.0059,6798826.0],["2013-07-19",2.0059,2.0308,1.9311580657958984,1.9312,8002893.0],["2013-07-22",1.9312,1.9511,1.8813,1.9511,9181432.0],["2013-07-23",1.9511,2.1455,1.9510931968688965,2.1455,31128163.0],["2013-07-24",2.1455,2.2676,2.1305,2.2401,52428628.0],["2013-07-25",2.2401,2.2401435375213623,2.1455,2.1554,19876773.0],["2013-07-26",2.1554,2.2028,2.1205,2.1778,15980090.0],["2013-07-29",2.1778,2.1778478622436523,2.0956,2.1006,10938276.0],["2013-07-30",2.1006,2.1529,2.0657,2.123,8997526.0],["2013-07-31",2.123,2.2377,2.123028039932251,2.2302,19066636.0],["2013-08-01",2.2302,2.3298,2.2078,2.3099,30036495.0],["2013-08-02",2.3099,2.3249,2.2676,2.27,21143376.0],["2013-08-05",2.27,2.3199,2.2451,2.2975,12452824.0],["2013-08-06",2.2975,2.3049,2.2651,2.2825,12561588.0],["2013-08-07",2.2825,2.3249,2.2476,2.2551,14801619.0],["2013-08-08",2.2551,2.27,2.1953,2.2078,13213252.0],["2013-08-09",2.2078,2.2302,2.1729,2.2227,9574110.0],["2013-08-12",2.2227,2.29,2.222700834274292,2.28,14045068.0],["2013-08-13",2.28,2.4245,2.275,2.4046,31735411.0],["2013-08-14",2.4046,2.404603958129883,2.3298,2.3473,27391435.0],["2013-08-15",2.3473,2.3847,2.2875,2.3348,16978870.0],["2013-08-16",2.3348,2.3598,2.2501,2.2526,17049639.0],["2013-08-19",2.2526,2.2825,2.2227,2.28,8533616.0],["2013-08-20",2.28,2.3074,2.2526,2.2601,8701790.0],["2013-08-21",2.2601,2.285,2.2451,2.2825,6861438.0],["2013-08-22",2.2825,2.2925,2.2576,2.2651,6138158.0],["2013-08-23",2.2651,2.2825,2.1903,2.2377,8984631.0],["2013-08-26",2.2377,2.285,2.237652063369751,2.285,9145461.0],["2013-08-27",2.285,2.2975,2.27,2.2925,10013580.0],["2013-08-28",2.2925,2.2924721240997314,2.2426,2.2426,9914396.0],["2013-08-29",2.2426,2.2601,2.2127,2.2152,8922859.0],["2013-08-30",2.2152,2.2327,2.0956,2.118,16861647.0],["2013-09-02",2.118,2.1479,2.1056,2.133,7080084.0],["2013-09-03",2.133,2.1903,2.1081,2.1853,7313137.0],["2013-09-04",2.1853,2.185323715209961,2.1554,2.1754,5408197.0],["2013-09-05",2.1754,2.1928,2.1554,2.1554,7333210.0],["2013-09-06",2.1554,2.1928,2.1479,2.1878,7811100.0],["2013-09-09",2.1878,2.2102,2.1778,2.1978,9306561.0],["2013-09-10",2.1978,2.2053,2.1754,2.1928,8310528.0],["2013-09-11",2.1928,2.2102,2.1729,2.1778,8923528.0],["2013-09-12",2.1778,2.2277,2.1729,2.2127,9504727.0],["2013-09-13",2.2127,2.212733268737793,2.1853,2.1978,8061595.0],["2013-09-16",2.1978,2.2352,2.1953,2.2053,7730035.0],["2013-09-17",2.2053,2.2102,2.1455,2.1554,6249744.0],["2013-09-18",2.1554,2.2053,2.1455,2.2053,4830472.0],["2013-09-23",2.2053,2.427030086517334,2.205258369445801,2.427,36090208.0],["2013-09-24",2.427,2.6687,2.427030086517334,2.6363,127527660.0],["2013-09-25",2.6363,2.6363425254821777,2.4868,2.5815,67914914.0],["2013-09-26",2.5815,2.7285,2.5068,2.5691,76291048.0],["2013-09-27",2.5691,2.6289,2.447,2.5093,41297396.0],["2013-09-30",2.5093,2.5466,2.4569,2.5367,26727260.0],["2013-10-08",2.5367,2.6363,2.4893,2.6339,37243929.0],["2013-10-09",2.6339,2.6338508129119873,2.5516,2.599,29598037.0],["2013-10-10",2.599,2.7236,2.574,2.6214,46384736.0],["2013-10-11",2.6214,2.8681,2.5965,2.7958,68575431.0],["2013-10-14",2.7958,2.8307,2.7136,2.7859,43495110.0],["2013-10-15",2.7859,2.8382,2.6687,2.7086,40015994.0],["2013-10-16",2.7086,2.7086055278778076,2.4918,2.5392,31352792.0],["2013-10-17",2.5392,2.7933,2.5391616821289062,2.6937,48104035.0],["2013-10-18",2.6937,2.7236,2.5641,2.6314,25923934.0],["2013-10-21",2.6314,2.7584,2.5765,2.756,38337523.0],["2013-10-22",2.756,2.9852,2.741,2.8332,62418394.0],["2013-10-23",2.8332,2.9578,2.756,2.9154,65049976.0],["2013-10-24",2.9154,2.9528,2.8282,2.8855,38026987.0],["2013-10-25",2.8855,2.908,2.7659,2.7958,28889017.0],["2013-10-28",2.7958,2.8457,2.7161,2.8058,20419520.0],["2013-10-29",2.8058,2.8407,2.5242,2.5242,48106062.0],["2013-10-30",2.5242,2.5516,2.437,2.5317,25870870.0],["2013-10-31",2.5317,2.531686782836914,2.4171,2.4345,20601954.0],["2013-11-01",2.4345,2.4744,2.4121,2.4644,13780112.0],["2013-11-04",2.4644,2.5541,2.464407205581665,2.5342,12872898.0],["2013-11-05",2.5342,2.5392,2.4719,2.5367,13923385.0],["2013-11-06",2.5367,2.5641,2.4794,2.4918,15443593.0],["2013-11-07",2.4918,2.4918172359466553,2.4046,2.4046,13201923.0],["2013-11-08",2.4046,2.404603958129883,2.2576,2.2875,19756288.0],["2013-11-11",2.2875,2.3323,2.2601,2.3174,7937726.0],["2013-11-12",2.3174,2.3398,2.295,2.3249,7856488.0],["2013-11-13",2.3249,2.3249,2.2053,2.2078,9738208.0],["2013-11-14",2.2078,2.275,2.1654,2.2676,12422509.0],["2013-11-15",2.2676,2.3872,2.2675538063049316,2.3298,14674287.0],["2013-11-18",2.3298,2.3971,2.3274,2.3897,14318888.0],["2013-11-19",2.3897,2.4818,2.3747,2.4644,18632916.0],["2013-11-20",2.4644,2.4769,2.4071,2.4644,11854440.0],["2013-11-21",2.4644,2.5367,2.4245,2.4794,14262494.0],["2013-11-22",2.4794,2.5018,2.4146,2.4245,10798963.0],["2013-11-25",2.4245,2.4495,2.3921,2.3996,7553523.0],["2013-11-26",2.3996,2.4245,2.3872,2.4071,5791716.0],["2013-11-27",2.4071,2.4744,2.3946,2.4669,12266283.0],["2013-11-28",2.4669,2.5118,2.4519,2.4769,16598761.0],["2013-11-29",2.4769,2.5192,2.4619,2.5167,15637068.0],["2013-12-02",2.5167,2.516735553741455,2.2825,2.2999,19061859.0],["2013-12-03",2.2999,2.3872,2.2925,2.3747,8894217.0],["2013-12-04",2.3747,2.442,2.3548,2.4121,9923763.0],["2013-12-05",2.4121,2.4395,2.3897,2.4196,7760080.0],["2013-12-06",2.4196,2.442,2.3946,2.3996,6082376.0],["2013-12-09",2.3996,2.4669,2.3996,2.4669,9134528.0],["2013-12-10",2.4669,2.5367,2.4644,2.5217,18735760.0],["2013-12-11",2.5217,2.5317,2.4295,2.4594,11761513.0],["2013-12-12",2.4594,2.4868,2.442,2.447,8098686.0],["2013-12-13",2.447,2.4868,2.422,2.4769,7933665.0],["2013-12-16",2.4769,2.4893,2.379685163497925,2.3797,10042984.0],["2013-12-17",2.3797,2.437,2.379685163497925,2.3946,6998749.0],["2013-12-18",2.3946,2.4146,2.3498,2.3822,5083455.0],["2013-12-19",2.3822,2.6214,2.3821771144866943,2.6214,40677436.0],["2013-12-20",2.6214,2.7061,2.4843,2.5142,58421350.0],["2013-12-23",2.5142,2.5142436027526855,2.3448,2.437,24280624.0],["2013-12-24",2.437,2.4968,2.3971,2.4295,16713280.0],["2013-12-25",2.4295,2.5093,2.4245,2.5068,21443126.0],["2013-12-26",2.5068,2.5068,2.4171,2.4196,16603506.0],["2013-12-27",2.4196,2.4395,2.3722,2.4121,18468734.0],["2013-12-30",2.4121,2.437,2.3697,2.3797,16000851.0],["2013-12-31",2.3797,2.4345,2.379685163497925,2.4096,11984310.0],["2014-01-02",2.4096,2.432,2.3797,2.4121,30546766.0],["2014-01-03",2.4121,2.4818,2.3847,2.4719,29156846.0],["2014-01-06",2.4719,2.4718825817108154,2.3099,2.3174,20079752.0],["2014-01-07",2.3174,2.3672,2.3149,2.3622,11534094.0],["2014-01-08",2.3622,2.3897,2.3323,2.3473,10864893.0],["2014-01-09",2.3473,2.4619,2.3174,2.3672,24525867.0],["2014-01-10",2.3672,2.3672258853912354,2.2725,2.3024,13631133.0],["2014-01-13",2.3024,2.3224,2.2053,2.2177,11929168.0],["2014-01-14",2.2177,2.28,2.2127,2.275,6683770.0],["2014-01-15",2.275,2.4495,2.2651,2.4171,26574858.0],["2014-01-16",2.4171,2.4196,2.3622,2.3797,18151254.0],["2014-01-17",2.3797,2.5317,2.3672,2.4694,34147774.0],["2014-01-20",2.4694,2.6164,2.469390630722046,2.5267,37410267.0],["2014-01-21",2.5267,2.6314,2.5217,2.6015,29251220.0],["2014-01-22",2.6015,2.6961,2.5666,2.6687,38123632.0],["2014-01-23",2.6687,2.893,2.6289,2.8133,54476168.0],["2014-01-24",2.8133,2.8631,2.7809,2.8083,30490635.0],["2014-01-27",2.8083,2.8407,2.7435,2.751,19164607.0],["2014-01-28",2.751,2.8108,2.7036,2.7659,16067473.0],["2014-01-29",2.7659,2.8207,2.736,2.7859,21270610.0],["2014-01-30",2.7859,2.8108,2.736,2.736,14166367.0],["2014-02-07",2.736,2.736015796661377,2.6189,2.6986,17000323.0],["2014-02-10",2.6986,2.9678,2.6961,2.9678,29700626.0],["2014-02-11",2.9678,3.2095,2.967754602432251,3.1297,71705077.0],["2014-02-12",3.1297,3.2817,3.0899,3.1521,62569663.0],["2014-02-13",3.1521,3.4686,3.152148485183716,3.4213,105280272.0],["2014-02-14",3.4213,3.7626447677612305,3.349,3.7626,84919608.0],["2014-02-17",3.7626,4.138908863067627,3.7626447677612305,4.1389,69387746.0],["2014-02-18",4.1389,4.138908863067627,3.9122,3.9919,73919160.0],["2014-02-19",3.9919,4.1115,3.8872,3.9371,53125858.0],["2014-02-20",3.9371,3.9370715618133545,3.7078,3.7377,51085396.0],["2014-02-21",3.7377,3.8598,3.6754,3.7602,32991213.0],["2014-02-24",3.7602,3.8349,3.6804,3.7975,29522257.0],["2014-02-25",3.7975,4.0268,3.5135,3.5633,52282645.0],["2014-02-26",3.5633,3.7776,3.4636,3.7352,39649672.0],["2014-02-27",3.7352,3.8872,3.6405,3.668,36959738.0],["2014-02-28",3.668,3.667954921722412,3.4088,3.5957,33283425.0],["2014-03-03",3.5957,3.7826,3.5608,3.6605,28111316.0],["2014-03-04",3.6605,3.824939727783203,3.5758,3.8249,34850178.0],["2014-03-05",3.8249,3.8872,3.7303,3.7552,21108524.0],["2014-03-06",3.7552,3.9122,3.6206,3.8573,27876132.0],["2014-03-07",3.8573,3.957,3.7278,3.7577,28629061.0],["2014-03-10",3.7577,3.757660388946533,3.3839,3.3914,31371631.0],["2014-03-11",3.3914,3.3963475227355957,3.1397,3.3963,22223984.0],["2014-03-12",3.3963,3.5558,3.339,3.3939,24226819.0],["2014-03-13",3.3939,3.5483,3.393855571746826,3.4885,27886863.0],["2014-03-14",3.4885,3.488543748855591,3.3066,3.3341,14368258.0],["2014-03-17",3.3341,3.4586,3.2842,3.4362,17627688.0],["2014-03-18",3.4362,3.7801,3.4138,3.7602,38002352.0],["2014-03-19",3.7602,3.7601518630981445,3.6256,3.6954,23354096.0],["2014-03-20",3.6954,3.7303,3.4312,3.4312,22264066.0],["2014-03-21",3.4312,3.5633,3.364,3.5184,14062384.0],["2014-03-24",3.5184,3.7876,3.518446207046509,3.648,28860192.0],["2014-03-25",3.648,3.658,3.5284,3.5782,12187893.0],["2014-03-26",3.5782,3.663,3.5384,3.663,12341332.0],["2014-03-27",3.663,3.7303,3.5409,3.5558,16382134.0],["2014-03-28",3.5558,3.5708,3.2643,3.3066,21627147.0],["2014-03-31",3.3066,3.3739,3.192,3.2967,12475537.0],["2014-04-01",3.2967,3.4935,3.2668,3.4262,11547964.0],["2014-04-02",3.4262,3.5608,3.3465,3.3864,8037561.0],["2014-04-03",3.3864,3.4362,3.2767,3.3066,13671860.0],["2014-04-04",3.3066,3.4063,3.3017,3.3889,8899416.0],["2014-04-08",3.3889,3.388871431350708,3.2219,3.2992,24182254.0],["2014-04-09",3.2992,3.3789,3.2593,3.3266,24997752.0],["2014-04-10",3.3266,3.3889,3.2842,3.359,34567808.0],["2014-04-11",3.359,3.3939,3.3017,3.3565,15778936.0],["2014-04-14",3.3565,3.4836,3.339,3.3714,22380840.0],["2014-04-15",3.3714,3.4387,3.3714,3.4262,19353726.0],["2014-04-16",3.4262,3.4262490272521973,3.3141,3.339,16186010.0],["2014-04-17",3.339,3.3714,3.2394,3.2817,12196389.0],["2014-04-18",3.2817,3.3341,3.2419,3.2593,11200212.0],["2014-04-21",3.2593,3.3091,3.0749,3.0899,32852934.0],["2014-04-22",3.0899,3.1123,2.9154,2.9653,32474138.0],["2014-04-23",2.9653,3.05,2.9453,3.0276,16213068.0],["2014-04-24",3.0276,3.1247,2.9528,3.0226,15132744.0],["2014-04-25",3.0226,3.035,2.883,2.8905,14477104.0],["2014-04-28",2.8905,2.9254,2.7609,2.8855,16419798.0],["2014-04-29",2.8855,2.9478,2.8382,2.9329,8212474.0],["2014-04-30",2.9329,2.9503,2.893,2.9304,7103239.0],["2014-05-05",2.9304,2.9603,2.883,2.9528,7654590.0],["2014-05-06",2.9528,3.035,2.9428,3.0026,9920890.0],["2014-05-07",3.0026,3.00264048576355,2.8656,2.8756,9219510.0],["2014-05-08",2.8756,2.9379,2.8407,2.8706,9177847.0],["2014-05-09",2.8706,2.9229,2.8158,2.8407,6655042.0],["2014-05-12",2.8407,2.9304,2.8406715393066406,2.9229,9826419.0],["2014-05-13",2.9229,3.0126,2.9229016304016113,2.9902,12537280.0],["2014-05-14",2.9902,3.0101,2.908,2.9379,7760966.0],["2014-05-15",2.9379,2.9927,2.8805,2.9005,10782950.0],["2014-05-16",2.9005,2.9005,2.7684,2.7859,10990702.0],["2014-05-19",2.7859,2.8133,2.7609,2.7958,4554982.0],["2014-05-20",2.7958,2.883,2.7859,2.8058,7552296.0],["2014-05-21",2.8058,2.878,2.7584,2.8706,7774552.0],["2014-05-22",2.8706,3.03,2.8705739974975586,2.9628,22569177.0],["2014-05-23",2.9628,3.0325,2.9154,3.0276,14301770.0],["2014-05-26",3.0276,3.1098,3.0151,3.0849,16748578.0],["2014-05-27",3.0849,3.1098,3.0325,3.0624,11471698.0],["2014-05-28",3.0624,3.3689,3.0276,3.3266,56208063.0],["2014-05-29",3.3266,3.3864,3.2518,3.3291,24051358.0],["2014-05-30",3.3291,3.4636,3.2942,3.4188,33530432.0],["2014-06-03",3.4188,3.4586,3.3266,3.4013,19006959.0],["2014-06-04",3.4013,3.4013307094573975,3.2543,3.3216,12895113.0],["2014-06-05",3.3216,3.3997,3.2939,3.3594,12144132.0],["2014-06-06",3.3594,3.4249,3.3014,3.3468,10751277.0],["2014-06-09",3.3468,3.3745,3.2787,3.3317,6471504.0],["2014-06-10",3.3317,3.3518,3.2384,3.3367,7268187.0],["2014-06-11",3.3367,3.4879,3.2813,3.4678,16948087.0],["2014-06-12",3.4678,3.4677631855010986,3.3569,3.3796,9145008.0],["2014-06-13",3.3796,3.4073,3.3594,3.3695,8352550.0],["2014-06-16",3.3695,3.4904,3.3569,3.4703,18516430.0],["2014-06-17",3.4703,3.5182,3.4048,3.435,17543415.0],["2014-06-18",3.435,3.4804,3.2107,3.2611,27065404.0],["2014-06-19",3.2611,3.2989,3.0645,3.1427,15041138.0],["2014-06-20",3.1427,3.1679,3.0923,3.125,8967884.0],["2014-06-23",3.125,3.2258,3.0973,3.1149,15206662.0],["2014-06-24",3.1149,3.2384,3.1074,3.2334,18770605.0],["2014-06-25",3.2334,3.2838,3.1981,3.2661,15652184.0],["2014-06-26",3.2661,3.3392,3.2258,3.2334,15534504.0],["2014-06-27",3.2334,3.2435,3.1704,3.1981,13468338.0],["2014-06-30",3.1981,3.261108875274658,3.1653,3.2611,12430209.0],["2014-07-01",3.2611,3.377,3.2409,3.3619,22600468.0],["2014-07-02",3.3619,3.361915111541748,3.2762,3.3115,19282478.0],["2014-07-03",3.3115,3.4778,3.3115127086639404,3.3392,31630870.0],["2014-07-04",3.3392,3.3846,3.2989,3.3544,15308002.0],["2014-07-07",3.3544,3.377,3.2661,3.3115,12956544.0],["2014-07-08",3.3115,3.3493,3.2888,3.3342,10006718.0],["2014-07-09",3.3342,3.3468,3.2132,3.2208,14983362.0],["2014-07-10",3.2208,3.2787,3.1527,3.2384,10179000.0],["2014-07-11",3.2384,3.2712,3.2107,3.2586,7430580.0],["2014-07-14",3.2586,3.3518,3.2585883140563965,3.3266,10894100.0],["2014-07-15",3.3266,3.3392,3.2712,3.2964,7625415.0],["2014-07-16",3.2964,3.3115,3.1905,3.2258,9546386.0],["2014-07-17",3.2258,3.2762,3.1628,3.1754,9334306.0],["2014-07-18",3.1754,3.2107,3.1553,3.1855,6456171.0],["2014-07-21",3.1855,3.1855034828186035,2.8982,2.8982,33774962.0],["2014-07-22",2.8982,2.9436,2.873,2.936,20865967.0],["2014-07-23",2.936,2.9360060691833496,2.8604,2.8654,13187905.0],["2014-07-24",2.8654,2.873,2.7974,2.815,20790691.0],["2014-07-25",2.815,2.8478,2.8075,2.8327,16774855.0],["2014-07-28",2.8327,2.9133,2.8251,2.9083,22343526.0],["2014-07-29",2.9083,3.0116,2.9032,2.9814,23532994.0],["2014-07-30",2.9814,3.0267,2.9436,3.0192,16368033.0],["2014-07-31",3.0192,3.0192,2.9763,3.0015,9809971.0],["2014-08-01",3.0015,3.001530408859253,2.9284,2.9284,13914158.0],["2014-08-04",2.9284,2.9965,2.9184,2.9788,15742306.0],["2014-08-05",2.9788,3.0393,2.9511,3.0116,17145936.0],["2014-08-06",3.0116,3.0368130207061768,2.9864,3.0368,12515702.0],["2014-08-07",3.0368,3.057,2.999,2.999,13129754.0],["2014-08-08",2.999,3.0771350860595703,2.994,3.0771,16859080.0],["2014-08-11",3.0771,3.1931,3.0771,3.1628,26351319.0],["2014-08-12",3.1628,3.1754,3.12,3.1578,10176768.0],["2014-08-13",3.1578,3.1704,3.0696,3.1225,16504596.0],["2014-08-14",3.1225,3.1805,3.0797,3.12,13737272.0],["2014-08-15",3.12,3.1628,3.0998,3.1477,9260064.0],["2014-08-18",3.1477,3.188,3.1452,3.1779,12158485.0],["2014-08-19",3.1779,3.1956,3.1452,3.1704,12774960.0],["2014-08-20",3.1704,3.2409,3.1527,3.1754,25155032.0],["2014-08-21",3.1754,3.1754229068756104,3.1049,3.1477,12636086.0],["2014-08-22",3.1477,3.1653,3.12,3.1452,11930752.0],["2014-08-25",3.1452,3.3947,3.1451804637908936,3.3266,63507067.0],["2014-08-26",3.3266,3.3392,3.1981,3.2082,30629354.0],["2014-08-27",3.2082,3.2233,3.1553,3.1603,16195550.0],["2014-08-28",3.1603,3.2586,3.160301446914673,3.2057,17428248.0],["2014-08-29",3.2057,3.2838,3.1553,3.2611,15095656.0],["2014-09-01",3.2611,3.2939,3.246,3.2813,16891293.0],["2014-09-02",3.2813,3.3191,3.2535,3.3115,21889695.0],["2014-09-03",3.3115,3.3972,3.3115127086639404,3.3241,27405370.0],["2014-09-04",3.3241,3.498,3.3241124153137207,3.4627,56720034.0],["2014-09-05",3.4627,3.4955,3.4073,3.4829,31596984.0],["2014-09-09",3.4829,3.5635,3.4526,3.5257,26183350.0],["2014-09-10",3.5257,3.5308,3.4602,3.4753,15939028.0],["2014-09-11",3.4753,3.6114,3.4526,3.5056,27964641.0],["2014-09-12",3.5056,3.5635,3.4602,3.5509,14391561.0],["2014-09-15",3.5509,3.5913,3.4854,3.5434,15144242.0],["2014-09-16",3.5434,3.566,3.3468,3.3493,21342063.0],["2014-09-17",3.3493,3.4098,3.2813,3.3544,12170620.0],["2014-09-18",3.3544,3.4199,3.309,3.3997,11134026.0],["2014-09-19",3.3997,3.4224,3.3619,3.4048,8933583.0],["2014-09-22",3.4048,3.4047582149505615,3.2989,3.3014,11781702.0],["2014-09-23",3.3014,3.3367,3.251,3.3342,13872794.0],["2014-09-24",3.3342,3.3871,3.3014,3.3796,14293486.0],["2014-09-25",3.3796,3.5459,3.3795571327209473,3.4526,23508903.0],["2014-09-26",3.4526,3.5913,3.452641725540161,3.5333,30852374.0],["2014-09-29",3.5333,3.5736,3.493,3.5459,15093770.0],["2014-09-30",3.5459,3.5585,3.5282,3.5459,11260918.0],["2014-10-08",3.5459,3.6039,3.5257,3.5837,14352066.0],["2014-10-09",3.5837,3.7425,3.583691358566284,3.7173,32715039.0],["2014-10-10",3.7173,3.9063,3.6442,3.8281,32405684.0],["2014-10-13",3.8281,3.8332,3.6795,3.7551,32728662.0],["2014-10-14",3.7551,3.7651,3.6694,3.687,20986048.0],["2014-10-15",3.687,3.6971,3.5408,3.6543,27963849.0],["2014-10-16",3.6543,3.7677,3.5534,3.5585,17906371.0],["2014-10-17",3.5585,3.624,3.3896,3.5635,20362226.0],["2014-10-20",3.5635,3.6543,3.5534,3.619,14567324.0],["2014-10-21",3.619,3.619,3.5408,3.5509,7162902.0],["2014-10-22",3.5509,3.5963,3.503,3.503,8263188.0],["2014-10-23",3.503,3.5257,3.3342,3.3821,13606315.0],["2014-10-24",3.3821,3.4224,3.3392,3.3745,6018411.0],["2014-10-27",3.3745,3.4854,3.3594,3.4526,8324935.0],["2014-10-28",3.4526,3.5484,3.4501,3.5434,10337137.0],["2014-10-29",3.5434,3.5787,3.503,3.556,15597817.0],["2014-10-30",3.556,3.5635,3.503,3.5131,9595234.0],["2014-10-31",3.5131,3.5383,3.43,3.4602,7219083.0],["2014-11-03",3.4602,3.5459,3.4526,3.5308,8249180.0],["2014-11-04",3.5308,3.5761,3.5081,3.5686,11284398.0],["2014-11-05",3.5686,3.5913,3.5635,3.5837,9386456.0],["2014-11-06",3.5837,3.7425,3.5585,3.7299,23436658.0],["2014-11-07",3.7299,3.8281,3.6316,3.6643,21310027.0],["2014-11-10",3.6643,3.7601,3.5711,3.7021,10562511.0],["2014-11-11",3.7021,3.7752,3.5282,3.566,14888145.0],["2014-11-12",3.566,3.6089,3.5308,3.6089,5995112.0],["2014-11-13",3.6089,3.6291,3.4501,3.4753,7838269.0],["2014-11-14",3.4753,3.5408,3.4526,3.503,5755820.0],["2014-11-17",3.503,3.561,3.4678,3.5257,6797102.0],["2014-11-18",3.5257,3.8786,3.5232,3.7853,45216180.0],["2014-11-19",3.7853,3.9768,3.7349,3.9264,43875806.0],["2014-11-20",3.9264,4.0197,3.7299,3.9038,24590160.0],["2014-11-21",3.9038,4.0701,3.8584,3.9945,24082254.0],["2014-11-24",3.9945,4.0222,3.866,3.9567,13884742.0],["2014-11-25",3.9567,4.0751,3.934,3.9945,16938594.0],["2014-11-26",3.9945,4.2037,3.994480609893799,4.0121,14514922.0],["2014-11-27",4.0121,4.1835,4.0071,4.0398,12977118.0],["2014-11-28",4.0398,4.065,3.8634,3.9264,13278643.0],["2014-12-01",3.9264,3.992,3.6013,3.6795,29086383.0],["2014-12-02",3.6795,3.7525,3.624,3.7223,11916493.0],["2014-12-03",3.7223,3.7601,3.6543,3.7047,15842872.0],["2014-12-04",3.7047,3.8634,3.704659938812256,3.8206,16839727.0],["2014-12-05",3.8206,3.8206,3.6114,3.6316,23385182.0],["2014-12-08",3.6316,3.7248,3.6039,3.687,17690122.0],["2014-12-09",3.687,3.7677,3.5282,3.561,19509462.0],["2014-12-10",3.561,3.808,3.5610098838806152,3.7954,17527474.0],["2014-12-11",3.7954,3.8508,3.6996,3.7374,16065882.0],["2014-12-12",3.7374,3.8307,3.7122,3.8256,16868340.0],["2014-12-15",3.8256,4.0046,3.7677,3.9743,26586763.0],["2014-12-16",3.9743,4.0776,3.9214,3.9869,19550440.0],["2014-12-17",3.9869,4.0046,3.7929,3.8508,15155859.0],["2014-12-18",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-19",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-22",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-23",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-24",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-25",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-26",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-29",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-30",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2014-12-31",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-05",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-06",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-07",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-08",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-09",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-12",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-13",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-14",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-15",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-16",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-19",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-20",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-21",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-22",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-23",3.8508,3.8508293628692627,3.8508,3.8508,0.0],["2015-01-26",3.8508,4.2364,3.8508293628692627,4.2011,48822127.0],["2015-01-27",4.2011,4.201134204864502,3.9567,4.0827,30396218.0],["2015-01-28",4.0827,4.082686424255371,3.9642,3.9894,15833296.0],["2015-01-29",3.9894,3.9894397258758545,3.8811,3.934,13076586.0],["2015-01-30",3.934,4.0398,3.9189,3.9869,11984947.0],["2015-02-02",3.9869,3.986919641494751,3.7677,3.7929,13810701.0],["2015-02-03",3.7929,3.8382,3.7374,3.8155,17608438.0],["2015-02-04",3.8155,3.8433,3.7677,3.7979,9386229.0],["2015-02-05",3.7979,3.8357,3.7551,3.7727,6912003.0],["2015-02-06",3.7727,3.7929,3.6417,3.6921,8989707.0],["2015-02-09",3.6921,3.8256,3.6895,3.7651,7317856.0],["2015-02-10",3.7651,3.813,3.7349,3.7525,8130481.0],["2015-02-11",3.7525,3.8029,3.7299,3.7551,8786786.0],["2015-02-12",3.7551,4.0121,3.7550625801086426,3.9894,30773365.0],["2015-02-13",3.9894,4.1104,3.9365,4.0449,25076066.0],["2015-02-16",4.0449,4.0827,3.9516,4.0474,11378041.0],["2015-02-17",4.0474,4.0827,3.929,3.9718,13570718.0],["2015-02-25",3.9718,3.9718,3.9717979431152344,3.9718,0.0],["2015-02-26",3.9718,4.0197,3.9491,4.0146,9060840.0],["2015-02-27",4.0146,4.0751,3.9844,4.0172,11343024.0],["2015-03-02",4.0172,4.4002,4.017160892486572,4.312,41864047.0],["2015-03-03",4.312,4.5943,4.2389,4.3498,30023204.0],["2015-03-04",4.3498,4.5363,4.3019,4.4935,21545838.0],["2015-03-05",4.4935,4.493474960327148,4.3372,4.438,17921023.0],["2015-03-06",4.438,4.4859,4.1583,4.2465,12984886.0],["2015-03-09",4.2465,4.6598,4.2339,4.5615,23727632.0],["2015-03-10",4.5615,4.6371,4.4683,4.5086,15470380.0],["2015-03-11",4.5086,4.5817,4.4229,4.4859,11610144.0],["2015-03-12",4.4859,4.6044,4.2944,4.3221,15353618.0],["2015-03-13",4.3221,4.3977,4.2591,4.3498,12670070.0],["2015-03-16",4.3498,4.5036,4.3271,4.4935,18711122.0],["2015-03-17",4.4935,4.6069,4.4053,4.4834,21333726.0],["2015-03-18",4.4834,4.5514,4.438,4.5439,20144311.0],["2015-03-19",4.5439,4.7581,4.4985,4.7178,33501096.0],["2015-03-20",4.7178,4.8513,4.617,4.7077,20436807.0],["2015-03-23",4.7077,4.7707,4.6623,4.7228,22177119.0],["2015-03-24",4.7228,4.7732,4.4658,4.6044,24365764.0],["2015-03-25",4.6044,4.7581,4.5741,4.6346,14981666.0],["2015-03-26",4.6346,4.6976,4.4733,4.5237,21037798.0],["2015-03-27",4.5237,4.637126445770264,4.4859,4.6371,16517322.0],["2015-03-30",4.6371,4.7077,4.5237,4.5892,28989709.0],["2015-03-31",4.5892,4.6296,4.5313,4.5666,20002687.0],["2015-04-01",4.5666,4.8413,4.5363,4.7883,35056360.0],["2015-04-02",4.7883,4.99,4.7379,4.8413,28500994.0],["2015-04-03",4.8413,5.1563,4.841259956359863,5.053,33682273.0],["2015-04-07",5.053,5.1361,4.9143,5.0882,37964242.0],["2015-04-08",5.0882,5.4058,5.088237285614014,5.31,47795457.0],["2015-04-09",5.31,5.310012340545654,4.8337,5.1664,28278565.0],["2015-04-10",5.1664,5.3226,4.995,5.2646,26866713.0],["2015-04-13",5.2646,5.5595,5.2168,5.5368,29259194.0],["2015-04-14",5.5368,5.53682804107666,5.2873,5.3176,25748366.0],["2015-04-15",5.3176,5.3226,4.9773,5.0278,15676416.0],["2015-04-16",5.0278,5.2546,4.9169,5.1286,14923306.0],["2015-04-17",5.1286,5.2117,4.995,5.0656,18205999.0],["2015-04-20",5.0656,5.1966,4.9169,4.9421,29173608.0],["2015-04-21",4.9421,5.436020374298096,4.942067623138428,5.436,42693260.0],["2015-04-22",5.436,5.9375,5.436020374298096,5.8216,62504870.0],["2015-04-23",5.8216,6.3836,5.7107,6.1644,49978076.0],["2015-04-24",6.1644,6.1643524169921875,5.8846,6.061,26471354.0],["2015-04-27",6.061,6.2148,5.9149,5.9653,24485637.0],["2015-04-28",5.9653,5.9653,5.494,5.6477,22833925.0],["2015-04-29",5.6477,5.8519,5.5519,5.7914,17003232.0],["2015-04-30",5.7914,5.8443,5.5973,5.7082,23212861.0],["2015-05-04",5.7082,5.8468,5.6477,5.7914,18974394.0],["2015-05-05",5.7914,5.7913665771484375,5.5393,5.5646,16395832.0],["2015-05-06",5.5646,5.678,5.3176,5.4209,12496309.0],["2015-05-07",5.4209,5.741,5.2873,5.5923,16148516.0],["2015-05-08",5.5923,5.872,5.5922722816467285,5.8695,20075954.0],["2015-05-11",5.8695,6.0308,5.751,5.9753,27871027.0],["2015-05-12",5.9753,6.0434,5.8266,5.93,25297585.0],["2015-05-13",5.93,5.935,5.7712,5.8468,24214723.0],["2015-05-14",5.8468,6.1215,5.8241,6.0938,32199739.0],["2015-05-15",6.0938,6.09378719329834,5.7158,5.8115,35723120.0],["2015-05-18",5.8115,5.9527,5.6754,5.8695,21005434.0],["2015-05-19",5.8695,6.1921,5.869492053985596,6.1694,33869368.0],["2015-05-20",6.1694,6.5777,6.1265,6.2652,41578354.0],["2015-05-21",6.2652,6.8927,6.2651591300964355,6.8927,44832020.0],["2015-05-22",6.8927,7.5681,6.892683982849121,7.5681,81008028.0],["2015-05-25",7.5681,8.2284,7.2077,8.1175,74288732.0],["2015-05-26",8.1175,8.7874,7.7762,8.4942,79309276.0],["2015-05-27",8.4942,9.3436,8.494165420532227,9.1717,91131899.0],["2015-05-28",9.1717,9.8492,8.5852,8.6003,92728533.0],["2015-05-29",8.6003,8.8279,7.7964,8.3627,56354326.0],["2015-06-01",8.3627,9.1009,8.362706184387207,8.8481,54709466.0],["2015-06-02",8.8481,9.348639488220215,8.848090171813965,9.3486,61584138.0],["2015-06-03",9.3486,9.4801,8.8885,9.0503,50466943.0],["2015-06-04",9.0503,9.1515,8.1857,8.8986,38840662.0],["2015-06-05",8.8986,9.2475,8.8986,9.1059,48711686.0],["2015-06-08",9.1059,9.1868,8.8026,8.8228,42397434.0],["2015-06-09",8.8228,9.0756,8.7975,8.9138,27932909.0],["2015-06-10",8.9138,9.02,8.5953,8.9088,30184599.0],["2015-06-11",8.9088,9.2526,8.7874,9.2222,46130439.0],["2015-06-12",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-15",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-16",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-17",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-18",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-19",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-23",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-24",9.2222,9.222236633300781,9.2222,9.2222,0.0],["2015-06-25",9.2222,10.0868,8.7166,9.4144,122321181.0],["2015-06-26",9.4144,9.414365768432617,8.4739,8.4739,31231303.0],["2015-06-29",8.4739,8.6812,7.6245,7.6245,28911924.0],["2015-06-30",7.6245,7.6245245933532715,6.8611,7.3768,60997278.0],["2015-07-01",7.3768,7.3767781257629395,6.6385955810546875,6.6386,50206257.0],["2015-07-02",6.6386,6.6385955810546875,5.97625207901001,5.9763,46272853.0],["2015-07-03",5.9763,5.97625207901001,5.3796,5.3796,28816880.0],["2015-07-06",5.3796,5.9156,4.8437,4.8791,40779016.0],["2015-07-07",4.8791,4.879089832305908,4.3937,4.3937,17755092.0],["2015-07-08",4.3937,4.4847,3.9538,4.2623,71876885.0],["2015-07-09",4.2623,4.687,4.1055,4.687,43168944.0],["2015-07-10",4.687,5.1572,4.686959266662598,5.1572,16084454.0],["2015-07-13",5.1572,5.6729,5.157171726226807,5.6729,32308540.0],["2015-07-14",5.6729,6.2392,5.672889709472656,5.9712,44215153.0],["2015-07-15",5.9712,5.971196174621582,5.374581813812256,5.3746,22491162.0],["2015-07-16",5.3746,5.6072,4.8386,5.4049,33229648.0],["2015-07-17",5.4049,5.9459,5.4049,5.8296,30427651.0],["2015-07-20",5.8296,6.1532,5.7588,5.9156,26883595.0],["2015-07-21",5.9156,6.0976,5.6173,5.9914,21788274.0],["2015-07-22",5.9914,6.3605,5.991420269012451,6.1886,30475170.0],["2015-07-23",6.1886,6.3201,6.1178,6.2847,27090966.0],["2015-07-24",6.2847,6.6386,6.0218,6.1785,32018576.0],["2015-07-27",6.1785,6.178493022918701,5.5616559982299805,5.5617,21537583.0],["2015-07-28",5.5617,5.5616559982299805,5.0055,5.0662,22788239.0],["2015-07-29",5.0662,5.334134578704834,4.7527,5.3341,19307698.0],["2015-07-30",5.3341,5.6628,5.2077,5.3392,23270720.0],["2015-07-31",5.3392,5.501,5.0662,5.2027,14545276.0],["2015-08-03",5.2027,5.202675819396973,4.7021,4.7881,14582907.0],["2015-08-04",4.7881,5.2178449630737305,4.788079738616943,5.2178,14486792.0],["2015-08-05",5.2178,5.2987,4.9853,5.0662,17597059.0],["2015-08-06",5.0662,5.233,4.8639,5.1825,14807619.0],["2015-08-07",5.1825,5.703224182128906,5.182452201843262,5.7032,24260176.0],["2015-08-10",5.7032,6.2746,5.703224182128906,6.2746,18686833.0],["2015-08-11",6.2746,6.9015092849731445,6.274559020996094,6.9015,90123422.0],["2015-08-12",6.9015,6.9571,6.6234,6.6639,48485075.0],["2015-08-13",6.6639,6.8762,6.3959,6.8459,44140921.0],["2015-08-14",6.8459,7.2453,6.7852,6.9824,52299441.0],["2015-08-17",6.9824,6.982406139373779,6.5729,6.8105,43255645.0],["2015-08-18",6.8105,6.9167,6.1279,6.1279,37812420.0],["2015-08-19",6.1279,6.5122,5.5617,6.3555,30438991.0],["2015-08-20",6.3555,6.8611,6.1734,6.497,42782479.0],["2015-08-21",6.497,6.4970245361328125,5.9712,6.0015,22459923.0],["2015-08-24",6.0015,6.001531600952148,5.3998613357543945,5.3999,25639911.0],["2015-08-25",5.3999,5.5718,4.9398,4.9448,31541580.0],["2015-08-26",4.9448,5.4403,4.944816589355469,5.2684,39337655.0],["2015-08-27",5.2684,5.6476,5.1167,5.4757,30114934.0],["2015-08-28",5.4757,5.9914,5.3645,5.8397,34659516.0],["2015-08-31",5.8397,5.839737892150879,5.4403,5.4605,20940676.0],["2015-09-01",5.4605,5.5111,4.9145,4.9195,17383012.0],["2015-09-02",4.9195,5.2482,4.5504,4.7426,13530355.0],["2015-09-07",4.7426,5.1319,4.3988,4.6718,42663711.0],["2015-09-08",4.6718,4.9448,4.4999,4.8943,21444091.0],["2015-09-09",4.8943,5.1976,4.869,5.0914,38969854.0],["2015-09-10",5.0914,5.2937,4.9448,5.1471,27947289.0],["2015-09-11",5.1471,5.2785,5.0156,5.1268,18507434.0],["2015-09-14",5.1268,5.2229,4.616174221038818,4.6162,21654018.0],["2015-09-15",4.6162,4.616174221038818,4.156074047088623,4.1561,19348041.0],["2015-09-16",4.1561,4.5707,4.146,4.5707,17917824.0],["2015-09-17",4.5707,4.783,4.51,4.5555,24956330.0],["2015-09-18",4.5555,4.7224,4.5049,4.6718,15571584.0],["2015-09-21",4.6718,4.8336,4.5454,4.8032,18205432.0],["2015-09-22",4.8032,5.0409,4.8032,4.8639,16862943.0],["2015-09-23",4.8639,4.8791,4.7274,4.778,11894475.0],["2015-09-24",4.778,4.9398,4.777968883514404,4.9246,13455068.0],["2015-09-25",4.9246,4.965,4.6415,4.687,12577248.0],["2015-09-28",4.687,4.778,4.6516,4.7527,7013055.0],["2015-09-29",4.7527,4.9549,4.6313,4.8538,18226191.0],["2015-09-30",4.8538,5.0257,4.8285,4.9347,15166234.0],["2015-10-08",4.9347,5.4302,4.93470573425293,5.4302,27572128.0],["2015-10-09",5.4302,5.9712,5.2735,5.8145,31284190.0],["2015-10-12",5.8145,6.1684,5.6628,5.9257,42619753.0],["2015-10-13",5.9257,5.9965,5.7184,5.9459,24081327.0],["2015-10-14",5.9459,6.3453,5.774,6.1027,33610451.0],["2015-10-15",6.1027,6.2493,6.0066,6.2291,35123614.0],["2015-10-16",6.2291,6.3605,6.0673,6.1886,29074784.0],["2015-10-19",6.1886,6.2644,6.0015,6.0673,22625015.0],["2015-10-20",6.0673,6.138,6.0167,6.1077,17711605.0],["2015-10-21",6.1077,6.31,5.5667,5.597,32190548.0],["2015-10-22",5.597,5.8296,5.5111,5.7841,23308612.0],["2015-10-23",5.7841,5.9611,5.6931,5.9156,23929900.0],["2015-10-26",5.9156,6.224,5.915579795837402,6.1633,35241409.0],["2015-10-27",6.1633,6.6841,6.0774,6.6234,71002229.0],["2015-10-28",6.6234,6.6285,6.3201,6.3555,35656702.0],["2015-10-29",6.3555,6.6437,6.0673,6.31,27397618.0],["2015-10-30",6.31,6.6032,6.0167,6.5526,46487667.0],["2015-11-02",6.5526,6.7043,6.3453,6.4111,30370555.0],["2015-11-03",6.4111,6.7448,6.41107177734375,6.674,36981921.0],["2015-11-04",6.674,6.9824,6.6234,6.942,34824816.0],["2015-11-05",6.942,7.1897,6.8307,6.8914,36687058.0],["2015-11-06",6.8914,7.0785,6.8307,7.0785,34156292.0],["2015-11-09",7.0785,7.1442,6.8863,7.0835,28238473.0],["2015-11-10",7.0835,7.083527088165283,6.765,6.9116,31194207.0],["2015-11-11",6.9116,7.0734,6.8004,6.9773,34783135.0],["2015-11-12",6.9773,6.977349281311035,6.7094,6.8105,26356280.0],["2015-11-13",6.8105,6.8408,6.6335,6.6487,17555515.0],["2015-11-16",6.6487,6.6689,6.4515,6.6639,19088222.0],["2015-11-17",6.6639,6.8459,6.6234,6.679,24485353.0],["2015-11-18",6.679,6.765,6.5274,6.5425,13389694.0],["2015-11-19",6.5425,6.7903,6.542529582977295,6.7903,14837036.0],["2015-11-20",6.7903,7.1998,6.7296,7.0734,39336629.0],["2015-11-23",7.0734,7.3313,6.9824,7.0077,33927478.0],["2015-11-24",7.0077,7.0633,6.765,6.9723,16880553.0],["2015-11-25",6.9723,7.0835,6.8762,7.0127,17915097.0],["2015-11-26",7.0127,7.1189,6.7802,6.8156,19336998.0],["2015-11-27",6.8156,6.9976,6.2695,6.4212,25831434.0],["2015-11-30",6.4212,6.7448,6.2291,6.7347,23044530.0],["2015-12-01",6.7347,6.9824,6.6234,6.9268,20584567.0],["2015-12-02",6.9268,7.0936,6.5729,6.7296,18573793.0],["2015-12-03",6.7296,7.1038,6.7245,7.1038,25417571.0],["2015-12-04",7.1038,7.2706,6.8863,6.9824,27643552.0],["2015-12-07",6.9824,7.4375,6.9774,7.3717,39548788.0],["2015-12-08",7.3717,7.371723175048828,6.962182998657227,6.9622,26328432.0],["2015-12-09",6.9622,7.0127,6.8408,6.856,13158145.0],["2015-12-10",6.856,6.9268,6.6639,6.6689,15396537.0],["2015-12-11",6.6689,6.6993,6.5223,6.583,12097368.0],["2015-12-14",6.583,6.9066,6.5526,6.8459,13616706.0],["2015-12-15",6.8459,6.9268,6.7498,6.8307,9183391.0],["2015-12-16",6.8307,6.9268,6.7296,6.7599,11607343.0],["2015-12-17",6.7599,7.1695,6.759939193725586,7.124,28184792.0],["2015-12-18",7.124,7.1745,6.9015,7.1341,19538368.0],["2015-12-21",7.1341,7.488,7.033,7.2706,25968630.0],["2015-12-22",7.2706,7.6144,7.270600318908691,7.5335,36879348.0],["2015-12-23",7.5335,7.5487,7.1846,7.1897,25573905.0],["2015-12-24",7.1897,7.2453,7.0835,7.2049,12054490.0],["2015-12-25",7.2049,7.2049,7.204872131347656,7.2049,0.0],["2015-12-28",7.2049,7.3818,7.0734,7.0785,15044144.0],["2015-12-29",7.0785,7.129,6.9268,7.0785,10632380.0],["2015-12-30",7.0785,7.1442,6.9925,7.0835,9839142.0],["2015-12-31",7.0835,7.1594,6.9268,6.9521,10265205.0],["2016-01-04",6.9521,6.9672,6.2594,6.2644,12465945.0],["2016-01-05",6.2644,6.3302,5.7285,6.0167,17694415.0],["2016-01-06",6.0167,6.315,6.016700267791748,6.2493,15878557.0],["2016-01-07",6.2493,6.249277591705322,5.6527,5.6678,2637000.0],["2016-01-08",5.6678,5.9611,5.3746,5.8246,14221900.0],["2016-01-11",5.8246,5.824570655822754,5.2431,5.2431,11007754.0],["2016-01-12",5.2431,5.4353,5.1825,5.3999,9751696.0],["2016-01-13",5.3999,5.4757,5.308852672576904,5.3089,7884865.0],["2016-01-14",5.3089,5.5617,4.8538,5.5111,12171893.0],["2016-01-15",5.5111,5.5515,5.0864,5.2027,11079912.0],["2016-01-18",5.2027,5.3746,5.0561,5.3746,9066996.0],["2016-01-19",5.3746,5.5414,5.2836,5.506,13187408.0],["2016-01-20",5.506,5.6021,5.3999,5.5667,14185875.0],["2016-01-21",5.5667,5.56671142578125,5.1167,5.1319,14938797.0],["2016-01-22",5.1319,5.2785,4.9701,5.1774,11077727.0],["2016-01-25",5.1774,5.4201,5.177395820617676,5.4049,10907890.0],["2016-01-26",5.4049,5.404918193817139,4.9094,4.9246,10761627.0],["2016-01-27",4.9246,5.1117,4.5302,4.7173,13637890.0],["2016-01-28",4.7173,4.7881,4.5504,4.5757,6841134.0],["2016-01-29",4.5757,4.8285,4.5757,4.7577,8083164.0],["2016-02-01",4.7577,4.8134,4.5504,4.6364,7259747.0],["2016-02-02",4.6364,4.8386,4.6363983154296875,4.7881,9659287.0],["2016-02-03",4.7881,4.9499,4.7122,4.9145,10813258.0],["2016-02-04",4.9145,5.0813,4.8538,5.0156,8751157.0],["2016-02-05",5.0156,5.501,5.0156,5.2937,17043874.0],["2016-02-15",5.2937,5.3594,5.0662,5.2684,9294015.0],["2016-02-16",5.2684,5.4454,5.268404483795166,5.41,9095862.0],["2016-02-17",5.41,5.4909,5.324,5.3898,8615727.0],["2016-02-18",5.3898,5.5667,5.3897,5.4454,11152494.0],["2016-02-19",5.4454,5.5111,5.3695,5.4302,6248970.0],["2016-02-22",5.4302,5.5617,5.430198669433594,5.5364,9321390.0],["2016-02-23",5.5364,5.5515,5.3038,5.4049,10754951.0],["2016-02-24",5.4049,5.4353,5.2178,5.3898,8756933.0],["2016-02-25",5.3898,5.4049,4.8488,4.9499,12335650.0],["2016-02-26",4.9499,5.0459,4.8386,4.9398,5775463.0],["2016-02-29",4.9398,4.9802,4.5151,4.6415,9155554.0],["2016-03-01",4.6415,4.9398,4.641454696655273,4.9296,11574239.0],["2016-03-02",4.9296,5.1976,4.8791,5.1673,10597834.0],["2016-03-03",5.1673,5.2381,5.1167,5.2077,8980315.0],["2016-03-04",5.2077,5.207732200622559,4.9347,5.1875,9181371.0],["2016-03-07",5.1875,5.3493,5.1572,5.3291,9146763.0],["2016-03-08",5.3291,5.3341,5.051,5.3291,7692292.0],["2016-03-09",5.3291,5.32907772064209,5.1016,5.2431,5871436.0],["2016-03-10",5.2431,5.243124961853027,4.9802,4.9802,8509843.0],["2016-03-11",4.9802,5.0611,4.8437,5.0561,5909110.0],["2016-03-14",5.0561,5.4201,5.056051254272461,5.3948,14581884.0],["2016-03-15",5.3948,5.394805431365967,5.1572,5.2431,11385498.0],["2016-03-16",5.2431,5.2987,5.0459,5.2077,9193752.0],["2016-03-17",5.2077,5.3392,5.1369,5.324,11118897.0],["2016-03-18",5.324,5.4909,5.3089,5.4454,13667229.0],["2016-03-21",5.4454,5.5364,5.415,5.5111,13595376.0],["2016-03-22",5.5111,5.6274,5.4504,5.4959,11945223.0],["2016-03-23",5.4959,5.506,5.3898,5.4858,9387394.0],["2016-03-24",5.4858,5.485814571380615,5.3695,5.3695,6654396.0],["2016-03-25",5.3695,5.4504,5.319,5.4049,6483249.0],["2016-03-28",5.4049,5.5465,5.324,5.3493,10347798.0],["2016-03-29",5.3493,5.3948,5.228,5.2684,6736975.0],["2016-03-30",5.2684,5.4909,5.268404483795166,5.4858,10372813.0],["2016-03-31",5.4858,5.5617,5.4656,5.5414,11637795.0],["2016-04-01",5.5414,5.541431427001953,5.3796,5.4959,7800381.0],["2016-04-05",5.4959,5.7234,5.41,5.683,13683942.0],["2016-04-06",5.683,5.7234,5.5869,5.6779,10086328.0],["2016-04-07",5.6779,5.8145,5.6223,5.6476,15944752.0],["2016-04-08",5.6476,5.7791,5.592,5.7234,20694870.0],["2016-04-11",5.7234,6.2493,5.723448276519775,6.1532,27541083.0],["2016-04-12",6.1532,6.2644,5.9965,6.047,25271899.0],["2016-04-13",6.047,6.1633,6.0066,6.0319,22978665.0],["2016-04-14",6.0319,6.1431,6.031867980957031,6.1128,13046146.0],["2016-04-15",6.1128,6.138,5.9914,6.0369,12260145.0],["2016-04-18",6.0369,6.036924839019775,5.8195,5.9156,13797523.0],["2016-04-19",5.9156,5.9712,5.8701,5.9409,8168047.0],["2016-04-20",5.9409,5.9914,5.5667,5.6577,14351392.0],["2016-04-21",5.6577,5.7083,5.5718,5.5869,7793440.0],["2016-04-22",5.5869,5.7133,5.5364,5.6982,8742385.0],["2016-04-25",5.6982,5.7133,5.5162,5.6223,6997849.0],["2016-04-26",5.6223,5.8802,5.5819,5.8549,11167225.0],["2016-04-27",5.8549,5.8802,5.6982,5.7285,9206303.0],["2016-04-28",5.7285,5.7892,5.5869,5.7133,8578152.0],["2016-04-29",5.7133,5.8145,5.6931,5.7437,9738507.0],["2016-05-03",5.7437,5.9611,5.743673801422119,5.9611,12732564.0],["2016-05-04",5.9611,6.138,5.8852,6.0066,15553195.0],["2016-05-05",6.0066,6.0571,5.951,6.0116,9129366.0],["2016-05-06",6.0116,6.0622,5.8145,5.8296,11741351.0],["2016-05-09",5.8296,5.829626560211182,5.5869,5.6223,8803197.0],["2016-05-10",5.6223,5.6678,5.5768,5.6375,4196046.0],["2016-05-11",5.6375,5.7032,5.5869,5.5869,5246541.0],["2016-05-12",5.5869,5.586935520172119,5.3695,5.5111,7444438.0],["2016-05-13",5.5111,5.592,5.4909,5.5566,3959249.0],["2016-05-16",5.5566,5.6476,5.4656,5.6375,5263986.0],["2016-05-17",5.6375,5.6881,5.5414,5.5768,8317297.0],["2016-05-18",5.5768,5.576823711395264,5.3139,5.3746,7567653.0],["2016-05-19",5.3746,5.4757,5.3341,5.3442,5147987.0],["2016-05-20",5.3442,5.425142765045166,5.3089,5.4251,4637493.0],["2016-05-23",5.4251,5.5667,5.425142765045166,5.4959,7018660.0],["2016-05-24",5.4959,5.495926380157471,5.3898,5.41,3440926.0],["2016-05-25",5.41,5.4858,5.3645,5.3999,3176823.0],["2016-05-26",5.3999,5.4201,5.2583,5.3847,5018005.0],["2016-05-27",5.3847,5.3898,5.319,5.3594,3618007.0],["2016-05-30",5.3594,5.415,5.2785,5.3796,4842437.0],["2016-05-31",5.3796,5.5718,5.3695,5.5617,11588416.0],["2016-06-01",5.5617,5.956,5.5616559982299805,5.7285,31262446.0],["2016-06-02",5.7285,5.769,5.6628,5.769,11633826.0],["2016-06-03",5.769,5.8954,5.7083,5.7437,14635051.0],["2016-06-06",5.7437,5.8296,5.7285,5.774,7851067.0],["2016-06-07",5.774,5.8094,5.6881,5.7487,7131713.0],["2016-06-08",5.7487,5.8043,5.6881,5.7841,7382145.0],["2016-06-13",5.7841,5.784122467041016,5.6122,5.6173,8866504.0],["2016-06-14",5.6173,5.7032,5.6021,5.6527,7070176.0],["2016-06-15",5.6527,5.826,5.5048,5.7617,9265831.0],["2016-06-16",5.7617,5.9911,5.761743068695068,5.8718,14944423.0],["2016-06-17",5.8718,5.9911,5.7709,5.8168,10118682.0],["2016-06-20",5.8168,5.8627,5.6883,5.8168,7017586.0],["2016-06-21",5.8168,5.8902,5.6608,5.6883,8248878.0],["2016-06-22",5.6883,5.7984,5.6792,5.7526,6170677.0],["2016-06-23",5.7526,5.7617,5.6333,5.6792,6968749.0],["2016-06-24",5.6792,5.7342,5.4039,5.5415,8963415.0],["2016-06-27",5.5415,5.651645183563232,5.4315,5.6516,5084689.0],["2016-06-28",5.6516,5.8627,5.5599,5.8627,10314734.0],["2016-06-29",5.8627,5.9361,5.7801,5.8443,9348166.0],["2016-06-30",5.8443,5.9177,5.67,5.881,16732393.0],["2016-07-01",5.881,5.881014347076416,5.7617,5.826,7301906.0],["2016-07-04",5.826,5.9636,5.7434,5.8902,13315776.0],["2016-07-05",5.8902,5.9361,5.8627,5.8902,8344975.0],["2016-07-06",5.8902,5.9361,5.8351,5.8627,8610596.0],["2016-07-07",5.8627,5.9269,5.8168,5.9085,7534890.0],["2016-07-08",5.9085,5.9361,5.8443,5.8718,6528767.0],["2016-07-11",5.8718,5.881,5.6883,5.7709,10962230.0],["2016-07-12",5.7709,5.826,5.6975,5.7617,9179484.0],["2016-07-13",5.7617,5.9269,5.761743068695068,5.9269,12847082.0],["2016-07-14",5.9269,5.9452,5.8718,5.8994,9144968.0],["2016-07-15",5.8994,6.2297,5.8902,6.1379,32969950.0],["2016-07-18",6.1379,6.1563,6.0186,6.1012,11346936.0],["2016-07-19",6.1012,6.101208686828613,5.9911,6.0645,7752284.0],["2016-07-20",6.0645,6.1287,6.0186,6.0278,6813594.0],["2016-07-21",6.0278,6.0462,5.8902,5.9361,17441218.0],["2016-07-22",5.9361,5.9452,5.8535,5.8718,6994632.0],["2016-07-25",5.8718,6.037,5.8443,6.0095,12256220.0],["2016-07-26",6.0095,6.0829,5.9911,6.0278,7698569.0],["2016-07-27",6.0278,6.0553,5.5966,5.7159,12988050.0],["2016-07-28",5.7159,5.7893,5.67,5.7434,6738166.0],["2016-07-29",5.7434,5.7526,5.6425,5.7067,6679177.0],["2016-08-01",5.7067,5.7067,5.5599,5.6058,4628388.0],["2016-08-02",5.6058,5.6792,5.5966,5.6425,4041703.0],["2016-08-03",5.6425,5.7617,5.6149,5.7526,6863579.0],["2016-08-04",5.7526,5.8535,5.6975,5.8535,6076758.0],["2016-08-05",5.8535,5.9819,5.7526,5.8902,11347932.0],["2016-08-08",5.8902,5.9177,5.7801,5.8902,8961142.0],["2016-08-09",5.8902,6.0737,5.890189170837402,6.0462,16399063.0],["2016-08-10",6.0462,6.0829,5.9728,5.9819,7952070.0],["2016-08-11",5.9819,5.981936931610107,5.8994,5.9085,5257925.0],["2016-08-12",5.9085,6.0186,5.8902,5.9911,5971750.0],["2016-08-15",5.9911,6.0737,5.9269,6.0553,11060825.0],["2016-08-16",6.0553,6.6609,6.0186,6.5232,47488907.0],["2016-08-17",6.5232,6.5324,6.3856,6.404,15562049.0],["2016-08-18",6.404,6.615,6.403974533081055,6.5049,16761500.0],["2016-08-19",6.5049,6.8719,6.504897117614746,6.8352,25654042.0],["2016-08-22",6.8352,6.835187911987305,6.4957,6.5141,21190018.0],["2016-08-23",6.5141,6.6058,6.3856,6.5508,11908198.0],["2016-08-24",6.5508,6.7618,6.4774,6.6333,12698776.0],["2016-08-25",6.6333,6.6609,6.4407,6.5875,13218062.0],["2016-08-26",6.5875,6.6792,6.5508,6.5783,8579548.0],["2016-08-29",6.5783,6.6333,6.5141,6.5508,7951794.0],["2016-08-30",6.5508,6.6517,6.5141,6.5508,6224721.0],["2016-08-31",6.5508,6.5966,6.4407,6.5324,6315391.0],["2016-09-01",6.5324,6.5599,6.3856,6.3948,8957448.0],["2016-09-02",6.3948,6.4315,6.1838,6.248,12004296.0],["2016-09-05",6.248,6.3948,6.248003959655762,6.3489,7688450.0],["2016-09-06",6.3489,6.4957,6.3306,6.4774,9154864.0],["2016-09-07",6.4774,6.5875,6.404,6.4498,9817809.0],["2016-09-08",6.4498,6.4865,6.3856,6.459,6201572.0],["2016-09-09",6.459,6.5508,6.459,6.5141,8363992.0],["2016-09-12",6.5141,6.6242,6.3398,6.3948,11088155.0],["2016-09-13",6.3948,6.4865,6.3398,6.4223,6926105.0],["2016-09-14",6.4223,6.6242,6.3765,6.5324,11233956.0],["2016-09-19",6.5324,6.6792,6.5141,6.5966,8911403.0],["2016-09-20",6.5966,6.596644878387451,6.4774,6.5141,8362742.0],["2016-09-21",6.5141,6.5783,6.4774,6.5324,8657595.0],["2016-09-22",6.5324,6.5966,6.404,6.4865,15676844.0],["2016-09-23",6.4865,6.5049,6.3398,6.3581,12312393.0],["2016-09-26",6.3581,6.358100414276123,6.193,6.2021,8571247.0],["2016-09-27",6.2021,6.3581,5.9636,6.092,15898677.0],["2016-09-28",6.092,6.1287,5.9544,6.1104,9020639.0],["2016-09-29",6.1104,6.2388,6.0829,6.1196,7046279.0],["2016-09-30",6.1196,6.193,6.0553,6.1746,5098688.0],["2016-10-10",6.1746,6.3031,6.1654,6.2847,5441716.0],["2016-10-11",6.2847,6.3673,6.2664,6.3122,6378205.0],["2016-10-12",6.3122,6.3489,6.2664,6.3122,5991443.0],["2016-10-13",6.3122,6.3306,6.2388,6.2755,6427009.0],["2016-10-14",6.2755,6.3031,6.1471,6.2205,6686554.0],["2016-10-17",6.2205,6.2755,6.1471,6.1654,6827514.0],["2016-10-18",6.1654,6.321402072906494,6.1379,6.3214,11357970.0],["2016-10-19",6.3214,6.3765,6.248,6.2847,7777030.0],["2016-10-20",6.2847,6.5599,6.248,6.4957,21391448.0],["2016-10-21",6.4957,6.5508,6.404,6.4682,10648886.0],["2016-10-24",6.4682,6.5599,6.4131,6.5232,10922613.0],["2016-10-25",6.5232,6.5324,6.459,6.4865,9974975.0],["2016-10-26",6.4865,6.4957,6.3214,6.3581,9404448.0],["2016-10-27",6.3581,6.404,6.3122,6.3489,6754563.0],["2016-10-28",6.3489,6.3856,6.2939,6.3306,5312351.0],["2016-10-31",6.3306,6.330577373504639,6.0737,6.1012,16586211.0],["2016-11-01",6.1012,6.49572229385376,6.101208686828613,6.4957,28521163.0],["2016-11-02",6.4957,6.5875,6.4407,6.5324,24257461.0],["2016-11-03",6.5324,6.7618,6.4407,6.5966,26140778.0],["2016-11-04",6.5966,6.8535,6.5599,6.7343,27242169.0],["2016-11-07",6.7343,7.1013,6.73426628112793,6.8902,25263943.0],["2016-11-08",6.8902,6.9636,6.7067,6.8077,22804548.0],["2016-11-09",6.8077,6.8811,6.67,6.7801,19059150.0],["2016-11-10",6.7801,6.9269,6.7067,6.7343,25939498.0],["2016-11-11",6.7343,6.8719,6.7067,6.7985,15094554.0],["2016-11-14",6.7985,6.982,6.7434,6.8811,13234867.0],["2016-11-15",6.8811,6.9361,6.7159,6.8168,11008866.0],["2016-11-16",6.8168,6.826,6.7159,6.7343,10630406.0],["2016-11-17",6.7343,6.7343,6.615,6.6884,9201212.0],["2016-11-18",6.6884,6.7343,6.6425,6.6792,10449407.0],["2016-11-21",6.6792,6.853537559509277,6.6425,6.8535,15912456.0],["2016-11-22",6.8535,7.0279,6.7801,6.982,18216920.0],["2016-11-23",6.982,7.0279,6.8994,6.9361,11123664.0],["2016-11-24",6.9361,7.0462,6.8811,6.9269,10788998.0],["2016-11-25",6.9269,7.2022,6.8994,7.0921,20650673.0],["2016-11-28",7.0921,7.2389,7.0095,7.037,10524760.0],["2016-11-29",7.037,7.0921,6.7526,6.8077,20101163.0],["2016-11-30",6.8077,6.9636,6.7618,6.8077,12464205.0],["2016-12-01",6.8077,6.8719,6.771,6.8535,5523757.0],["2016-12-02",6.8535,6.8719,6.7801,6.8535,6783050.0],["2016-12-05",6.8535,6.853537559509277,6.5599,6.5691,19490450.0],["2016-12-06",6.5691,6.7159,6.569120407104492,6.615,10409144.0],["2016-12-07",6.615,6.6517,6.5691,6.6425,5788641.0],["2016-12-08",6.6425,6.6884,6.5141,6.5599,7028309.0],["2016-12-09",6.5599,6.6058,6.4774,6.5232,7904742.0],["2016-12-12",6.5232,6.5324,6.0829,6.1196,15530391.0],["2016-12-13",6.1196,6.248,6.0737,6.2388,11180588.0],["2016-12-14",6.2388,6.238829612731934,6.1104,6.1471,7164715.0],["2016-12-15",6.1471,6.3489,6.1287,6.2113,5256459.0],["2016-12-16",6.2113,6.2664,6.1746,6.2388,4568862.0],["2016-12-19",6.2388,6.2939,6.1838,6.2205,3030071.0],["2016-12-20",6.2205,6.2755,6.1654,6.2113,4449170.0],["2016-12-21",6.2113,6.2939,6.1838,6.2847,7662639.0],["2016-12-22",6.2847,6.3489,6.248,6.3214,6802229.0],["2016-12-23",6.3214,6.3489,6.2205,6.2572,4643855.0],["2016-12-26",6.2572,6.2572,6.1196,6.248,3602204.0],["2016-12-27",6.248,6.2847,6.2113,6.2755,3061350.0],["2016-12-28",6.2755,6.2939,6.2388,6.2939,4324060.0],["2016-12-29",6.2939,6.4407,6.2388,6.3948,9058780.0],["2016-12-30",6.3948,6.4774,6.2755,6.3122,10800820.0],["2017-01-03",6.3122,6.459,6.2939,6.4223,5084486.0],["2017-01-04",6.4223,6.459,6.3765,6.4498,3678664.0],["2017-01-05",6.4498,6.449848651885986,6.3765,6.4223,4019267.0],["2017-01-06",6.4223,6.4498,6.3031,6.3214,5520768.0],["2017-01-09",6.3214,6.3398,6.2205,6.3306,4929136.0],["2017-01-10",6.3306,6.3306,6.248,6.2755,3179485.0],["2017-01-11",6.2755,6.275528907775879,6.1104,6.1746,6052447.0],["2017-01-12",6.1746,6.3122,6.1287,6.193,4967922.0],["2017-01-13",6.193,6.2113,6.1012,6.1287,4347363.0],["2017-01-16",6.1287,6.1471,5.7617,5.9544,6990083.0],["2017-01-17",5.9544,6.0095,5.8902,6.0003,2658737.0],["2017-01-18",6.0003,6.0645,5.9452,6.037,2761896.0],["2017-01-19",6.037,6.0553,5.9819,6.0186,1801392.0],["2017-01-20",6.0186,6.1196,6.0095,6.092,2478273.0],["2017-01-23",6.092,6.248,6.092033386230469,6.2388,3416836.0],["2017-01-24",6.2388,6.2572,6.193,6.2021,1656524.0],["2017-01-25",6.2021,6.248,6.1746,6.2021,1585258.0],["2017-01-26",6.2021,6.2388,6.193,6.2297,1849582.0],["2017-02-03",6.2297,6.2388,6.1746,6.2113,1313760.0],["2017-02-06",6.2113,6.2664,6.193,6.2205,4449432.0],["2017-02-07",6.2205,6.2388,6.1838,6.2297,2712700.0],["2017-02-08",6.2297,6.2297,6.1471,6.2205,4597050.0],["2017-02-09",6.2205,6.2755,6.1746,6.2664,7578166.0],["2017-02-10",6.2664,6.3489,6.2388,6.3122,7117493.0],["2017-02-13",6.3122,6.3489,6.2572,6.3398,3676806.0],["2017-02-14",6.3398,6.339751720428467,6.2572,6.2664,3906346.0],["2017-02-15",6.2664,6.2847,6.1746,6.193,3873278.0],["2017-02-16",6.193,6.2113,6.1563,6.2021,4369746.0],["2017-02-17",6.2021,6.2205,6.092,6.1104,5456700.0],["2017-02-20",6.1104,6.6242,6.110382556915283,6.404,19841189.0],["2017-02-21",6.404,6.49572229385376,6.3122,6.4957,10638077.0],["2017-02-22",6.4957,6.5508,6.4315,6.4682,7021902.0],["2017-02-23",6.4682,6.4957,6.404,6.4682,7061599.0],["2017-02-24",6.4682,6.4682,6.4131,6.4498,4075353.0],["2017-02-27",6.4498,6.5049,6.3581,6.3673,4516570.0],["2017-02-28",6.3673,6.5049,6.3214,6.4865,9831436.0],["2017-03-01",6.4865,6.5416,6.4315,6.5232,8019819.0],["2017-03-02",6.5232,6.5508,6.4682,6.5324,5915591.0],["2017-03-03",6.5324,6.5508,6.459,6.5508,4878301.0],["2017-03-06",6.5508,6.6517,6.5507707595825195,6.6425,8788232.0],["2017-03-07",6.6425,6.67,6.5783,6.6425,5662790.0],["2017-03-08",6.6425,6.6517,6.5324,6.5599,6490812.0],["2017-03-09",6.5599,6.5783,6.4774,6.4865,5318960.0],["2017-03-10",6.4865,6.5416,6.4682,6.5324,2820905.0],["2017-03-13",6.5324,6.6976,6.4315,6.6792,8263153.0],["2017-03-14",6.6792,6.6884,6.6242,6.6425,3122984.0],["2017-03-15",6.6425,6.8077,6.6425,6.8077,10914378.0],["2017-03-16",6.8077,6.8994,6.7893,6.8627,8268512.0],["2017-03-17",6.8627,6.982,6.7893,6.8168,11315339.0],["2017-03-20",6.8168,6.8627,6.7434,6.7893,7104519.0],["2017-03-21",6.7893,7.0279,6.771,6.8444,6304222.0],["2017-03-22",6.8444,6.9178,6.6976,6.8811,4490975.0],["2017-03-23",6.8811,6.9912,6.771,6.8352,5148928.0],["2017-03-24",6.8352,7.0554,6.8077,7.0279,10043525.0],["2017-03-27",7.0279,7.0462,6.9269,7.0187,5580111.0],["2017-03-28",7.0187,7.1563,6.9361,6.9453,6165229.0],["2017-03-29",6.9453,7.0003,6.7893,6.8811,5035485.0],["2017-03-30",6.8811,6.982,6.7618,6.8168,10060364.0],["2017-03-31",6.8168,6.8627,6.6976,6.7159,7465145.0],["2017-04-05",6.7159,6.7618,6.5966,6.6792,12852615.0],["2017-04-06",6.6792,6.7985,6.615,6.7434,9939149.0],["2017-04-07",6.7434,6.7526,6.6242,6.7159,7148545.0],["2017-04-10",6.7159,6.7526,6.5966,6.6058,5866573.0],["2017-04-11",6.6058,6.6884,6.5599,6.67,4567276.0],["2017-04-12",6.67,6.7159,6.6333,6.67,5797345.0],["2017-04-13",6.67,6.8444,6.67,6.8444,8901094.0],["2017-04-14",6.8444,6.844362735748291,6.615,6.7067,6785564.0],["2017-04-17",6.7067,6.7343,6.4223,6.6058,3974062.0],["2017-04-18",6.6058,6.6884,6.5232,6.6058,8807196.0],["2017-04-19",6.6058,6.6425,6.4682,6.5599,5509096.0],["2017-04-20",6.5599,6.6425,6.5141,6.5232,5683053.0],["2017-04-21",6.5232,6.5875,6.5232,6.5599,1780257.0],["2017-04-24",6.5599,6.5783,6.4223,6.4407,3831876.0],["2017-04-25",6.4407,6.5599,6.4223,6.4682,2984180.0],["2017-04-26",6.4682,6.5049,6.2297,6.3398,8020713.0],["2017-04-27",6.3398,6.4407,6.1471,6.4131,4646375.0],["2017-04-28",6.4131,6.67,6.3948,6.5141,5664917.0],["2017-05-02",6.5141,6.5875,6.4131,6.4407,3532309.0],["2017-05-03",6.4407,6.459,6.2388,6.3306,5096112.0],["2017-05-04",6.3306,6.5508,6.2572,6.4498,7974885.0],["2017-05-05",6.4498,6.4682,6.2572,6.2664,3554215.0],["2017-05-08",6.2664,6.3122,6.082859039306641,6.0829,5453134.0],["2017-05-09",6.0829,6.1746063232421875,6.0186,6.1746,3425344.0],["2017-05-10",6.1746,6.2388,6.0553,6.0553,3381126.0],["2017-05-11",6.0553,6.1012,5.8535,6.0645,4341391.0],["2017-05-12",6.0645,6.0829,5.9636,6.0462,3165012.0],["2017-05-15",6.0462,6.1196,6.037,6.0829,1909581.0],["2017-05-16",6.0829,6.1746,6.0186,6.1654,2329142.0],["2017-05-17",6.1654,6.3856,6.1654,6.2572,4188287.0],["2017-05-18",6.2572,6.3214,6.193,6.3031,3755544.0],["2017-05-19",6.3031,6.3122,6.2388,6.2755,2013674.0],["2017-05-22",6.2755,6.2847,6.037,6.1838,6614745.0],["2017-05-23",6.1838,6.193,6.0829,6.1471,2699709.0],["2017-05-24",6.1471,6.3122,6.037,6.2939,5556757.0],["2017-05-25",6.2939,6.5416,6.2572,6.2847,5027449.0],["2017-05-26",6.2847,6.4131,6.248,6.3398,3054241.0],["2017-05-31",6.3398,6.4682,6.2664,6.2755,5634023.0],["2017-06-01",6.2755,6.3031,6.2205,6.2297,2967126.0],["2017-06-02",6.2297,6.3306,6.1746,6.2755,3513200.0],["2017-06-05",6.2755,6.8994,6.2664,6.5324,18214581.0],["2017-06-06",6.5324,6.532421588897705,6.2939,6.404,10310478.0],["2017-06-07",6.404,6.4787,6.3573,6.4507,8207404.0],["2017-06-08",6.4507,6.4693,6.3853,6.3853,5341201.0],["2017-06-09",6.3853,6.4226,6.3293,6.404,3788506.0],["2017-06-12",6.404,6.4226,6.292,6.3386,4306041.0],["2017-06-13",6.3386,6.404,6.3013,6.3666,3637697.0],["2017-06-14",6.3666,6.488,6.348,6.46,6986318.0],["2017-06-15",6.46,6.5813,6.4413,6.516,6047698.0],["2017-06-16",6.516,6.5627,6.4507,6.46,3025467.0],["2017-06-19",6.46,6.488,6.4413,6.46,2217989.0],["2017-06-20",6.46,6.5627,6.459987163543701,6.488,4350720.0],["2017-06-21",6.488,6.5067,6.4133,6.4787,3530429.0],["2017-06-22",6.4787,6.5347,6.3946,6.4693,3831288.0],["2017-06-23",6.4693,6.469321250915527,6.2546,6.3573,5696440.0],["2017-06-26",6.3573,6.3573,6.292,6.348,3592064.0],["2017-06-27",6.348,6.376,6.2359,6.2546,5954535.0],["2017-06-28",6.2546,6.254611492156982,6.1426,6.1519,4597578.0],["2017-06-29",6.1519,6.2453,6.1519,6.2359,2286728.0],["2017-06-30",6.2359,6.235940456390381,6.1519,6.2079,2583080.0],["2017-07-03",6.2079,6.292,6.1799,6.2733,2910708.0],["2017-07-04",6.2733,6.2733,6.1893,6.2173,2713200.0],["2017-07-05",6.2173,6.2359,6.1706,6.2266,3164368.0],["2017-07-06",6.2266,6.2733,6.1799,6.2173,2915220.0],["2017-07-07",6.2173,6.2173,6.1052,6.1333,5737224.0],["2017-07-10",6.1333,6.1706,6.0026,6.1239,7187147.0],["2017-07-11",6.1239,6.1519,6.0306,6.1052,3461420.0],["2017-07-12",6.1052,6.1426,6.0212,6.1426,2297353.0],["2017-07-13",6.1426,6.2266,6.1052,6.1333,4758433.0],["2017-07-14",6.1333,6.1519,6.0492,6.0959,2857008.0],["2017-07-17",6.0959,6.1052,5.8159,5.9372,5781535.0],["2017-07-18",5.9372,5.9465,5.8532,5.8999,3478820.0],["2017-07-19",5.8999,5.9652,5.8719,5.9372,3986613.0],["2017-07-20",5.9372,6.0026,5.9185,5.9652,3486495.0],["2017-07-21",5.9652,6.0119,5.8812,5.9559,6076500.0],["2017-07-24",5.9559,6.0026,5.9185,5.9652,3946920.0],["2017-07-25",5.9652,6.0119,5.9279,5.9746,3974789.0],["2017-07-26",5.9746,5.9932,5.9465,5.9746,2352115.0],["2017-07-27",5.9746,6.0306,5.9465,6.0212,5602301.0],["2017-07-28",6.0212,6.0399,5.9185,5.9465,6515063.0],["2017-07-31",5.9465,5.9932,5.9372,5.9746,4304811.0],["2017-08-01",5.9746,5.9839,5.9185,5.9465,3833978.0],["2017-08-02",5.9465,6.0212,5.9092,5.9932,6849960.0],["2017-08-03",5.9932,6.0212,5.9465,6.0026,3174145.0],["2017-08-04",6.0026,6.002559661865234,5.9185,5.9279,3665276.0],["2017-08-07",5.9279,5.9559,5.9092,5.9092,2484539.0],["2017-08-08",5.9092,5.9652,5.8999,5.9559,3729856.0],["2017-08-09",5.9559,5.9652,5.8999,5.9185,6919292.0],["2017-08-10",5.9185,5.9279,5.8532,5.8625,3372480.0],["2017-08-11",5.8625,5.8905,5.6852,5.8532,5481781.0],["2017-08-14",5.8532,5.8999,5.8065,5.8812,2258710.0],["2017-08-15",5.8812,5.9372,5.8532,5.8719,3285326.0],["2017-08-16",5.8719,5.8719,5.7412,5.8439,9009795.0],["2017-08-17",5.8439,5.8439,5.7692,5.7972,4906528.0],["2017-08-18",5.7972,5.8065,5.7412,5.7972,3980054.0],["2017-08-21",5.7972,5.9279,5.7318,5.8719,8971833.0],["2017-08-22",5.8719,5.8905,5.825189590454102,5.8252,2819560.0],["2017-08-23",5.8252,5.8439,5.769178867340088,5.7692,2603660.0],["2017-08-24",5.7692,5.7972,5.7412,5.7505,2217227.0],["2017-08-25",5.7505,5.8159,5.7412,5.7878,2253825.0],["2017-08-28",5.7878,5.8905,5.7878,5.8532,4042913.0],["2017-08-29",5.8532,5.8999,5.8159,5.8252,2831034.0],["2017-08-30",5.8252,5.8625,5.8159,5.8345,2343800.0],["2017-08-31",5.8345,5.8532,5.8065,5.8345,3041462.0],["2017-09-01",5.8345,5.9185,5.8345,5.9092,7437143.0],["2017-09-04",5.9092,5.9839,5.8719,5.9372,9857041.0],["2017-09-05",5.9372,5.937212944030762,5.8625,5.8999,5861737.0],["2017-09-06",5.8999,5.909207344055176,5.8439,5.9092,4371070.0],["2017-09-07",5.9092,5.9185,5.7972,5.8439,13263033.0],["2017-09-08",5.8439,5.8719,5.7785,5.8065,7083643.0],["2017-09-11",5.8065,5.8532,5.7785,5.8252,4416786.0],["2017-09-12",5.8252,5.8532,5.7878,5.8065,7841764.0],["2017-09-13",5.8065,5.8252,5.7785,5.8252,3127900.0],["2017-09-14",5.8252,5.8625,5.8065,5.8532,5266992.0],["2017-09-15",5.8532,5.8532,5.7785,5.7878,6701247.0],["2017-09-18",5.7878,5.8439,5.7505,5.8065,6739459.0],["2017-09-19",5.8065,5.8625,5.7878,5.8345,9014136.0],["2017-09-20",5.8345,5.8812,5.7972,5.8252,6402384.0],["2017-09-21",5.8252,6.1239,5.8159,5.9652,24048388.0],["2017-09-22",5.9652,6.0772,5.8905,5.9372,15227770.0],["2017-09-25",5.9372,5.937212944030762,5.6945,5.7038,17819360.0],["2017-09-26",5.7038,5.7412,5.5825,5.6198,10546659.0],["2017-09-27",5.6198,5.8719,5.6198,5.7598,9610699.0],["2017-09-28",5.7598,5.7878,5.6385,5.7412,5347670.0],["2017-09-29",5.7412,5.8252,5.741173267364502,5.7692,3072311.0],["2017-10-09",5.7692,5.8439,5.769178867340088,5.8065,4512620.0],["2017-10-10",5.8065,5.8345,5.7785,5.8252,3465918.0],["2017-10-11",5.8252,5.8252,5.7878,5.7972,3445901.0],["2017-10-12",5.7972,5.8999,5.7878,5.8719,8634099.0],["2017-10-13",5.8719,5.9932,5.8439,5.9559,10859456.0],["2017-10-16",5.9559,5.9932,5.9092,5.9372,6964426.0],["2017-10-17",5.9372,6.0866,5.8905,6.0212,9051303.0],["2017-10-18",6.0212,6.0959,5.9839,6.0399,9135012.0],["2017-10-19",6.0399,6.0866,5.9746,6.0119,7320295.0],["2017-10-20",6.0119,6.1986,5.9652,6.1893,11194707.0],["2017-10-23",6.1893,6.2453,6.1146,6.2266,9746614.0],["2017-10-24",6.2266,6.2453,6.1519,6.1706,7379514.0],["2017-10-25",6.1706,6.4226,6.1239,6.2173,8950320.0],["2017-10-26",6.2173,6.2172698974609375,6.1146,6.1333,7540690.0],["2017-10-27",6.1333,6.2639,6.1239,6.1893,5898983.0],["2017-10-30",6.1893,6.18926477432251,5.9932,6.1239,6388927.0],["2017-10-31",6.1239,6.1613,6.0306,6.0492,2559974.0],["2017-11-01",6.0492,6.1519,6.0026,6.0866,3252636.0],["2017-11-02",6.0866,6.086577415466309,5.899872303009033,5.8999,4904146.0],["2017-11-03",5.8999,5.9185,5.7505,5.7878,5779929.0],["2017-11-06",5.7878,5.8625,5.7692,5.8532,4179735.0],["2017-11-07",5.8532,5.8999,5.8159,5.8625,2528658.0],["2017-11-08",5.8625,6.0119,5.8345,5.9559,5620559.0],["2017-11-09",5.9559,5.9746,5.8812,5.9559,2092803.0],["2017-11-10",5.9559,6.488,5.955883979797363,6.1613,21495445.0],["2017-11-13",6.1613,6.7774,6.161258697509766,6.6,35273020.0],["2017-11-14",6.6,6.8707,6.4973,6.5533,36437969.0],["2017-11-15",6.5533,6.656,6.4787,6.6,14342640.0],["2017-11-16",6.6,6.8147,6.488,6.628,22883967.0],["2017-11-17",6.628,6.8894,6.5347,6.6094,22532298.0],["2017-11-20",6.6094,6.8334,6.609350204467773,6.8334,16013239.0],["2017-11-21",6.8334,7.1321,6.7494,7.0854,27036952.0],["2017-11-22",7.0854,7.1695,6.8707,7.0201,19754629.0],["2017-11-23",7.0201,7.020101070404053,6.628,6.7027,16587896.0],["2017-11-24",6.7027,6.7774,6.488,6.656,13271451.0],["2017-11-27",6.656,6.8241,6.376,6.6094,15673033.0],["2017-11-28",6.6094,6.7027,6.572,6.628,5048324.0],["2017-11-29",6.628,6.6934,6.5813,6.6467,5126411.0],["2017-11-30",6.6467,6.7214,6.3666,6.432,11961271.0],["2017-12-01",6.432,6.7214,6.3573,6.6934,10944518.0],["2017-12-04",6.6934,6.9267,6.656,6.768,19245285.0],["2017-12-05",6.768,6.8614,6.4413,6.6094,16748951.0],["2017-12-06",6.6094,6.6934,6.46,6.6934,11366751.0],["2017-12-07",6.6934,6.8987,6.628,6.7494,10264533.0],["2017-12-08",6.7494,6.8427,6.6747,6.7027,6264120.0],["2017-12-11",6.7027,7.0201,6.6094,6.9548,14705067.0],["2017-12-12",6.9548,7.1508,6.8707,6.9081,14350751.0],["2017-12-13",6.9081,7.5522,6.8241,7.5242,27978713.0],["2017-12-14",7.5242,7.524204254150391,7.3002,7.4682,20337558.0],["2017-12-15",7.4682,7.8976,7.3095,7.6456,25728737.0],["2017-12-18",7.6456,7.7389,7.1228,7.2535,21519510.0],["2017-12-19",7.2535,7.5055,7.253482341766357,7.3842,14354084.0],["2017-12-20",7.3842,7.7669,7.3282,7.5709,21844502.0],["2017-12-21",7.5709,7.8136,7.5429,7.7202,18410878.0],["2017-12-22",7.7202,7.7949,7.4962,7.6736,11331947.0],["2017-12-25",7.6736,7.7856,7.4215,7.5242,12990761.0],["2017-12-26",7.5242,7.7296,7.2441,7.6362,12861041.0],["2017-12-27",7.6362,7.636227130889893,7.328164100646973,7.3282,12471438.0],["2017-12-28",7.3282,7.4775,7.1881,7.3935,13349775.0],["2017-12-29",7.3935,7.6176,7.3375,7.5615,11825195.0],["2018-01-02",7.5615,7.7949,7.5242,7.7482,15828281.0],["2018-01-03",7.7482,7.8136,7.6269,7.7296,9776779.0],["2018-01-04",7.7296,7.7296,7.4215,7.4869,18684054.0],["2018-01-05",7.4869,7.5242,7.2815,7.4215,12099225.0],["2018-01-08",7.4215,7.5149,7.2068,7.5055,13390341.0],["2018-01-09",7.5055,7.6362,7.3562,7.3935,12447120.0],["2018-01-10",7.3935,7.393510818481445,6.9548,7.0481,18688623.0],["2018-01-11",7.0481,7.1321,6.8334,6.9641,11710293.0],["2018-01-12",6.9641,7.1041,6.8801,7.0014,11847792.0],["2018-01-15",7.0014,7.0201,6.6094,6.6187,15888673.0],["2018-01-16",6.6187,6.74,6.5533,6.684,13461370.0],["2018-01-17",6.684,6.7307,6.4413,6.6187,12011912.0],["2018-01-18",6.6187,7.1041,6.6094,6.9641,21191967.0],["2018-01-19",6.9641,7.1228,6.8707,7.0014,10644622.0],["2018-01-22",7.0014,7.1601,6.8894,7.0201,6336192.0],["2018-01-23",7.0201,7.0854,6.8147,6.8147,10056068.0],["2018-01-24",6.8147,6.81472635269165,6.6187,6.7307,14540979.0],["2018-01-25",6.7307,6.8707,6.656,6.768,12510761.0],["2018-01-26",6.768,6.768049716949463,6.6747,6.684,5110070.0],["2018-01-29",6.684,6.8614,6.656,6.74,10583647.0],["2018-01-30",6.74,6.8147,6.6467,6.7027,5961687.0],["2018-01-31",6.7027,6.712,6.5347,6.5813,6211271.0],["2018-02-01",6.5813,6.6374,6.1613,6.32,15498083.0],["2018-02-02",6.32,6.488,6.0586,6.3013,11814088.0],["2018-02-05",6.3013,6.376,6.0679,6.2359,8548486.0],["2018-02-06",6.2359,6.235940456390381,5.9092,5.9279,8621380.0],["2018-02-07",5.9279,6.1146,5.7878,5.9279,5288514.0],["2018-02-08",5.9279,6.0492,5.8065,5.9465,4266537.0],["2018-02-09",5.9465,5.9465484619140625,5.6011,5.6665,6212052.0],["2018-02-12",5.6665,6.0119,5.66649055480957,5.9746,7481159.0],["2018-02-13",5.9746,6.0399,5.9092,5.9559,2931480.0],["2018-02-14",5.9559,6.0026,5.9185,5.9465,1664449.0],["2018-02-22",5.9465,6.1333,5.8812,6.0679,4789621.0],["2018-02-23",6.0679,6.0959,5.9559,5.9839,2564288.0],["2018-02-26",5.9839,6.3573,5.983889579772949,6.292,8068552.0],["2018-02-27",6.292,6.46,6.2173,6.32,5377180.0],["2018-02-28",6.32,6.46,6.2173,6.3853,4863190.0],["2018-03-01",6.3853,6.5813,6.3013,6.572,6030912.0],["2018-03-02",6.572,6.7027,6.404,6.432,7283816.0],["2018-03-05",6.432,6.516,6.348,6.4413,2950641.0],["2018-03-06",6.4413,6.5813,6.404,6.5347,4207473.0],["2018-03-07",6.5347,6.6187,6.4507,6.46,2416460.0],["2018-03-08",6.46,6.6747,6.459987163543701,6.4787,7215716.0],["2018-03-09",6.4787,6.478657245635986,5.9839,6.2079,19554251.0],["2018-03-12",6.2079,6.6934,6.1613,6.544,21637944.0],["2018-03-13",6.544,6.7027,6.544004440307617,6.5627,11006496.0],["2018-03-14",6.5627,6.7867,6.544,6.5907,12767667.0],["2018-03-15",6.5907,6.7587,6.544,6.656,8677619.0],["2018-03-16",6.656,6.9454,6.572,6.8521,14591072.0],["2018-03-19",6.8521,6.9828,6.7214,6.8147,8354731.0],["2018-03-20",6.8147,7.0574,6.628,7.0294,12802291.0],["2018-03-21",7.0294,7.4215,7.0201,7.0668,20355805.0],["2018-03-22",7.0668,7.2255,6.9548,6.9734,7557792.0],["2018-03-23",6.9734,7.0948,6.6467,6.8147,13063633.0],["2018-03-26",6.8147,6.9081,6.516,6.8521,9832875.0],["2018-03-27",6.8521,7.0668,6.8241,6.8707,8891345.0],["2018-03-28",6.8707,6.9734,6.656,6.8334,7513777.0],["2018-03-29",6.8334,6.9174,6.656,6.712,7818811.0],["2018-03-30",6.712,6.8427,6.684,6.8147,7507976.0],["2018-04-02",6.8147,6.9267,6.4973,6.5347,15889461.0],["2018-04-03",6.5347,6.628,6.2826,6.516,6527039.0],["2018-04-04",6.516,6.628,6.348,6.3573,7559269.0],["2018-04-09",6.3573,6.3946,6.1519,6.1893,11829882.0],["2018-04-10",6.1893,6.2826,6.0026,6.0679,10402686.0],["2018-04-11",6.0679,6.1706,6.0492,6.1519,6944423.0],["2018-04-12",6.1519,6.151924133300781,5.8065,5.8345,18320550.0],["2018-04-13",5.8345,5.9932,5.8345,5.8625,12451134.0],["2018-04-16",5.8625,5.9746,5.7412,5.9092,10842019.0],["2018-04-17",5.9092,6.0866,5.8625,5.9185,10019119.0],["2018-04-18",5.9185,6.0772,5.8345,6.0306,7210219.0],["2018-04-19",6.0306,6.0772,5.9559,6.0026,8236288.0],["2018-04-20",6.0026,6.0026,5.7505,5.7785,6311858.0],["2018-04-23",5.7785,5.8159,5.3491,5.5265,18667513.0],["2018-04-24",5.5265,5.6945,5.4238,5.6665,18630608.0],["2018-04-25",5.6665,5.6852,5.5545,5.5825,7251770.0],["2018-04-26",5.5825,5.6852,5.5638,5.6292,6247077.0],["2018-04-27",5.6292,5.6758,5.5078,5.5358,7358460.0],["2018-05-02",5.5358,5.6198,5.3958,5.4424,9182286.0],["2018-05-03",5.4424,5.6945,5.3958,5.6852,10562440.0],["2018-05-04",5.6852,5.8812,5.6292,5.7878,13539266.0],["2018-05-07",5.7878,5.8719,5.7225,5.8532,8783965.0],["2018-05-08",5.8532,5.8905,5.7598,5.8159,7355144.0],["2018-05-09",5.8159,5.8999,5.7598,5.8812,7118400.0],["2018-05-10",5.8812,5.8905,5.7598,5.8532,6804089.0],["2018-05-11",5.8532,5.9652,5.8252,5.8905,6301602.0],["2018-05-14",5.8905,5.9372,5.7692,5.8252,6102028.0],["2018-05-15",5.8252,5.8905,5.8159,5.8625,2807898.0],["2018-05-16",5.8625,5.9559,5.8252,5.8905,3721900.0],["2018-05-17",5.8905,5.890536785125732,5.7598,5.7692,3506840.0],["2018-05-18",5.7692,5.8905,5.769178867340088,5.8439,4332798.0],["2018-05-21",5.8439,5.9372,5.843860626220703,5.9092,5023859.0],["2018-05-22",5.9092,5.9559,5.8252,5.8812,3492439.0],["2018-05-23",5.8812,5.881202220916748,5.6572,5.6945,7842640.0],["2018-05-24",5.6945,5.7318,5.6665,5.7038,3935792.0],["2018-05-25",5.7038,5.703832626342773,5.1811,5.2464,25248473.0],["2018-05-28",5.2464,5.3678,5.2277,5.2651,9395249.0],["2018-05-29",5.2651,5.3024,5.0037,5.0504,9879179.0],["2018-05-30",5.0504,5.0504,4.7796,4.8263,11121558.0],["2018-05-31",4.8263,4.9383,4.8076,4.929,9707134.0],["2018-06-01",4.929,4.9383,4.761,4.8263,5594787.0],["2018-06-04",4.8263,4.826319217681885,4.3409,4.5836,27338614.0],["2018-06-05",4.5836,4.789,4.4903,4.7516,15289823.0],["2018-06-06",4.7516,4.8823,4.751637935638428,4.789,8412931.0],["2018-06-07",4.789,4.873,4.7796,4.7796,8344460.0],["2018-06-08",4.7796,4.845,4.677,4.7796,6085640.0],["2018-06-11",4.7796,4.817,4.5556,4.6583,8456381.0],["2018-06-12",4.6583,4.705,4.5463,4.6116,8898967.0],["2018-06-13",4.6116,4.8076,4.6116,4.733,10374608.0],["2018-06-14",4.733,4.732967376708984,4.4996,4.5463,9520708.0],["2018-06-15",4.5463,4.5929,4.3222,4.3596,8748462.0],["2018-06-19",4.3596,4.4342,3.9395,4.0235,9997211.0],["2018-06-20",4.0235,4.1635,4.0142,4.1075,7673901.0],["2018-06-21",4.1075,4.2195,4.0795,4.1075,6947022.0],["2018-06-22",4.1075,4.2849,3.9675,4.1915,8633880.0],["2018-06-25",4.1915,4.2569,4.1262,4.1542,4219428.0],["2018-06-26",4.1542,4.1822,4.0422,4.1075,4961613.0],["2018-06-27",4.1075,4.107506275177002,4.0328,4.0608,3806280.0],["2018-06-28",4.0608,4.0982,3.9955,4.0048,3849160.0],["2018-06-29",4.0048,4.1393,3.9888,4.0923,5261770.0],["2018-07-02",4.0923,4.1111,3.8571,3.9418,6833007.0],["2018-07-03",3.9418,3.9606,3.7913,3.8383,12606104.0],["2018-07-04",3.8383,3.8571,3.5467,3.5655,19341629.0],["2018-07-05",3.5655,3.6031,3.3115,3.3679,21439817.0],["2018-07-06",3.3679,3.4808,3.3303,3.4056,16985648.0],["2018-07-09",3.4056,3.744227886199951,3.4055538177490234,3.7442,19078829.0],["2018-07-10",3.7442,3.9982,3.6972,3.7066,32611318.0],["2018-07-11",3.7066,3.763,3.5843,3.6407,16468556.0],["2018-07-12",3.6407,3.8759,3.6125,3.7254,15696690.0],["2018-07-13",3.7254,3.8289,3.7066,3.7536,15292764.0],["2018-07-16",3.7536,3.8195,3.716,3.763,8761182.0],["2018-07-17",3.763,3.7913,3.7348,3.763,5659540.0],["2018-07-18",3.763,3.9418,3.763,3.8853,16436930.0],["2018-07-19",3.8853,4.0547,3.8665,3.9982,15316100.0],["2018-07-20",3.9982,4.0359,3.9136,4.0076,10799000.0],["2018-07-23",4.0076,4.0641,3.9418,3.9606,11465477.0],["2018-07-24",3.9606,4.2993,3.9606,4.177,12318593.0],["2018-07-25",4.177,4.4686,4.176977634429932,4.3369,16787676.0],["2018-07-26",4.3369,4.336906909942627,4.1864,4.2428,9401360.0],["2018-07-27",4.2428,4.431,4.2334,4.3087,9679005.0],["2018-07-30",4.3087,4.308684349060059,4.0359,4.1393,13933677.0],["2018-07-31",4.1393,4.177,4.0735,4.0923,5866211.0],["2018-08-01",4.0923,4.1393,3.97,3.97,8857547.0],["2018-08-02",3.97,3.9794,3.7442,3.8289,11506192.0],["2018-08-03",3.8289,3.9136,3.7725,3.8101,7503182.0],["2018-08-06",3.8101,3.8853,3.6219,3.6596,9670126.0],["2018-08-07",3.6596,3.9512,3.6219,3.9512,11170038.0],["2018-08-08",3.9512,3.9794,3.8665,3.8759,6220390.0],["2018-08-09",3.8759,4.0735,3.8101,3.9606,9756100.0],["2018-08-10",3.9606,3.9982,3.8947,3.9136,4860353.0],["2018-08-13",3.9136,3.9135642051696777,3.7819,3.8571,5360506.0],["2018-08-14",3.8571,3.8947,3.8101,3.8477,3550820.0],["2018-08-15",3.8477,3.8665,3.6784,3.6878,6164153.0],["2018-08-16",3.6878,3.7254,3.5655,3.6502,4383827.0],["2018-08-17",3.6502,3.7442,3.5373,3.5561,6267641.0],["2018-08-20",3.5561,3.6125,3.509,3.5655,3938685.0],["2018-08-21",3.5655,3.716,3.5654830932617188,3.6784,6192438.0],["2018-08-22",3.6784,3.7066,3.6219,3.669,3749647.0],["2018-08-23",3.669,3.6878,3.4996,3.5749,9432176.0],["2018-08-24",3.5749,3.7348,3.5655,3.6878,13396115.0],["2018-08-27",3.6878,3.8383,3.687782049179077,3.8289,11032195.0],["2018-08-28",3.8289,3.8759,3.763,3.8101,7629096.0],["2018-08-29",3.8101,3.8853,3.7913,3.8759,6417329.0],["2018-08-30",3.8759,3.9136,3.763,3.8007,6576338.0],["2018-08-31",3.8007,3.8195,3.7254,3.7536,5759196.0],["2018-09-03",3.7536,3.8007,3.6407,3.8007,4088243.0],["2018-09-04",3.8007,3.8289,3.7254,3.7819,5272820.0],["2018-09-05",3.7819,3.8007,3.6596,3.669,5108602.0],["2018-09-06",3.669,3.7442,3.6596,3.716,5536280.0],["2018-09-07",3.716,3.8101,3.6972,3.7066,4776780.0],["2018-09-10",3.7066,3.7536,3.6407,3.6407,4954200.0],["2018-09-11",3.6407,3.7066,3.5843,3.6031,4673120.0],["2018-09-12",3.6031,3.6219,3.5279,3.5937,5430785.0],["2018-09-13",3.5937,3.6407439708709717,3.5843,3.6407,3613400.0],["2018-09-14",3.6407,3.7348,3.6219,3.6878,6128796.0],["2018-09-17",3.6878,3.763,3.6313,3.7536,6275659.0],["2018-09-18",3.7536,3.7819,3.6878,3.7819,5945771.0],["2018-09-19",3.7819,3.8947,3.7442,3.8383,8109146.0],["2018-09-20",3.8383,3.8665,3.763,3.7913,5175080.0],["2018-09-21",3.7913,3.8289,3.7725,3.8289,6014041.0],["2018-09-25",3.8289,3.8289,3.763,3.7819,3213060.0],["2018-09-26",3.7819,3.8665,3.781857967376709,3.8571,8978302.0],["2018-09-27",3.8571,3.857119083404541,3.716,3.7254,9182112.0],["2018-09-28",3.7254,3.763,3.6784,3.7066,4175504.0],["2018-10-08",3.7066,3.706597089767456,3.6031,3.6125,5009776.0],["2018-10-09",3.6125,3.6219,3.5749,3.5843,3349920.0],["2018-10-10",3.5843,3.6125,3.4526,3.4808,7323408.0],["2018-10-11",3.4808,3.4808149337768555,3.2268,3.255,7980039.0],["2018-10-12",3.255,3.4338,3.0481,3.415,11899551.0],["2018-10-15",3.415,3.4338,3.208,3.255,4970510.0],["2018-10-16",3.255,3.2927,3.0292,3.1233,5549416.0],["2018-10-17",3.1233,3.1986,3.0951,3.1704,2538500.0],["2018-10-18",3.1704,3.170363426208496,3.0763,3.1045,2226704.0],["2018-10-19",3.1045,3.2268,3.0292,3.1798,6377097.0],["2018-10-22",3.1798,3.3585,3.1797714233398438,3.3021,6249500.0],["2018-10-23",3.3021,3.302070140838623,3.1139,3.1327,10901516.0],["2018-10-24",3.1327,3.208,3.1139,3.1704,13165392.0],["2018-10-25",3.1704,3.170363426208496,3.0669,3.1515,6375274.0],["2018-10-26",3.1515,3.2174,3.1515486240386963,3.1892,5356119.0],["2018-10-29",3.1892,3.1986,3.0763,3.0857,10551601.0],["2018-10-30",3.0857,3.161,3.0481,3.1233,7406512.0],["2018-10-31",3.1233,3.1892,3.0951,3.1798,7539876.0],["2018-11-01",3.1798,3.2833,3.1797714233398438,3.2174,8438000.0],["2018-11-02",3.2174,3.3679,3.208,3.3585,12416287.0],["2018-11-05",3.3585,3.5467,3.358515739440918,3.415,18270074.0],["2018-11-06",3.415,3.4526,3.3679,3.4244,6045784.0],["2018-11-07",3.4244,3.462,3.3961,3.415,5431820.0],["2018-11-08",3.415,3.4714,3.3491,3.3679,7145065.0],["2018-11-09",3.3679,3.4244,3.3491,3.3773,5016150.0],["2018-11-12",3.3773,3.6125,3.3585,3.6031,13513888.0],["2018-11-13",3.6031,3.9606,3.5561,3.8101,43424334.0],["2018-11-14",3.8101,3.8101,3.6878,3.716,27083898.0],["2018-11-15",3.716,3.7725,3.6125,3.7442,17595236.0],["2018-11-16",3.7442,3.8383,3.6502,3.7819,18885082.0],["2018-11-19",3.7819,3.9512,3.763,3.9042,30761150.0],["2018-11-20",3.9042,3.9512,3.800673246383667,3.8007,19516988.0],["2018-11-21",3.8007,3.9888,3.7348,3.9794,18353221.0],["2018-11-22",3.9794,4.2334,3.9512,4.0359,20441622.0],["2018-11-23",4.0359,4.0641,3.9136,3.9324,14093660.0],["2018-11-26",3.9324,4.1393,3.8665,3.9324,10926300.0],["2018-11-27",3.9324,3.9982,3.8665,3.97,7864019.0],["2018-11-28",3.97,4.1958,3.97,4.1393,15214226.0],["2018-11-29",4.1393,4.2052,4.0359,4.0453,8275040.0],["2018-11-30",4.0453,4.1676,3.9136,4.1205,14281767.0],["2018-12-03",4.1205,4.3839,4.120532035827637,4.177,25921227.0],["2018-12-04",4.177,4.1864,4.0735,4.1111,12773750.0],["2018-12-05",4.1111,4.1488,3.97,4.0923,10596890.0],["2018-12-06",4.0923,4.1205,3.97,4.0076,9585804.0],["2018-12-07",4.0076,4.1676,3.9794,4.1111,7308033.0],["2018-12-10",4.1111,4.1676,3.923,4.1488,17734086.0],["2018-12-11",4.1488,4.2334,4.0735,4.1393,11077020.0],["2018-12-12",4.1393,4.1958,4.1299,4.1393,6060820.0],["2018-12-13",4.1393,4.3839,4.1205,4.2993,15042546.0],["2018-12-14",4.2993,4.3463,4.1582,4.1958,6607006.0],["2018-12-17",4.1958,4.1958,3.97,4.0735,12112125.0],["2018-12-18",4.0735,4.1393,4.017,4.0735,5248060.0],["2018-12-19",4.0735,4.1017,4.0076,4.017,5415617.0],["2018-12-20",4.017,4.0641,3.9512,4.0265,6598569.0],["2018-12-21",4.0265,4.0453,3.8853,3.9136,6047541.0],["2018-12-24",3.9136,4.1582,3.9135642051696777,4.1393,11625833.0],["2018-12-25",4.1393,4.2334,4.0359,4.1488,10019569.0],["2018-12-26",4.1488,4.2146,4.017,4.0265,11042840.0],["2018-12-27",4.0265,4.1299,3.9512,4.0076,6575807.0],["2018-12-28",4.0076,4.224,3.923,4.1864,13596638.0],["2019-01-02",4.1864,4.2334,4.017,4.1393,10931165.0],["2019-01-03",4.1393,4.1958,4.0547,4.0641,8692544.0],["2019-01-04",4.0641,4.2334,4.0076,4.2052,9853752.0],["2019-01-07",4.2052,4.3087,4.1299,4.2146,13220272.0],["2019-01-08",4.2146,4.242831230163574,4.1017,4.2428,11039347.0],["2019-01-09",4.2428,4.4028,4.1864,4.3651,18259285.0],["2019-01-10",4.3651,4.6097,4.3275,4.5062,19141463.0],["2019-01-11",4.5062,4.5157,4.3463,4.3934,12020282.0],["2019-01-14",4.3934,4.4404,4.3087,4.3839,10988305.0],["2019-01-15",4.3839,4.383944511413574,4.2146,4.2993,13768282.0],["2019-01-16",4.2993,4.2993,4.2146,4.2334,5436950.0],["2019-01-17",4.2334,4.3369,4.233423233032227,4.2805,8155616.0],["2019-01-18",4.2805,4.3181,4.2146,4.2711,3862300.0],["2019-01-21",4.2711,4.5062,4.2522,4.3745,24581656.0],["2019-01-22",4.3745,4.374537944793701,4.2428,4.2711,9530974.0],["2019-01-23",4.2711,4.2711,4.2052,4.2522,6723194.0],["2019-01-24",4.2522,4.4592,4.2428,4.4404,15786999.0],["2019-01-25",4.4404,4.7508,4.4216,4.5533,19695528.0],["2019-01-28",4.5533,5.0048,4.553282260894775,4.6474,55188184.0],["2019-01-29",4.6474,4.7885,4.5251,4.6474,16024375.0],["2019-01-30",4.6474,4.8731,4.4968,4.7791,21908543.0],["2019-01-31",4.7791,5.0331,4.7038,4.8261,21568598.0],["2019-02-01",4.8261,5.1083,4.7979,5.0331,20161979.0],["2019-02-11",5.0331,5.2683,5.0237,5.1366,19168875.0],["2019-02-12",5.1366,5.1365532875061035,4.986,5.0613,16964050.0],["2019-02-13",5.0613,5.0613,4.9108,5.0143,23710878.0],["2019-02-14",5.0143,5.1554,4.9484,4.9954,20188254.0],["2019-02-15",4.9954,5.0048,4.8731,4.892,17977693.0],["2019-02-18",4.892,5.193,4.891956329345703,5.1083,30610593.0],["2019-02-19",5.1083,5.1554,4.7791,4.9202,26628183.0],["2019-02-20",4.9202,4.9202,4.8261,4.892,14108466.0],["2019-02-21",4.892,4.986,4.7791,4.7979,17523425.0],["2019-02-22",4.7979,4.892,4.7697,4.8825,13362866.0],["2019-02-25",4.8825,5.1742,4.882547855377197,5.146,35681176.0],["2019-02-26",5.146,5.1648,4.8731,5.0237,34110548.0],["2019-02-27",5.0237,5.0237,4.8543,4.9578,21267037.0],["2019-02-28",4.9578,4.957808971405029,4.8449,4.892,13261744.0],["2019-03-01",4.892,4.9766,4.8825,4.9672,12573168.0],["2019-03-04",4.9672,5.2306,4.967217445373535,5.0613,24116395.0],["2019-03-05",5.0613,5.5693,4.9954,5.5505,38057918.0],["2019-03-06",5.5505,5.5975,5.3059,5.3906,26891267.0],["2019-03-07",5.3906,5.494,5.2683,5.3435,19462404.0],["2019-03-08",5.3435,5.447,5.1083,5.1554,19812102.0],["2019-03-11",5.1554,5.447,5.0425,5.4,32614945.0],["2019-03-12",5.4,5.7763,5.399966239929199,5.6069,29751394.0],["2019-03-13",5.6069,5.8798,5.4658,5.7292,26134277.0],["2019-03-14",5.7292,5.8327,5.4752,5.494,13466602.0],["2019-03-15",5.494,5.8515,5.494043350219727,5.7669,17671200.0],["2019-03-18",5.7669,6.2278,5.7575,6.209,28515654.0],["2019-03-19",6.209,6.4442,6.0491,6.2372,23142035.0],["2019-03-20",6.2372,6.8581,6.209,6.5665,74419430.0],["2019-03-21",6.5665,6.7358,6.2843,6.5007,30664084.0],["2019-03-22",6.5007,6.5383,6.2937,6.4066,11229989.0],["2019-03-25",6.4066,6.8393,6.2467,6.5853,28386175.0],["2019-03-26",6.5853,6.67,6.3784,6.4254,11073280.0],["2019-03-27",6.4254,6.5383,6.3125,6.416,10985387.0],["2019-03-28",6.416,6.4442,6.162,6.1996,15276875.0],["2019-03-29",6.1996,6.3595,6.0303,6.2749,16408527.0],["2019-04-01",6.2749,6.5289,6.274874210357666,6.463,17836189.0],["2019-04-02",6.463,6.5759,6.2278,6.2655,22410933.0],["2019-04-03",6.2655,6.3313,5.8703,5.955,50025608.0],["2019-04-04",5.955,6.0397,5.7386,5.8798,33595387.0],["2019-04-08",5.8798,5.9268,5.5599,5.6916,42969976.0],["2019-04-09",5.6916,5.7669,5.6446,5.7292,24049160.0],["2019-04-10",5.7292,5.8045,5.654,5.7386,27247011.0],["2019-04-11",5.7386,5.8609,5.6822,5.7386,21481698.0],["2019-04-12",5.7386,5.738640308380127,5.3906,5.5693,35606652.0],["2019-04-15",5.5693,5.6634,5.3717,5.4188,39755522.0],["2019-04-16",5.4188,5.418781757354736,5.1554,5.3623,37181709.0],["2019-04-17",5.3623,5.494,5.3153,5.4564,30367187.0],["2019-04-18",5.4564,5.4658,5.2683,5.2965,28467350.0],["2019-04-19",5.2965,5.3435,5.2306,5.3059,21127992.0],["2019-04-22",5.3059,5.3435,5.2494,5.2965,15878913.0],["2019-04-23",5.2965,5.2965,5.1083,5.1271,27406927.0],["2019-04-24",5.1271,5.2871,5.1177,5.2777,23382330.0],["2019-04-25",5.2777,5.3247,5.0143,5.0331,20432387.0],["2019-04-26",5.0331,5.146,4.8825,5.0801,17422712.0],["2019-05-06",5.0801,5.080108165740967,4.478,4.4874,22607459.0],["2019-05-07",4.4874,4.7414,4.487428188323975,4.6944,20801813.0],["2019-05-08",4.6944,4.9108,4.5627,4.7697,17110483.0],["2019-05-09",4.7697,4.8731,4.7414,4.8261,17048710.0],["2019-05-10",4.8261,4.986032009124756,4.7697,4.986,15648856.0],["2019-05-13",4.986,5.0331,4.892,4.9672,14696608.0],["2019-05-14",4.9672,4.967217445373535,4.7132,4.7508,21338936.0],["2019-05-15",4.7508,4.9672,4.732,4.8825,19594498.0],["2019-05-16",4.8825,4.9672,4.7979,4.8825,12398103.0],["2019-05-17",4.8825,4.9296,4.638,4.6756,13152049.0],["2019-05-20",4.6756,4.7508,4.5721,4.685,10886807.0],["2019-05-21",4.685,4.8449,4.6568,4.7885,10712767.0],["2019-05-22",4.7885,4.8167,4.7038,4.7226,7983727.0],["2019-05-23",4.7226,4.732,4.5627,4.6097,9921310.0],["2019-05-24",4.6097,4.6662,4.5062,4.5909,8762040.0],["2019-05-27",4.5909,4.892,4.5909,4.8731,23825242.0],["2019-05-28",4.8731,5.0613,4.8073,4.986,23102021.0],["2019-05-29",4.986,5.0237,4.9202,4.9766,12252486.0],["2019-05-30",4.9766,4.976624488830566,4.9014,4.9484,8088157.0],["2019-05-31",4.9484,5.2683,4.94840145111084,5.1366,28724990.0],["2019-06-03",5.1366,5.1366,4.939,4.986,22020895.0],["2019-06-04",4.986,5.0237,4.9108,4.939,8409698.0],["2019-06-05",4.939,5.0048,4.8637,4.8825,6426316.0],["2019-06-06",4.8825,4.9202,4.732,4.7791,14594373.0],["2019-06-10",4.7791,4.892,4.7414,4.8637,9327419.0],["2019-06-11",4.8637,5.1177,4.8449,5.0895,15644863.0],["2019-06-12",5.0895,5.1648,5.0425,5.0801,8106520.0],["2019-06-13",5.0801,5.080108165740967,4.986,5.0425,6203575.0],["2019-06-14",5.0425,5.0707,4.892,4.9108,6127330.0],["2019-06-17",4.9108,4.9766,4.8449,4.9296,5485700.0],["2019-06-18",4.9296,4.957808971405029,4.8731,4.9578,6149705.0],["2019-06-19",4.9578,5.1271,4.957808971405029,5.0331,8397264.0],["2019-06-20",5.0331,5.1271,4.9954,5.1083,11077647.0],["2019-06-21",5.1083,5.2306,5.108330726623535,5.146,15045720.0],["2019-06-24",5.146,5.3906,5.1271,5.3812,19221771.0],["2019-06-25",5.3812,5.6257,5.3717,5.4846,28839156.0],["2019-06-26",5.4846,5.7763,5.4564,5.6822,27329078.0],["2019-06-27",5.6822,5.8139,5.5599,5.7104,28831723.0],["2019-06-28",5.7104,5.7951,5.5693,5.6822,14300865.0],["2019-07-01",5.6822,5.8892,5.682194709777832,5.7575,21036608.0],["2019-07-02",5.7575,5.7951,5.6069,5.701,15924203.0],["2019-07-03",5.701,5.748,5.5975,5.6822,10656478.0],["2019-07-04",5.6822,5.701,5.5693,5.6069,8366010.0],["2019-07-05",5.6069,5.7386,5.60693359375,5.654,8907810.0],["2019-07-08",5.654,5.701,5.3717,5.4752,12419911.0],["2019-07-09",5.4752,5.5411,5.4282,5.5034,5576872.0],["2019-07-10",5.5034,5.8139,5.4752,5.6728,12959217.0],["2019-07-11",5.6728,5.7204,5.4354,5.4639,13368123.0],["2019-07-12",5.4639,5.7584,5.463860034942627,5.7204,17986478.0],["2019-07-15",5.7204,5.8535,5.6539,5.7489,14278643.0],["2019-07-16",5.7489,5.844,5.6919,5.7394,6776802.0],["2019-07-17",5.7394,5.7679,5.6064,5.7489,10113680.0],["2019-07-18",5.7489,5.748930931091309,5.5114,5.5684,8704400.0],["2019-07-19",5.5684,5.6919,5.5589,5.6634,6697573.0],["2019-07-22",5.6634,5.6919,5.4544,5.5209,7294571.0],["2019-07-23",5.5209,5.5874,5.4544,5.4924,5631870.0],["2019-07-24",5.4924,5.5684,5.4354,5.4924,7721659.0],["2019-07-25",5.4924,5.6634,5.4734,5.5874,8310201.0],["2019-07-26",5.5874,5.5969,5.4354,5.5114,6353580.0],["2019-07-29",5.5114,5.511372089385986,5.3878,5.4163,7432675.0],["2019-07-30",5.4163,5.4829,5.4163,5.4544,4653160.0],["2019-07-31",5.4544,5.5019,5.3973,5.4734,4573383.0],["2019-08-01",5.4734,5.4734,5.2548,5.3213,10631699.0],["2019-08-02",5.3213,5.321323871612549,5.1788,5.2738,4278090.0],["2019-08-05",5.2738,5.3783,5.2358,5.3023,4758653.0],["2019-08-06",5.3023,5.302319526672363,4.9982,5.2548,10187604.0],["2019-08-07",5.2548,5.3878,5.2358,5.2833,6660351.0],["2019-08-08",5.2833,5.4924,5.283315181732178,5.3498,8301248.0],["2019-08-09",5.3498,5.4544,5.1408,5.1788,8960214.0],["2019-08-12",5.1788,5.5019,5.178788661956787,5.4544,15457187.0],["2019-08-13",5.4544,5.4829,5.3783,5.3973,6872762.0],["2019-08-14",5.3973,5.5874,5.397342681884766,5.4163,8598437.0],["2019-08-15",5.4163,5.416347503662109,5.2358,5.3783,9981557.0],["2019-08-16",5.3783,5.4449,5.2643,5.2928,7548140.0],["2019-08-19",5.2928,5.3878,5.2358,5.3783,10436999.0],["2019-08-20",5.3783,5.4449,5.3403,5.4449,6632958.0],["2019-08-21",5.4449,5.7299,5.3783,5.7109,21453279.0],["2019-08-22",5.7109,5.8535,5.6444,5.7774,19118501.0],["2019-08-23",5.7774,5.958,5.7109,5.939,20943519.0],["2019-08-26",5.939,6.3191,5.863,6.2811,38373404.0],["2019-08-27",6.2811,6.3286,6.167,6.2621,26627555.0],["2019-08-28",6.2621,6.3571,6.1765,6.2526,16829998.0],["2019-08-29",6.2526,6.4331,6.2336,6.3571,11900448.0],["2019-08-30",6.3571,6.4141,6.1385,6.1575,20123355.0],["2019-09-02",6.1575,6.6802,6.157532691955566,6.5566,33656362.0],["2019-09-03",6.5566,6.7087,6.4616,6.5566,20476212.0],["2019-09-04",6.5566,6.6992,6.4521,6.5566,14021922.0],["2019-09-05",6.5566,6.7467,6.5566,6.6231,19741620.0],["2019-09-06",6.6231,6.7277,6.5946,6.6707,13109918.0],["2019-09-09",6.6707,7.2408,6.670660018920898,7.1648,38470321.0],["2019-09-10",7.1648,7.4689,7.1268,7.1933,31305209.0],["2019-09-11",7.1933,7.2978,7.0508,7.0793,24517215.0],["2019-09-12",7.0793,7.1838,6.8512,6.9082,30343180.0],["2019-09-16",6.9082,7.1458,6.7657,6.7942,28700397.0],["2019-09-17",6.7942,6.8987,6.5566,6.6041,22255666.0],["2019-09-18",6.6041,6.6802,6.5186,6.6041,17954935.0],["2019-09-19",6.6041,6.7277,6.4141,6.6802,18653379.0],["2019-09-20",6.6802,6.7562,6.5661,6.6517,15349297.0],["2019-09-23",6.6517,6.7277,6.4806,6.5566,18900121.0],["2019-09-24",6.5566,6.9747,6.556631565093994,6.8227,30390827.0],["2019-09-25",6.8227,6.9272,6.6707,6.7277,26640893.0],["2019-09-26",6.7277,6.7657,6.3761,6.3951,23190266.0],["2019-09-27",6.3951,6.8322,6.3761,6.7942,22399108.0],["2019-09-30",6.7942,7.0127,6.6231,6.6327,20386404.0],["2019-10-08",6.6327,7.0793,6.632650375366211,6.9842,34870445.0],["2019-10-09",6.9842,7.0793,6.7087,6.8512,34012006.0],["2019-10-10",6.8512,6.9177,6.7372,6.8892,22648468.0],["2019-10-11",6.8892,6.889214038848877,6.6612,6.7562,18765349.0],["2019-10-14",6.7562,6.8132,6.4616,6.5756,27223244.0],["2019-10-15",6.5756,6.6897,6.3666,6.4331,22516447.0],["2019-10-16",6.4331,6.4996,6.3096,6.3761,17543735.0],["2019-10-17",6.3761,6.4141,6.1575,6.2526,23049378.0],["2019-10-18",6.2526,6.3001,6.0245,6.129,15187787.0],["2019-10-21",6.129,6.2336,5.7869,6.1575,21254912.0],["2019-10-22",6.1575,6.2811,6.0435,6.2336,14946402.0],["2019-10-23",6.2336,6.3096,6.1765,6.1955,8312674.0],["2019-10-24",6.1955,6.2336,6.053,6.2145,9891964.0],["2019-10-25",6.2145,6.2526,6.034,6.1955,11347369.0],["2019-10-28",6.1955,6.4521,6.1575,6.3286,20977355.0],["2019-10-29",6.3286,6.3286,6.186,6.2526,14276263.0],["2019-10-30",6.2526,6.2526,5.901,6.034,29303242.0],["2019-10-31",6.034,6.3571,6.034000873565674,6.0625,27601287.0],["2019-11-01",6.0625,6.2906,6.053,6.2336,15838549.0],["2019-11-04",6.2336,6.3476,6.205,6.2716,17765803.0],["2019-11-05",6.2716,6.3286,6.11,6.3001,18985277.0],["2019-11-06",6.3001,6.4806,6.186,6.2716,21047902.0],["2019-11-07",6.2716,6.2716,6.0815,6.129,17538160.0],["2019-11-08",6.129,6.2526,6.053,6.091,15338573.0],["2019-11-11",6.091,6.091015338897705,5.825,5.882,15627279.0],["2019-11-12",5.882,5.977,5.8154,5.863,10658662.0],["2019-11-13",5.863,5.8915,5.7964,5.8249,8134588.0],["2019-11-14",5.8249,5.9675,5.8249,5.8725,10206554.0],["2019-11-15",5.8725,5.92,5.6444,5.7204,15094880.0],["2019-11-18",5.7204,5.7584,5.6159,5.7204,15988985.0],["2019-11-19",5.7204,5.8725,5.6919,5.844,11178242.0],["2019-11-20",5.844,5.863,5.6729,5.7014,10470091.0],["2019-11-21",5.7014,5.7584,5.6634,5.6824,7059420.0],["2019-11-22",5.6824,5.8154,5.6634,5.6919,10349159.0],["2019-11-25",5.6919,5.7014,5.5209,5.6254,10330860.0],["2019-11-26",5.6254,5.6729,5.5684,5.5969,5256854.0],["2019-11-27",5.5969,5.7109,5.5684,5.6729,7437783.0],["2019-11-28",5.6729,5.672911167144775,5.4734,5.5874,16467188.0],["2019-11-29",5.5874,5.7204,5.5684,5.6064,11028526.0],["2019-12-02",5.6064,5.6824,5.5114,5.5684,9606889.0],["2019-12-03",5.5684,5.5969,5.4259,5.5779,13673095.0],["2019-12-04",5.5779,5.6159,5.5209,5.5969,9187208.0],["2019-12-05",5.5969,5.6444,5.5304,5.6159,11656279.0],["2019-12-06",5.6159,5.7774,5.5874,5.7679,17631940.0],["2019-12-09",5.7679,5.863,5.7014,5.7299,14583995.0],["2019-12-10",5.7299,5.7394,5.5874,5.6539,16737963.0],["2019-12-11",5.6539,5.65390682220459,5.5114,5.5304,16930723.0],["2019-12-12",5.5304,5.5969,5.4924,5.5684,9995840.0],["2019-12-13",5.5684,5.7489,5.568386077880859,5.7299,16630067.0],["2019-12-16",5.7299,5.939,5.6824,5.882,24369514.0],["2019-12-17",5.882,5.939,5.8345,5.8915,15409480.0],["2019-12-18",5.8915,5.9295,5.8345,5.8535,14038380.0],["2019-12-19",5.8535,5.882,5.7774,5.8249,9851729.0],["2019-12-20",5.8249,5.844,5.7489,5.7869,14465113.0],["2019-12-23",5.7869,5.844,5.6254,5.7964,27878436.0],["2019-12-24",5.7964,5.796442031860352,5.6824,5.7204,15320459.0],["2019-12-25",5.7204,5.720423221588135,5.6444,5.6729,14247446.0],["2019-12-26",5.6729,5.7774,5.6634,5.7299,15436905.0],["2019-12-27",5.7299,5.7869,5.6729,5.6824,14222640.0],["2019-12-30",5.6824,5.901,5.6254,5.8059,24907559.0],["2019-12-31",5.8059,6.091,5.80594539642334,6.0055,33962892.0],["2020-01-02",6.0055,6.2906,5.939,6.205,36803929.0],["2020-01-03",6.205,6.5661,6.205,6.5186,40707095.0],["2020-01-06",6.5186,6.5946,6.3476,6.4616,30909686.0],["2020-01-07",6.4616,6.5851,6.3951,6.4521,22779449.0],["2020-01-08",6.4521,6.5091,6.3001,6.3191,20355035.0],["2020-01-09",6.3191,6.4901,6.319072246551514,6.3856,15407971.0],["2020-01-10",6.3856,6.5186,6.3286,6.3476,17377380.0],["2020-01-13",6.3476,6.4236,6.3191,6.3951,14965239.0],["2020-01-14",6.3951,6.4711,6.2906,6.3191,15869739.0],["2020-01-15",6.3191,6.3571,6.148,6.2145,22016833.0],["2020-01-16",6.2145,6.3476,6.1575,6.2431,18223275.0],["2020-01-17",6.2431,6.4046,6.072,6.0815,32499830.0],["2020-01-20",6.0815,6.3001,6.081513404846191,6.2431,26503162.0],["2020-01-21",6.2431,6.2906,6.0625,6.0815,18839110.0],["2020-01-22",6.0815,6.167,6.0055,6.11,15101302.0],["2020-01-23",6.11,6.110020637512207,5.7109,5.8725,32819380.0],["2020-02-03",5.8725,5.872461318969727,5.2833,5.2833,11608140.0],["2020-02-04",5.2833,5.3498,5.1218,5.2453,27108564.0],["2020-02-05",5.2453,5.3593,5.2263,5.2833,31453748.0],["2020-02-06",5.2833,5.4639,5.2453,5.4354,23519749.0],["2020-02-07",5.4354,5.4924,5.3213,5.4163,17940068.0],["2020-02-10",5.4163,5.5684,5.3593,5.5589,19263954.0],["2020-02-11",5.5589,5.6729,5.5114,5.5684,18454193.0],["2020-02-12",5.5684,5.8154,5.5304,5.7584,21738271.0],["2020-02-13",5.7584,5.7964,5.6254,5.6444,12860320.0],["2020-02-14",5.6444,5.6824,5.5494,5.6064,9733071.0],["2020-02-17",5.6064,5.7679,5.5969,5.7394,18600428.0],["2020-02-18",5.7394,5.8249,5.7014,5.7679,13295162.0],["2020-02-19",5.7679,5.8725,5.7204,5.7299,14320713.0],["2020-02-20",5.7299,5.9865,5.7014,5.9105,29920647.0],["2020-02-21",5.9105,5.958,5.7964,5.844,21231475.0],["2020-02-24",5.844,6.0435,5.6919,6.034,35980535.0],["2020-02-25",6.034,6.034000873565674,5.6159,5.7489,46868991.0],["2020-02-26",5.7489,5.748930931091309,5.5589,5.6254,26061162.0],["2020-02-27",5.6254,5.6729,5.5589,5.5684,19309569.0],["2020-02-28",5.5684,5.568386077880859,5.2168,5.3688,31685426.0],["2020-03-02",5.3688,5.6159,5.368835926055908,5.5114,28116651.0],["2020-03-03",5.5114,5.6729,5.4829,5.5589,26147540.0],["2020-03-04",5.5589,5.6824,5.4734,5.6539,22082205.0],["2020-03-05",5.6539,5.939,5.65390682220459,5.8725,35434679.0],["2020-03-06",5.8725,6.0625,5.7679,5.977,37640697.0],["2020-03-09",5.977,6.091,5.7679,5.863,34813214.0],["2020-03-10",5.863,6.0625,5.7299,6.0435,34172369.0],["2020-03-11",6.0435,6.167,5.8535,5.882,26065819.0],["2020-03-12",5.882,5.881964206695557,5.5969,5.6634,23840176.0],["2020-03-13",5.6634,5.663409233093262,5.2643,5.5019,22663932.0],["2020-03-16",5.5019,5.5684,5.2073,5.2643,18740696.0],["2020-03-17",5.2643,5.3878,5.0458,5.2643,21914780.0],["2020-03-18",5.2643,5.5114,5.2358,5.2453,27298247.0],["2020-03-19",5.2453,5.3118,5.1123,5.2358,16111442.0],["2020-03-20",5.2358,5.3403,5.1978,5.3118,13163007.0],["2020-03-23",5.3118,5.311821937561035,5.0648,5.1598,14905772.0],["2020-03-24",5.1598,5.2453,5.0172,5.1598,18619704.0],["2020-03-25",5.1598,5.3213,5.1408,5.2928,18245740.0],["2020-03-26",5.2928,5.292817115783691,5.1408,5.1788,12612179.0],["2020-03-27",5.1788,5.2358,5.0648,5.0933,10437502.0],["2020-03-30",5.0933,5.093267917633057,4.7512,4.8462,21700048.0],["2020-03-31",4.8462,4.9507,4.7512,4.7702,14357601.0],["2020-04-01",4.7702,4.8842,4.7417,4.7892,11591755.0],["2020-04-02",4.7892,4.8747124671936035,4.7417,4.8747,15353233.0],["2020-04-03",4.8747,4.9222,4.8462,4.8747,9940971.0],["2020-04-07",4.8747,5.1123,4.8747124671936035,4.9792,15990274.0],["2020-04-08",4.9792,5.0363,4.9792,5.0172,6902600.0],["2020-04-09",5.0172,5.1218,5.0172,5.0363,9052490.0],["2020-04-10",5.0363,5.1598,5.0172,5.1218,15525519.0],["2020-04-13",5.1218,5.121774196624756,5.0268,5.0743,6383570.0],["2020-04-14",5.0743,5.2073,5.074262619018555,5.1883,11973615.0],["2020-04-15",5.1883,5.3973,5.1788,5.3308,13069463.0],["2020-04-16",5.3308,5.3783,5.2833,5.3688,12713586.0],["2020-04-17",5.3688,5.4163,5.3213,5.3688,12189837.0],["2020-04-20",5.3688,5.3973,5.3213,5.3688,9010692.0],["2020-04-21",5.3688,5.3783,5.2738,5.3308,11656006.0],["2020-04-22",5.3308,5.5399,5.3023,5.4734,12992127.0],["2020-04-23",5.4734,5.5304,5.3308,5.3403,10306077.0],["2020-04-24",5.3403,5.5684,5.3213,5.3308,16189632.0],["2020-04-27",5.3308,5.6064,5.330826759338379,5.4829,16030460.0],["2020-04-28",5.4829,5.6159,5.3213,5.5589,16465299.0],["2020-04-29",5.5589,5.6349,5.4734,5.5779,11675866.0],["2020-04-30",5.5779,5.8725,5.577888011932373,5.6349,22490862.0],["2020-05-06",5.6349,5.863,5.5779,5.8154,25911423.0],["2020-05-07",5.8154,5.863,5.7204,5.7679,21400129.0],["2020-05-08",5.7679,5.863,5.7584,5.7964,15400994.0],["2020-05-11",5.7964,5.8345,5.7394,5.7489,13871974.0],["2020-05-12",5.7489,5.7774,5.6064,5.6919,13856248.0],["2020-05-13",5.6919,5.8345,5.6444,5.7299,17088276.0],["2020-05-14",5.7299,5.729926109313965,5.6064,5.6159,11777302.0],["2020-05-15",5.6159,5.6634,5.5589,5.5969,8280958.0],["2020-05-18",5.5969,5.6729,5.5304,5.6254,9883469.0],["2020-05-19",5.6254,5.844,5.5874,5.7774,26248789.0],["2020-05-20",5.7774,5.8154,5.7109,5.7489,12874569.0],["2020-05-21",5.7489,5.8249,5.6539,5.6919,10070588.0],["2020-05-22",5.6919,5.691915512084961,5.5779,5.6159,14596685.0],["2020-05-25",5.6159,5.8154,5.5779,5.7584,15620475.0],["2020-05-26",5.7584,5.8154,5.7014,5.7679,13954456.0],["2020-05-27",5.7679,5.767934799194336,5.5874,5.6444,12176332.0],["2020-05-28",5.6444,5.6919,5.5589,5.6349,9153372.0],["2020-05-29",5.6349,5.6919,5.5874,5.6254,6825305.0],["2020-06-01",5.6254,5.7964,5.625400066375732,5.7584,15247921.0],["2020-06-02",5.7584,5.8154,5.7204,5.7584,14978880.0],["2020-06-03",5.7584,5.8535,5.7204,5.7489,16626125.0],["2020-06-04",5.7489,5.8725,5.7014,5.7394,15579278.0],["2020-06-05",5.7394,5.7774,5.6634,5.7489,16697577.0],["2020-06-08",5.7489,5.7774,5.6349,5.6539,19610134.0],["2020-06-09",5.6539,5.6919,5.6064,5.6349,11147358.0],["2020-06-10",5.6349,5.6539,5.5589,5.6064,12935523.0],["2020-06-11",5.6064,5.7109,5.5114,5.5874,16588741.0],["2020-06-12",5.5874,5.587390422821045,5.4354,5.5019,13032292.0],["2020-06-15",5.5019,5.5684,5.4449,5.4544,14450520.0],["2020-06-16",5.4544,5.5969,5.454356670379639,5.5684,21334831.0],["2020-06-17",5.5684,5.5874,5.4829,5.5304,9990980.0],["2020-06-18",5.5304,5.5494,5.4924,5.5114,8736455.0],["2020-06-19",5.5114,5.5304,5.4924,5.5209,10496237.0],["2020-06-22",5.5209,5.5494,5.4544,5.4639,13005490.0],["2020-06-23",5.4639,5.4734,5.3213,5.3308,20271191.0],["2020-06-24",5.3308,5.4449,5.2928,5.3973,17379803.0],["2020-06-29",5.3973,5.5589,5.3593,5.5114,19387463.0],["2020-06-30",5.5114,5.7014,5.511372089385986,5.6539,21949157.0],["2020-07-01",5.6539,5.7204,5.6159,5.6539,15406114.0],["2020-07-02",5.6539,5.7584,5.6254,5.7109,20770833.0],["2020-07-03",5.7109,5.8059,5.7109,5.7299,20471322.0],["2020-07-06",5.7299,6.0815,5.729926109313965,6.0055,41634109.0],["2020-07-07",6.0055,6.167,5.977,6.072,34761691.0],["2020-07-08",6.072,6.11,5.9865,6.0815,27381514.0],["2020-07-09",6.0815,6.2526,6.081513404846191,6.2145,34751953.0],["2020-07-10",6.2145,6.3496,6.0119,6.0601,38479398.0],["2020-07-13",6.0601,6.34,6.0408,6.34,38769384.0],["2020-07-14",6.34,6.5137,6.2338,6.4558,49363076.0],["2020-07-15",6.4558,6.6584,6.2724,6.2917,42903557.0],["2020-07-16",6.2917,6.3689,5.954,6.0119,30221010.0],["2020-07-17",6.0119,6.0794,5.8671,5.954,22977075.0],["2020-07-20",5.954,6.5523,5.953999042510986,6.5523,65047121.0],["2020-07-21",6.5523,6.7839,6.4751,6.7549,67233821.0],["2020-07-22",6.7549,6.8418,6.6102,6.697,44940888.0],["2020-07-23",6.697,6.8225,6.5523,6.7839,49423169.0],["2020-07-24",6.7839,6.9962,6.3786,6.4461,54848475.0],["2020-07-27",6.4461,6.89,6.4365,6.4847,52956664.0],["2020-07-28",6.4847,6.8128,6.484743595123291,6.7839,63347799.0],["2020-07-29",6.7839,6.9672,6.7163,6.9383,53454941.0],["2020-07-30",6.9383,7.1795,6.8418,7.0734,68281826.0],["2020-07-31",7.0734,7.6427,7.0637,7.2953,89836190.0],["2020-08-03",7.2953,7.6234,7.295336723327637,7.4304,67238483.0],["2020-08-04",7.4304,7.430435657501221,7.1216,7.2181,49759152.0],["2020-08-05",7.2181,7.4497,7.1216,7.3725,38909036.0],["2020-08-06",7.3725,7.4497,7.1892,7.3146,34345894.0],["2020-08-07",7.3146,7.4111,7.0734,7.2953,34087692.0],["2020-08-10",7.2953,7.3243,7.1023,7.2374,32156399.0],["2020-08-11",7.2374,7.4401,7.083,7.1023,30636419.0],["2020-08-12",7.1023,7.1795,6.7453,6.9479,40270044.0],["2020-08-13",6.9479,7.0734,6.8128,6.8707,27249770.0],["2020-08-14",6.8707,7.1216,6.8128,7.0444,36473946.0],["2020-08-17",7.0444,7.3725,7.044439315795898,7.3146,34439449.0],["2020-08-18",7.3146,7.3725,7.2181,7.2857,24233632.0],["2020-08-19",7.2857,7.5076,7.1409,7.1892,36722492.0],["2020-08-20",7.1892,7.4787,7.0444,7.3339,53412170.0],["2020-08-21",7.3339,7.33393669128418,6.6391,6.7646,104126280.0],["2020-08-24",6.7646,7.0637,6.6681,6.8321,67320659.0],["2020-08-25",6.8321,6.832140922546387,6.8321,6.8321,0.0],["2020-08-26",6.8321,6.832140922546387,6.8321,6.8321,0.0],["2020-08-27",6.8321,6.832140922546387,6.8321,6.8321,0.0],["2020-08-28",6.8321,6.832140922546387,6.8321,6.8321,0.0],["2020-08-31",6.8321,6.832140922546387,6.8321,6.8321,0.0],["2020-09-01",6.8321,6.8997,6.3593,6.6488,62250207.0],["2020-09-02",6.6488,7.1023,6.5619,6.6391,79002958.0],["2020-09-03",6.6391,6.6777,6.3496,6.3593,54562495.0],["2020-09-04",6.3593,6.4654,6.1952,6.4365,27573065.0],["2020-09-07",6.4365,6.5812,6.3786,6.4172,31871451.0],["2020-09-08",6.4172,6.4751,6.2821,6.4365,26923189.0],["2020-09-09",6.4365,6.436494827270508,6.1856,6.2049,29211517.0],["2020-09-10",6.2049,6.3014,6.0022,6.0215,30588175.0],["2020-09-11",6.0215,6.619842529296875,5.9829,6.6198,75682623.0],["2020-09-14",6.6198,7.2374,6.619842529296875,7.0348,130415829.0],["2020-09-15",7.0348,7.1313,6.8707,6.9576,61287477.0],["2020-09-16",6.9576,7.0927,6.8707,6.9672,55255969.0],["2020-09-17",6.9672,7.1602,6.89,7.0348,50593999.0],["2020-09-18",7.0348,7.1892,6.9865,7.0927,44849723.0],["2020-09-21",7.0927,7.276,7.0444,7.1409,41622273.0],["2020-09-22",7.1409,7.2278,6.9672,7.112,37127278.0],["2020-09-23",7.112,7.2857,7.0927,7.1892,34959155.0],["2020-09-24",7.1892,7.1892,6.9479,6.9479,41251519.0],["2020-09-25",6.9479,7.1699,6.8418,6.9672,30851740.0],["2020-09-28",6.9672,7.3436,6.8997,6.9672,53613714.0],["2020-09-29",6.9672,7.1795,6.8225,6.8707,43193728.0],["2020-09-30",6.8707,7.2471,6.6584,7.1699,61063018.0],["2020-10-09",7.1699,7.884,7.169887542724609,7.884,111988647.0],["2020-10-12",7.884,8.3472,7.7103,8.1349,126135152.0],["2020-10-13",8.1349,8.5209,8.0577,8.3279,70271438.0],["2020-10-14",8.3279,9.167420387268066,8.2314,9.1674,84134492.0],["2020-10-15",9.1674,9.4569,8.8779,9.0902,150821529.0],["2020-10-16",9.0902,9.1385,8.5884,8.6367,97025755.0],["2020-10-19",8.6367,8.7332,8.3568,8.4051,73104632.0],["2020-10-20",8.4051,8.5498,8.2796,8.4726,51566063.0],["2020-10-21",8.4726,8.5305,7.8164,7.9033,90355619.0],["2020-10-22",7.9033,7.9805,7.6524,7.7103,77418548.0],["2020-10-23",7.7103,7.9226,7.5752,7.7103,65714093.0],["2020-10-26",7.7103,7.9226,7.5559,7.8357,57354227.0],["2020-10-27",7.8357,7.8357319831848145,7.0637,7.112,139235629.0],["2020-10-28",7.112,7.1699,6.919,7.1313,70197737.0],["2020-10-29",7.1313,7.4787,6.9479,7.3339,91540027.0],["2020-10-30",7.3339,7.33393669128418,6.8804,6.919,70618919.0],["2020-11-02",6.919,6.9672,6.7646,6.9093,50466606.0],["2020-11-03",6.9093,7.112,6.9093403816223145,7.0348,51958075.0],["2020-11-04",7.0348,7.1795,6.8804,6.919,57819255.0],["2020-11-05",6.919,7.256737232208252,6.918990135192871,7.2567,68784300.0],["2020-11-06",7.2567,7.3339,7.0348,7.1699,55715472.0],["2020-11-09",7.1699,7.4015,7.169887542724609,7.2953,57628694.0],["2020-11-10",7.2953,7.3436,7.1409,7.3339,42141016.0],["2020-11-11",7.3339,7.4401,7.0637,7.0637,41578404.0],["2020-11-12",7.0637,7.0927,6.919,6.9576,29504818.0],["2020-11-13",6.9576,7.0058,6.8611,6.9769,20489768.0],["2020-11-16",6.9769,7.0251,6.7742,7.0155,32545647.0],["2020-11-17",7.0155,7.01548957824707,6.8514,6.8804,20486283.0],["2020-11-18",6.8804,7.0444,6.8418,7.0058,29052977.0],["2020-11-19",7.0058,7.025139331817627,6.8997,7.0251,21546688.0],["2020-11-20",7.0251,7.2278,6.9576,7.1699,35725754.0],["2020-11-23",7.1699,7.3725,7.169887542724609,7.2085,41131516.0],["2020-11-24",7.2085,7.305,7.1409,7.2664,28300867.0],["2020-11-25",7.2664,7.7199,7.266386985778809,7.4401,78879233.0],["2020-11-26",7.4401,7.8454,7.440086364746094,7.7489,71405374.0],["2020-11-27",7.7489,7.74888277053833,7.4787,7.5848,41567247.0],["2020-11-30",7.5848,7.584834575653076,7.3339,7.4304,34411724.0],["2020-12-01",7.4304,7.6717,7.3436,7.6041,39437208.0],["2020-12-02",7.6041,7.604134559631348,7.3918,7.4015,41505326.0],["2020-12-03",7.4015,7.4015,7.2471,7.3339,24543257.0],["2020-12-04",7.3339,7.498,7.2567,7.4304,22647147.0],["2020-12-07",7.4304,7.4594,7.2567,7.3436,25939774.0],["2020-12-08",7.3436,7.4497,7.305,7.3146,17865683.0],["2020-12-09",7.3146,7.3339,6.8611,6.8804,49677910.0],["2020-12-10",6.8804,7.3629,6.7646,7.1602,49964152.0],["2020-12-11",7.1602,7.1795,6.8321,6.9479,33317396.0],["2020-12-14",6.9479,7.3822,6.947939395904541,7.3146,50240968.0],["2020-12-15",7.3146,7.3725,7.112,7.2857,31839008.0],["2020-12-16",7.2857,7.6524,7.2567,7.5462,63729865.0],["2020-12-17",7.5462,7.546235084533691,7.276,7.5076,47822750.0],["2020-12-18",7.5076,7.6427,7.4497,7.5848,59522227.0],["2020-12-21",7.5848,7.8068,7.5559,7.7199,67215347.0],["2020-12-22",7.7199,7.7489,7.3436,7.3918,61160419.0],["2020-12-23",7.3918,8.1349,7.391836166381836,8.1349,147678900.0],["2020-12-24",8.1349,8.6849,8.0963,8.3665,143425442.0],["2020-12-25",8.3665,9.0516,8.1349,8.6849,113888782.0],["2020-12-28",8.6849,8.9551,8.4244,8.6753,113525685.0],["2020-12-29",8.6753,8.675274848937988,7.8936,7.9033,105283259.0],["2020-12-30",7.9033,8.2121,7.903281211853027,7.9998,70604578.0],["2020-12-31",7.9998,8.3858,7.999781131744385,8.1252,73146874.0],["2021-01-04",8.1252,8.627,8.0577,8.5209,86937557.0],["2021-01-05",8.5209,8.520875930786133,8.2603,8.3761,76368764.0],["2021-01-06",8.3761,8.376128196716309,7.855,8.1349,78372339.0],["2021-01-07",8.1349,8.3279,7.9129,8.0673,76603580.0],["2021-01-08",8.0673,8.2314,7.6427,7.7296,74998469.0],["2021-01-11",7.7296,7.8068,7.3146,7.3436,64591285.0],["2021-01-12",7.3436,7.5655,7.3339,7.4497,43023914.0],["2021-01-13",7.4497,7.7875,7.4304,7.5752,56243874.0],["2021-01-14",7.5752,7.5751848220825195,7.2181,7.4304,43683865.0],["2021-01-15",7.4304,7.7392,7.3629,7.6717,42072858.0],["2021-01-18",7.6717,7.8647,7.5559,7.7778,46308001.0],["2021-01-19",7.7778,7.8936,7.6041,7.6524,34325226.0],["2021-01-20",7.6524,7.8068,7.5559,7.6717,31750557.0],["2021-01-21",7.6717,7.9419,7.6234,7.8936,50060818.0],["2021-01-22",7.8936,8.3182,7.893632411956787,8.2893,75188015.0],["2021-01-25",8.2893,8.7814,8.2121,8.3375,92696596.0],["2021-01-26",8.3375,8.434,8.077,8.2024,60699544.0],["2021-01-27",8.2024,8.3761,7.9226,8.3375,49984066.0],["2021-01-28",8.3375,8.337528228759766,7.7006,7.7296,57042945.0],["2021-01-29",7.7296,8.5016,7.729583263397217,7.9419,68882093.0],["2021-02-01",7.9419,8.463,7.7489,8.3568,72034817.0],["2021-02-02",8.3568,8.7042,8.2796,8.4823,77484008.0],["2021-02-03",8.4823,8.5305,8.0673,8.077,61226961.0],["2021-02-04",8.077,8.3665,7.8261,7.9901,56244709.0],["2021-02-05",7.9901,8.0094,7.189187526702881,7.1892,97151134.0],["2021-02-08",7.1892,7.1892,7.189187526702881,7.1892,0.0],["2021-02-09",7.1892,7.6234,7.1409,7.3146,50116895.0],["2021-02-10",7.3146,7.4208,7.1602,7.2278,36348649.0],["2021-02-18",7.2278,7.5173,7.227787494659424,7.4111,34690150.0],["2021-02-19",7.4111,7.584834575653076,7.1409,7.5848,39416646.0],["2021-02-22",7.5848,7.8647,7.5269,7.6717,48285055.0],["2021-02-23",7.6717,8.1445,7.671683311462402,7.8454,58010370.0],["2021-02-24",7.8454,7.8453826904296875,7.5848,7.6524,43181955.0],["2021-02-25",7.6524,7.7199,7.3532,7.3822,39492723.0],["2021-02-26",7.3822,7.4594,7.1602,7.3436,32504156.0],["2021-03-01",7.3436,7.507635593414307,7.3435869216918945,7.5076,28379017.0],["2021-03-02",7.5076,7.7199,7.498,7.691,45807602.0],["2021-03-03",7.691,7.691,7.5173,7.662,32892734.0],["2021-03-04",7.662,7.7006,7.4401,7.4787,29035824.0],["2021-03-05",7.4787,7.5655,7.305,7.498,21476928.0],["2021-03-08",7.498,7.6331,7.3339,7.3822,27595332.0],["2021-03-09",7.3822,7.3918,6.9479,7.0444,32496242.0],["2021-03-10",7.0444,7.2374,6.9962,7.0444,23906058.0],["2021-03-11",7.0444,7.305,6.9962,7.276,32629003.0],["2021-03-12",7.276,7.9998,7.276036739349365,7.9805,138585045.0],["2021-03-15",7.9805,8.1542,7.691,7.9901,115488581.0],["2021-03-16",7.9901,8.2893,7.9419,8.2217,87932865.0],["2021-03-17",8.2217,8.434,8.0287,8.2893,67856674.0],["2021-03-18",8.2893,8.7428,8.289278984069824,8.6753,101120256.0],["2021-03-19",8.6753,9.3218,8.4919,9.0227,109442040.0],["2021-03-22",9.0227,9.5148,9.022672653198242,9.5052,106014000.0],["2021-03-23",9.5052,9.6982,8.7428,8.8586,129331917.0],["2021-03-24",8.8586,9.0999,8.6849,8.7235,85511620.0],["2021-03-25",8.7235,8.8104,8.27,8.434,75305371.0],["2021-03-26",8.434,9.2736,8.434026718139648,9.2736,87131658.0],["2021-03-29",9.2736,9.9008,9.27357006072998,9.6113,133639092.0],["2021-03-30",9.6113,9.611316680908203,9.0709,9.1481,88605171.0],["2021-03-31",9.1481,9.148119926452637,8.8972,8.9455,56172582.0],["2021-04-01",8.9455,9.042,8.8104,8.849,47884359.0],["2021-04-02",8.849,8.9262,8.5884,8.6463,54328686.0],["2021-04-06",8.6463,9.0227,8.6463,8.656,65569397.0],["2021-04-07",8.656,8.7621,8.4533,8.6463,60608948.0],["2021-04-08",8.6463,8.6656,8.3375,8.463,55097130.0],["2021-04-09",8.463,8.5981,8.2314,8.27,62714031.0],["2021-04-12",8.27,8.2989,8.0384,8.0866,47644544.0],["2021-04-13",8.0866,8.1735,7.9419,7.9901,40659072.0],["2021-04-14",7.9901,8.1445,7.9419,8.077,33632600.0],["2021-04-15",8.077,8.1831,7.7778,8.1252,51684792.0],["2021-04-16",8.1252,8.125229835510254,7.9612,8.0673,30508650.0],["2021-04-19",8.0673,8.3279,8.067330360412598,8.3086,43979024.0],["2021-04-20",8.3086,8.463,8.2217,8.2507,50538907.0],["2021-04-21",8.2507,8.27,8.0384,8.0963,37470336.0],["2021-04-22",8.0963,8.3665,8.0866,8.2507,41035297.0],["2021-04-23",8.2507,8.3086,8.1252,8.2314,28316524.0],["2021-04-26",8.2314,8.7621,8.231378555297852,8.5884,78836139.0],["2021-04-27",8.5884,8.7139,8.3568,8.5788,44918879.0],["2021-04-28",8.5788,8.578776359558105,8.3568,8.4533,35128275.0],["2021-04-29",8.4533,8.453327178955078,8.1542,8.2507,31934648.0],["2021-04-30",8.2507,8.3665,8.1638,8.2507,25600738.0],["2021-05-06",8.2507,8.3858,8.1349,8.27,26755052.0],["2021-05-07",8.27,8.27,7.9226,8.048,34459746.0],["2021-05-10",8.048,8.1349,7.8936,8.0577,26224345.0],["2021-05-11",8.0577,8.27962875366211,7.9129,8.2796,32529486.0],["2021-05-12",8.2796,8.27962875366211,8.0577,8.1445,23787754.0],["2021-05-13",8.1445,8.14452838897705,7.8647,7.8743,26051961.0],["2021-05-14",7.8743,8.0384,7.874331474304199,8.0094,18732276.0],["2021-05-17",8.0094,8.0866,7.9515,7.9805,19125546.0],["2021-05-18",7.9805,7.9998,7.8357,7.8743,20008519.0],["2021-05-19",7.8743,7.9419,7.8164,7.884,19188739.0],["2021-05-20",7.884,8.4244,7.8839826583862305,8.3472,56961767.0],["2021-05-21",8.3472,8.4726,8.2603,8.3182,40322168.0],["2021-05-24",8.3182,8.4919,8.2796,8.3375,28843049.0],["2021-05-25",8.3375,8.337528228759766,7.9805,8.1156,44999782.0],["2021-05-26",8.1156,8.1156,7.9805,8.0577,23667649.0],["2021-05-27",8.0577,8.1156,7.9515,8.0963,30355635.0],["2021-05-28",8.0963,8.2121,8.0191,8.0384,24685945.0],["2021-05-31",8.0384,8.1059,7.9322,8.0866,24829860.0],["2021-06-01",8.0866,8.2217,8.0866,8.1542,28340442.0],["2021-06-02",8.1542,8.5498,8.154179573059082,8.2121,57449995.0],["2021-06-03",8.2121,8.2893,8.0577,8.0866,34066264.0],["2021-06-04",8.0866,8.1059,7.9998,8.0191,23945667.0],["2021-06-07",8.0191,8.0866,7.9515,7.9805,23161218.0],["2021-06-08",7.9805,7.980481147766113,7.8454,7.8936,24812442.0],["2021-06-09",7.8936,7.9901,7.8357,7.9612,17786543.0],["2021-06-10",7.9612,8.1156,7.961180686950684,8.077,24564568.0],["2021-06-11",8.077,8.1638,7.9419,7.9708,28527106.0],["2021-06-15",7.9708,8.1928,7.884,8.1445,30675106.0],["2021-06-16",8.1445,8.14452838897705,7.855,7.9226,20271704.0],["2021-06-17",7.9226,7.9805,7.8164,7.8357,25909160.0],["2021-06-18",7.8357,7.855,7.5945,7.7682,26544210.0],["2021-06-21",7.7682,8.1349,7.7199,7.9998,28179548.0],["2021-06-22",7.9998,7.999781131744385,7.8647,7.9033,15977370.0],["2021-06-23",7.9033,8.1542,7.903281211853027,8.048,25227277.0],["2021-06-24",8.048,8.434,8.0094,8.3182,59811609.0],["2021-06-25",8.3182,8.627,8.2603,8.5498,64564825.0],["2021-06-28",8.5498,8.7042,8.434,8.5884,42965050.0],["2021-06-29",8.5884,8.6367,8.434,8.5016,31520128.0],["2021-06-30",8.5016,8.501577377319336,8.241,8.3472,36828464.0],["2021-07-01",8.3472,8.3472,8.0094,8.0384,26102631.0],["2021-07-02",8.0384,8.1366,7.8713,8.0286,24737710.0],["2021-07-05",8.0286,8.1661,7.9106,7.9991,26087676.0],["2021-07-06",7.9991,8.2546,7.9598,8.2447,30938693.0],["2021-07-07",8.2447,8.3823,8.1072,8.3135,26913870.0],["2021-07-08",8.3135,8.5101,8.3037,8.3135,32927406.0],["2021-07-09",8.3135,8.4413,8.2349,8.4118,28579564.0],["2021-07-12",8.4118,8.5789,8.3332,8.3823,29620957.0],["2021-07-13",8.3823,8.7656,8.3135,8.7557,60047564.0],["2021-07-14",8.7557,8.8933,8.628,8.6968,54274715.0],["2021-07-15",8.6968,8.7852,8.4413,8.6476,38580327.0],["2021-07-16",8.6476,8.9719,8.6083,8.7361,51407941.0],["2021-07-19",8.7361,9.0014,8.6771,8.8344,49024523.0],["2021-07-20",8.8344,8.8638,8.5395,8.8442,31889937.0],["2021-07-21",8.8442,8.9228,8.6673,8.7164,33543451.0],["2021-07-22",8.7164,9.365,8.716434478759766,9.2078,66116765.0],["2021-07-23",9.2078,9.365,9.0702,9.2373,55239969.0],["2021-07-26",9.2373,9.424,8.9228,9.1488,56385854.0],["2021-07-27",9.1488,10.0627,9.14881706237793,9.7581,136295991.0],["2021-07-28",9.7581,9.8662,9.0211,9.5517,107271113.0],["2021-07-29",9.5517,10.4558,9.3552,10.2396,103642400.0],["2021-07-30",10.2396,11.0061,10.1315,10.8096,111812648.0],["2021-08-02",10.8096,11.1633,10.3968,10.7899,95172555.0],["2021-08-03",10.7899,10.9766,10.0725,10.102,83225788.0],["2021-08-04",10.102,10.7703,10.102023124694824,10.6228,74734958.0],["2021-08-05",10.6228,11.0552,10.4361,10.5246,71498776.0],["2021-08-06",10.5246,11.2419,10.3477,11.0945,91637451.0],["2021-08-09",11.0945,11.1338,10.3968,10.6327,88692950.0],["2021-08-10",10.6327,10.8587,10.3182,10.6228,59759474.0],["2021-08-11",10.6228,10.6916,10.3084,10.4754,49326499.0],["2021-08-12",10.4754,10.4853,10.0824,10.2887,51427183.0],["2021-08-13",10.2887,10.446,10.161,10.2986,34273110.0],["2021-08-16",10.2986,10.6032,9.9939,10.0529,42554283.0],["2021-08-17",10.0529,10.446,9.9055,9.9644,53567214.0],["2021-08-18",9.9644,10.387,9.8957,10.1217,38379750.0],["2021-08-19",10.1217,10.2593,9.7777,10.1413,28459337.0],["2021-08-20",10.1413,11.0159,9.9251,10.7899,73879877.0],["2021-08-23",10.7899,11.8709,10.78990364074707,11.8709,65581983.0],["2021-08-24",11.8709,12.4212,11.3992,11.8807,107152883.0],["2021-08-25",11.8807,12.5391,11.6645,12.3327,72614897.0],["2021-08-26",12.3327,12.5784,11.9986,12.0674,56778895.0],["2021-08-27",12.0674,12.2345,11.694,12.1264,51035227.0],["2021-08-30",12.1264,13.2073,12.0674,12.9027,62385671.0],["2021-08-31",12.9027,12.902682304382324,12.3327,12.4998,45674809.0],["2021-09-01",12.4998,12.6374,11.8905,12.1067,50874171.0],["2021-09-02",12.1067,13.315410614013672,12.106704711914062,13.3154,33018046.0],["2021-09-03",13.3154,14.6519,13.315410614013672,14.6519,92105267.0],["2021-09-06",14.6519,15.4773,14.0033,14.1802,165434485.0],["2021-09-07",14.1802,14.6519,13.7478,14.475,104962669.0],["2021-09-08",14.475,15.6247,14.474981307983398,14.9074,114967545.0],["2021-09-09",14.9074,15.0449,13.9148,14.1507,74530954.0],["2021-09-10",14.1507,14.2981,13.6299,13.8755,49211710.0],["2021-09-13",13.8755,15.261131286621094,13.875542640686035,15.2611,50396679.0],["2021-09-14",15.2611,16.5288,14.9368,15.9785,114765219.0],["2021-09-15",15.9785,17.5803,15.3299,17.3641,97767534.0],["2021-09-16",17.3641,18.4942,16.5386,16.6565,133320647.0],["2021-09-17",16.6565,18.3271,16.5878,18.2092,117657800.0],["2021-09-22",18.2092,19.9289,18.0323,19.6832,108110975.0],["2021-09-23",19.6832,19.683223724365234,18.3271,18.6317,85271415.0],["2021-09-24",18.6317,18.63174819946289,17.4427,18.1306,55271043.0],["2021-09-27",18.1306,18.6612,16.7057,17.1184,64569594.0],["2021-09-28",17.1184,18.2583,17.0693,17.8063,59624367.0],["2021-09-29",17.8063,17.9733,16.5976,16.6271,55063640.0],["2021-09-30",16.6271,17.5704,16.2143,17.4427,54643604.0],["2021-10-08",17.4427,17.6785,15.8901,16.5976,58626609.0],["2021-10-11",16.5976,17.4427,15.8311,16.6664,48765406.0],["2021-10-12",16.6664,17.6785,15.8213,17.3248,62910459.0],["2021-10-13",17.3248,17.32477569580078,16.2831,16.745,48645370.0],["2021-10-14",16.745,18.0814,16.3716,17.8456,56808794.0],["2021-10-15",17.8456,17.845596313476562,16.0571,16.3716,79922620.0],["2021-10-18",16.3716,17.0988,16.293,16.686,54309628.0],["2021-10-19",16.686,17.2953,16.1456,16.912,51717416.0],["2021-10-20",16.912,18.6023,16.5779,18.6023,67118688.0],["2021-10-21",18.6023,18.7398,17.3936,17.6982,71013758.0],["2021-10-22",17.6982,17.8751,16.7548,16.8138,48492261.0],["2021-10-25",16.8138,18.4549,16.7843,17.8063,70841824.0],["2021-10-26",17.8063,18.3959,17.6491,17.8358,48265235.0],["2021-10-27",17.8358,19.6144,17.835771560668945,19.4867,90640623.0],["2021-10-28",19.4867,21.4324,19.1821,20.8821,95889796.0],["2021-10-29",20.8821,21.4717,19.2705,20.9705,78677172.0],["2021-11-01",20.9705,23.0637,20.5578,21.3047,86893654.0],["2021-11-02",21.3047,21.855,20.1746,20.774,67613815.0],["2021-11-03",20.774,20.774005889892578,19.3786,19.7225,53023462.0],["2021-11-04",19.7225,21.697731018066406,19.722530364990234,21.6977,57477374.0],["2021-11-05",21.6977,23.2602,21.5012,21.57,94962331.0],["2021-11-08",21.57,21.8157,19.8798,20.6069,76877361.0],["2021-11-09",20.6069,21.6191,19.752,20.4694,58747716.0],["2021-11-10",20.4694,20.46937370300293,19.1624,19.7618,54086996.0],["2021-11-11",19.7618,20.322,19.1624,19.4277,40033455.0],["2021-11-12",19.4277,19.9584,18.9659,19.7913,40909077.0],["2021-11-15",19.7913,19.791316986083984,18.0618,18.3762,50634950.0],["2021-11-16",18.3762,19.752,18.376249313354492,18.9167,64733295.0],["2021-11-17",18.9167,20.2827,18.7693,20.1254,63971937.0],["2021-11-18",20.1254,21.1081,19.3688,20.6266,60599803.0],["2021-11-19",20.6266,20.626602172851562,19.7913,20.4006,40865985.0],["2021-11-22",20.4006,20.400585174560547,19.3688,19.8208,65798302.0],["2021-11-23",19.8208,19.820798873901367,18.6514,18.73,62027905.0],["2021-11-24",18.73,18.9659,17.6687,18.0814,72468398.0],["2021-11-25",18.0814,18.7398,17.7866,18.4647,50110317.0],["2021-11-26",18.4647,19.3393,18.1011,18.9757,54007116.0],["2021-11-29",18.9757,19.1624,18.2288,18.9364,33517328.0],["2021-11-30",18.9364,20.6463,18.936382293701172,20.4301,78623175.0],["2021-12-01",20.4301,20.833,19.3982,20.3121,52038101.0],["2021-12-02",20.3121,20.312143325805664,19.2312,19.585,34456868.0],["2021-12-03",19.585,20.4399,19.3688,19.9584,34168456.0],["2021-12-06",19.9584,20.2434,18.9757,19.0347,46802444.0],["2021-12-07",19.0347,19.241,18.3763,19.1231,33995895.0],["2021-12-08",19.1231,19.9191,19.0641,19.3884,27018120.0],["2021-12-09",19.3884,19.388418197631836,18.7398,19.2115,29786591.0],["2021-12-10",19.2115,19.4179,18.8872,19.2115,19909818.0],["2021-12-13",19.2115,19.7815,19.015,19.752,33273712.0],["2021-12-14",19.752,20.6856,19.752,19.978,42359314.0],["2021-12-15",19.978,21.4226,19.7029,20.9116,54481697.0],["2021-12-16",20.9116,21.1081,20.2925,20.5578,27900711.0],["2021-12-17",20.5578,20.9804,19.9485,20.1058,25879085.0],["2021-12-20",20.1058,20.105777740478516,18.8578,18.8971,32268930.0],["2021-12-21",18.8971,19.0052,18.3566,18.7497,21505550.0],["2021-12-22",18.7497,18.956,18.278,18.6711,17646273.0],["2021-12-23",18.6711,19.5358,18.67105484008789,19.3884,26995610.0],["2021-12-24",19.3884,19.6243,18.8872,19.1329,19914617.0],["2021-12-27",19.1329,19.241,17.6982,17.8161,39730049.0],["2021-12-28",17.8161,18.4745,17.8161,18.3566,33232751.0],["2021-12-29",18.3566,18.9855,18.1109,18.5531,26874011.0],["2021-12-30",18.5531,18.553131103515625,17.4034,17.8653,37349759.0],["2021-12-31",17.8653,19.3098,17.865253448486328,19.0543,46687316.0],["2022-01-04",19.0543,19.2115,17.9439,18.6023,34770823.0],["2022-01-05",18.6023,18.60226821899414,16.7646,16.9415,68519943.0],["2022-01-06",16.9415,17.5606,16.6074,17.2756,36975309.0],["2022-01-07",17.2756,17.3444,16.9022,16.912,18822658.0],["2022-01-10",16.912,17.0005,16.2242,16.7352,24326830.0],["2022-01-11",16.7352,16.9219,16.3126,16.4305,16159666.0],["2022-01-12",16.4305,16.7843,16.4109,16.7352,17139324.0],["2022-01-13",16.7352,16.73516273498535,16.0473,16.0866,23560399.0],["2022-01-14",16.0866,16.4109,15.8507,16.3126,23422113.0],["2022-01-17",16.3126,16.5091,15.8704,16.293,18813260.0],["2022-01-18",16.293,16.8039,16.0178,16.5583,21849507.0],["2022-01-19",16.5583,16.558277130126953,15.7721,16.0866,23063014.0],["2022-01-20",16.0866,16.7745,15.949,16.4895,28934015.0],["2022-01-21",16.4895,17.197,16.1062,16.804,28691716.0],["2022-01-24",16.804,17.6196,16.6074,17.4132,29913338.0],["2022-01-25",17.4132,17.6491,17.03,17.0693,18586168.0],["2022-01-26",17.0693,18.3173,17.06927490234375,17.8947,36479282.0],["2022-01-27",17.8947,18.4549,17.7178,17.8063,23279771.0],["2022-01-28",17.8063,19.585,17.3051,19.585,62719844.0],["2022-02-07",19.585,20.3318,19.1624,19.4081,51810419.0],["2022-02-08",19.4081,21.226,18.4745,20.1549,59596173.0],["2022-02-09",20.1549,20.774,18.9659,20.5185,39499821.0],["2022-02-10",20.5185,20.7445,18.6809,19.0838,46524038.0],["2022-02-11",19.0838,19.083784103393555,17.9832,18.3271,36690586.0],["2022-02-14",18.3271,19.467,17.7277,19.0641,33280191.0],["2022-02-15",19.0641,20.9705,18.6219,20.7937,50733867.0],["2022-02-16",20.7937,21.4914,20.4399,20.7347,42855497.0],["2022-02-17",20.7347,22.0515,20.3416,21.0393,43885168.0],["2022-02-18",21.0393,21.285,20.5971,20.8035,22584996.0],["2022-02-21",20.8035,21.226,20.3318,20.8428,19930632.0],["2022-02-22",20.8428,20.84279441833496,20.2237,20.5676,18602425.0],["2022-02-23",20.5676,21.0393,20.4399,20.7937,20662340.0],["2022-02-24",20.7937,21.1278,19.467,19.978,34707753.0],["2022-02-25",19.978,20.6168,19.6832,20.1451,29735279.0],["2022-02-28",20.1451,20.4399,19.1722,20.322,37193160.0],["2022-03-01",20.322,21.0688,19.7913,19.8306,39982803.0],["2022-03-02",19.8306,19.9485,18.9659,19.7913,24369982.0],["2022-03-03",19.7913,20.2925,19.5456,19.8306,25063845.0],["2022-03-04",19.8306,20.7347,19.3589,20.0861,34994397.0],["2022-03-07",20.0861,20.086124420166016,18.6711,18.8283,36084842.0],["2022-03-08",18.8283,19.0445,18.0323,18.3762,24991663.0],["2022-03-09",18.3762,18.8676,17.3543,18.0814,37620206.0],["2022-03-10",18.0814,19.4081,18.081443786621094,18.8774,31543408.0],["2022-03-11",18.8774,19.2017,17.6392,17.9635,54778580.0],["2022-03-14",17.9635,17.963520050048828,16.1652,16.1652,73354870.0],["2022-03-15",16.1652,16.165205001831055,14.553596496582031,14.5536,88585367.0],["2022-03-16",14.5536,15.212,14.0328,14.8779,63111373.0],["2022-03-17",14.8779,15.4478,14.7501,14.9074,63011574.0],["2022-03-18",14.9074,15.1825,14.6715,15.0155,39786632.0],["2022-03-21",15.0155,15.0744,14.4062,14.6224,53850766.0],["2022-03-22",14.6224,14.622385025024414,13.9148,14.0524,66549548.0],["2022-03-23",14.0524,14.7501,13.9935,14.4553,74039379.0],["2022-03-24",14.4553,14.455327987670898,13.7674,13.8166,46931223.0],["2022-03-25",13.8166,13.8952,13.4235,13.5316,41028524.0],["2022-03-28",13.5316,13.531601905822754,13.0501,13.2859,39801892.0],["2022-03-29",13.2859,13.5119,12.9715,13.1484,22715295.0],["2022-03-30",13.1484,13.7674,13.148353576660156,13.5119,40158877.0],["2022-03-31",13.5119,13.511948585510254,12.9813,13.0501,30224407.0],["2022-04-01",13.0501,13.1778,12.7848,13.0796,25994113.0],["2022-04-06",13.0796,13.1582,12.7651,12.9322,25237111.0],["2022-04-07",12.9322,12.932162284851074,12.4998,12.5293,27592761.0],["2022-04-08",12.5293,12.7749,12.3032,12.4113,24109454.0],["2022-04-11",12.4113,12.411338806152344,11.9102,11.9888,39345283.0],["2022-04-12",11.9888,12.2148,11.6645,12.0477,31972176.0],["2022-04-13",12.0477,12.047744750976562,11.6154,11.6252,26421680.0],["2022-04-14",11.6252,11.7726,11.0552,11.1535,47083389.0],["2022-04-15",11.1535,11.183,10.7113,10.8194,40513632.0],["2022-04-18",10.8194,11.1044,10.4754,11.1044,43486370.0],["2022-04-19",11.1044,11.4581,10.9668,11.0454,37871398.0],["2022-04-20",11.0454,11.1338,10.4067,10.4656,44334635.0],["2022-04-21",10.4656,10.5148,9.8367,9.9448,39200063.0],["2022-04-22",9.9448,10.102,9.8367,9.8662,26810186.0],["2022-04-25",9.8662,9.866179466247559,9.2962,9.3159,42648617.0],["2022-04-26",9.3159,9.365,8.8442,8.8737,32766512.0],["2022-04-27",8.8737,9.7384,8.6575,9.6303,50934853.0],["2022-04-28",9.6303,9.8367,9.3748,9.5321,33556999.0],["2022-04-29",9.5321,9.9448,9.3355,9.876,45004416.0],["2022-05-05",9.876,9.876005172729492,8.913,9.3355,72008777.0],["2022-05-06",9.3355,9.3748,8.9916,9.2667,34102248.0],["2022-05-09",9.2667,9.3945,9.0407,9.1292,21518919.0],["2022-05-10",9.1292,10.0431,8.9621,10.0431,36665526.0],["2022-05-11",10.0431,11.0454,10.043062210083008,10.7113,102802961.0],["2022-05-12",10.7113,11.0847,10.446,10.613,96732629.0],["2022-05-13",10.613,10.7801,10.3575,10.7506,63739779.0],["2022-05-16",10.7506,10.9471,10.3673,10.446,46076242.0],["2022-05-17",10.446,10.7408,10.2494,10.7309,51764136.0],["2022-05-18",10.7309,11.0061,10.5148,10.8587,49773899.0],["2022-05-19",10.8587,11.9495,10.5639,11.9003,115255659.0],["2022-05-20",11.9003,12.5489,11.900341033935547,12.4703,109823517.0],["2022-05-23",12.4703,13.0796,11.9691,12.7946,83333757.0],["2022-05-24",12.7946,13.4628,12.3819,12.4015,97782361.0],["2022-05-25",12.4015,12.7749,11.92,12.5686,64313374.0],["2022-05-26",12.5686,13.3449,12.3131,12.9813,80054850.0],["2022-05-27",12.9813,13.2466,12.598,12.7946,50230824.0],["2022-05-30",12.7946,12.794586181640625,12.4703,12.6079,33791051.0],["2022-05-31",12.6079,13.6495,12.60787582397461,13.4039,81222327.0],["2022-06-01",13.4039,13.6692,13.0697,13.4726,46241910.0],["2022-06-02",13.4726,14.81892204284668,13.3056,14.8189,75935039.0],["2022-06-06",14.8189,15.3299,14.3964,14.7894,66526349.0],["2022-06-07",14.7894,14.9958,14.3571,14.6224,48549113.0],["2022-06-08",14.6224,14.7207,13.2073,13.7969,91560682.0],["2022-06-09",13.7969,14.0229,13.2466,13.2958,49826459.0],["2022-06-10",13.2958,13.9443,13.0599,13.6594,49108402.0],["2022-06-13",13.6594,14.416,13.62,14.0524,60011590.0],["2022-06-14",14.0524,14.0524263381958,13.1287,13.8461,54940746.0],["2022-06-15",13.8461,14.0524,13.4137,13.6397,44971801.0],["2022-06-16",13.6397,14.5143,13.639698028564453,14.1802,58458234.0],["2022-06-17",14.1802,15.595244407653809,14.18017578125,15.5952,109213279.0],["2022-06-20",15.5952,17.1577,15.595244407653809,16.2733,144813431.0],["2022-06-21",16.2733,16.8924,15.6247,16.2635,75213271.0],["2022-06-22",16.2635,16.7253,15.8213,16.1357,53464579.0],["2022-06-23",16.1357,16.5976,15.6444,16.4698,51371579.0],["2022-06-24",16.4698,17.7375,16.3224,17.3837,67972639.0],["2022-06-27",17.3837,18.7104,16.8924,17.9832,47550353.0],["2022-06-28",17.9832,17.983173370361328,17.197,17.482,33167920.0],["2022-06-29",17.482,17.482004165649414,15.7328,15.7328,72984780.0],["2022-06-30",15.7328,16.5091,15.438,16.2045,47635447.0],["2022-07-01",16.2045,16.56,15.4837,15.7009,49947660.0],["2022-07-04",15.7009,16.2835,14.9899,16.1946,46201618.0],["2022-07-05",16.1946,16.2243,15.691,16.0366,26388231.0],["2022-07-06",16.0366,16.9451,15.5528,15.928,60233409.0],["2022-07-07",15.928,16.2539,15.4047,16.0663,41096805.0],["2022-07-08",16.0663,16.4316,15.3059,15.3355,47460424.0],["2022-07-11",15.3355,15.8095,15.0393,15.4047,33101136.0],["2022-07-12",15.4047,16.9451,15.2664,16.3724,100926209.0],["2022-07-13",16.3724,18.0116,16.37238121032715,18.0116,52347006.0],["2022-07-14",18.0116,19.1571,18.011594772338867,18.3375,119045746.0],["2022-07-15",18.3375,19.8483,18.2486,18.9102,93563627.0],["2022-07-18",18.9102,19.1373,17.8733,18.6436,66076880.0],["2022-07-19",18.6436,18.9596,17.587,18.3572,62650592.0],["2022-07-20",18.3572,19.6804,18.0511,19.3348,82898799.0],["2022-07-21",19.3348,19.6804,18.4461,18.4658,59891842.0],["2022-07-22",18.4658,19.0682,18.0116,18.2486,39264788.0],["2022-07-25",18.2486,18.24858856201172,16.6686,17.1229,61362075.0],["2022-07-26",17.1229,17.5672,16.8069,17.271,40699854.0],["2022-07-27",17.271,17.666,16.718,17.666,43043443.0],["2022-07-28",17.666,17.8733,17.0636,17.1821,41051705.0],["2022-07-29",17.1821,18.1795,17.0241,17.6067,49331833.0],["2022-08-01",17.6067,17.9128,16.9451,17.7154,42683058.0],["2022-08-02",17.7154,17.715351104736328,16.5896,16.9649,44808222.0],["2022-08-03",16.9649,17.5672,16.3526,16.5501,46941535.0],["2022-08-04",16.5501,17.0142,15.7404,16.0268,45901074.0],["2022-08-05",16.0268,16.3526,15.5429,16.1058,32173564.0],["2022-08-08",16.1058,16.7377,15.5528,16.4711,40538528.0],["2022-08-09",16.4711,17.271,16.0465,16.797,50701771.0],["2022-08-10",16.797,17.2315,16.3921,16.7575,30659780.0],["2022-08-11",16.7575,17.1031,16.4909,16.8859,29704597.0],["2022-08-12",16.8859,16.9056,16.3428,16.402,27997740.0],["2022-08-15",16.402,17.1624,16.2243,17.0834,42998617.0],["2022-08-16",17.0834,18.0708,17.083364486694336,17.3994,71926599.0],["2022-08-17",17.3994,18.1103,17.3006,17.7351,47008437.0],["2022-08-18",17.7351,18.0708,17.4784,17.6956,35997264.0],["2022-08-19",17.6956,17.695602416992188,17.0142,17.2809,42125483.0],["2022-08-22",17.2809,17.280860900878906,16.2934,16.4613,45207873.0],["2022-08-23",16.4613,16.6193,16.1749,16.2638,31270513.0],["2022-08-24",16.2638,16.2835,15.2368,15.4244,40270049.0],["2022-08-25",15.4244,15.5528,14.4863,14.7628,49272635.0],["2022-08-26",14.7628,15.0689,14.4073,14.4962,42158973.0],["2022-08-29",14.4962,15.0294,14.0419,14.8615,35595979.0],["2022-08-30",14.8615,14.9603,14.5159,14.6443,24257574.0],["2022-08-31",14.6443,14.7727,13.6173,13.6766,40719623.0],["2022-09-01",13.6766,14.6147,13.676568031311035,13.8346,41650541.0],["2022-09-02",13.8346,13.8839,13.3408,13.4988,29879462.0],["2022-09-05",13.4988,14.1802,13.498821258544922,13.9234,32796539.0],["2022-09-06",13.9234,14.3086,13.5778,14.2592,36941091.0],["2022-09-07",14.2592,14.8122,14.0024,14.6542,31966715.0],["2022-09-08",14.6542,14.7924,14.2691,14.2789,22409579.0],["2022-09-09",14.2789,14.664,14.1209,14.5752,27898265.0],["2022-09-13",14.5752,14.6048,14.1308,14.3382,20101231.0],["2022-09-14",14.3382,14.3382,13.7556,14.0222,29662359.0],["2022-09-15",14.0222,14.1209,12.9952,13.1927,38405788.0],["2022-09-16",13.1927,13.4001,12.857,13.0841,25046044.0],["2022-09-19",13.0841,13.4593,12.9162,13.2026,19343372.0],["2022-09-20",13.2026,13.6568,13.2025785446167,13.6469,23622712.0],["2022-09-21",13.6469,13.646943092346191,13.1828,13.3606,17682518.0],["2022-09-22",13.3606,14.3876,13.1236,13.6371,37228724.0],["2022-09-23",13.6371,13.7753,13.0051,13.2223,26658920.0],["2022-09-26",13.2223,13.6272,12.936,13.252,23970692.0],["2022-09-27",13.252,14.1703,13.251952171325684,13.6074,43169151.0],["2022-09-28",13.6074,13.8642,12.5706,12.8273,36874731.0],["2022-09-29",12.8273,13.1236,12.1954,12.7977,35041614.0],["2022-09-30",12.7977,12.9458,12.4817,12.4916,17387496.0],["2022-10-10",12.4916,12.6496,11.988,12.0275,20132707.0],["2022-10-11",12.0275,12.6298,11.9485,12.5015,21914009.0],["2022-10-12",12.5015,13.7556,12.3632,13.7556,40463851.0],["2022-10-13",13.7556,14.1999,13.6864,13.8741,52318020.0],["2022-10-14",13.8741,14.6542,13.7753,14.4962,51328220.0],["2022-10-17",14.4962,14.8615,14.0518,14.7628,46177896.0],["2022-10-18",14.7628,14.9109,14.2888,14.4172,48285444.0],["2022-10-19",14.4172,14.4172,13.9037,13.9531,33551800.0],["2022-10-20",13.9531,13.9530611038208,13.3902,13.4099,36649886.0],["2022-10-21",13.4099,14.4665,13.409948348999023,14.0814,54057997.0],["2022-10-24",14.0814,14.3086,13.6074,13.7358,38064685.0],["2022-10-25",13.7358,14.1703,13.2322,13.9136,33237619.0],["2022-10-26",13.9136,13.913562774658203,13.0643,13.252,59154334.0],["2022-10-27",13.252,13.251952171325684,12.2348,12.2645,69370995.0],["2022-10-28",12.2645,12.7681,11.6522,12.0472,59322290.0],["2022-10-31",12.0472,12.2447,11.4152,11.593,51223661.0],["2022-11-01",11.593,12.3435,11.592988967895508,12.3336,47050936.0],["2022-11-02",12.3336,12.4323,11.9189,12.3138,40875349.0],["2022-11-03",12.3138,12.7878,12.1065,12.6101,45431442.0],["2022-11-04",12.6101,13.1631,12.4521,12.9755,60012587.0],["2022-11-07",12.9755,13.0248,12.3632,12.7878,60814418.0],["2022-11-08",12.7878,13.7753,12.7878,13.331,71684483.0],["2022-11-09",13.331,13.330950736999512,12.7385,13.1532,47272753.0],["2022-11-10",13.1532,13.6074,12.9656,13.3606,41302853.0],["2022-11-11",13.3606,13.9728,13.360574722290039,13.4001,40749337.0],["2022-11-14",13.4001,13.4791,12.9853,13.0841,23717506.0],["2022-11-15",13.0841,13.8247,13.084080696105957,13.7358,44146501.0],["2022-11-16",13.7358,14.3481,13.5778,13.8049,34237693.0],["2022-11-17",13.8049,14.0321,13.4396,14.0024,20606429.0],["2022-11-18",14.0024,14.3974,13.7358,13.9827,27245776.0],["2022-11-21",13.9827,14.1308,13.6766,13.7654,15403173.0],["2022-11-22",13.7654,14.2987,13.6272,14.1506,30374885.0],["2022-11-23",14.1506,14.3481,13.7062,14.2789,29401240.0],["2022-11-24",14.2789,14.5258,14.0321,14.0518,18209873.0],["2022-11-25",14.0518,14.05180835723877,13.6469,13.7753,15716845.0],["2022-11-28",13.7753,13.9926,13.4494,13.8346,24944143.0],["2022-11-29",13.8346,13.834564208984375,13.4692,13.6864,19003180.0],["2022-11-30",13.6864,14.0123,13.6173,13.9827,18004791.0],["2022-12-01",13.9827,14.9603,13.8938,14.5455,42906808.0],["2022-12-02",14.5455,15.0985,14.3283,14.9504,39244325.0],["2022-12-05",14.9504,15.1578,14.6542,14.7825,20232405.0],["2022-12-06",14.7825,14.9208,14.585,14.7233,16029288.0],["2022-12-07",14.7233,15.7996,14.6739,14.8517,72640244.0],["2022-12-08",14.8517,15.0195,14.3184,14.6245,34316511.0],["2022-12-09",14.6245,14.7134,14.0913,14.2394,41444678.0],["2022-12-12",14.2394,14.239429473876953,13.5581,13.8741,25029135.0],["2022-12-13",13.8741,14.4665,13.7457,13.8049,29758064.0],["2022-12-14",13.8049,13.9136,13.4297,13.4791,22089667.0],["2022-12-15",13.4791,13.8049,13.3013,13.6371,15481218.0],["2022-12-16",13.6371,13.637068748474121,13.0545,13.1532,18613816.0],["2022-12-19",13.1532,13.2322,12.7878,12.857,14519533.0],["2022-12-20",12.857,14.1407,12.6595,14.1407,69742218.0],["2022-12-21",14.1407,14.3283,13.7358,14.0814,49535220.0],["2022-12-22",14.0814,14.1209,13.2816,13.4001,30419785.0],["2022-12-23",13.4001,13.400073051452637,12.8372,12.9853,24757220.0],["2022-12-26",12.9853,14.288804054260254,12.9557,14.2888,34148070.0],["2022-12-27",14.2888,15.1084,14.288804054260254,14.8912,62692838.0],["2022-12-28",14.8912,15.1578,14.6344,14.9998,39646157.0],["2022-12-29",14.9998,15.0492,14.6739,14.8418,24419176.0],["2022-12-30",14.8418,15.2368,14.7035,14.9405,26507895.0],["2023-01-03",14.9405,16.3131,14.8912,16.1354,54106057.0],["2023-01-04",16.1354,16.2045,15.7009,15.9576,34854051.0],["2023-01-05",15.9576,16.4316,15.8095,16.1354,23721993.0],["2023-01-06",16.1354,16.6686,15.9774,16.0366,28946837.0],["2023-01-09",16.0366,16.2934,15.7503,15.9181,27597816.0],["2023-01-10",15.9181,16.0465,15.6811,15.7601,19032330.0],["2023-01-11",15.7601,15.8095,15.3652,15.4639,21641138.0],["2023-01-12",15.4639,16.0465,15.3948,15.5429,22808873.0],["2023-01-13",15.5429,15.7206,15.1874,15.3454,16233420.0],["2023-01-16",15.3454,15.6318,15.1578,15.296,18199482.0],["2023-01-17",15.296,15.6416,15.2664,15.454,17298768.0],["2023-01-18",15.454,16.1058,15.375,15.8194,25835761.0],["2023-01-19",15.8194,15.819395065307617,15.3652,15.5429,17591522.0],["2023-01-20",15.5429,16.086,15.5232,15.8984,19100661.0],["2023-01-30",15.8984,16.3921,15.8786,16.165,28436607.0],["2023-01-31",16.165,16.5205,15.9478,16.1354,21023742.0],["2023-02-01",16.1354,16.5403,15.9478,16.1551,22963082.0],["2023-02-02",16.1551,16.6588,15.9971,16.2243,24470804.0],["2023-02-03",16.2243,16.224260330200195,15.3257,15.6614,27838706.0],["2023-02-06",15.6614,15.8984,15.5034,15.8885,23185268.0],["2023-02-07",15.8885,16.3921,15.7305,16.1551,20469513.0],["2023-02-08",16.1551,16.56,16.0761,16.323,21799196.0],["2023-02-09",16.323,16.6489,16.0366,16.5205,22653604.0],["2023-02-10",16.5205,16.7279,16.3033,16.3921,16292162.0],["2023-02-13",16.3921,16.5403,15.9774,16.0465,20896475.0],["2023-02-14",16.0465,16.1848,15.612,15.7503,21418906.0],["2023-02-15",15.7503,15.8391,15.4738,15.5626,16612251.0],["2023-02-16",15.5626,15.562649726867676,14.9603,15.1183,27255220.0],["2023-02-17",15.1183,15.138,14.5258,14.5949,22666237.0],["2023-02-20",14.5949,14.8813,14.5357,14.8023,19557867.0],["2023-02-21",14.8023,15.1578,14.5949,15.0393,23947297.0],["2023-02-22",15.0393,15.7305,14.8615,15.5626,34645500.0],["2023-02-23",15.5626,15.5824,15.2072,15.3158,16490292.0],["2023-02-24",15.3158,15.4442,15.0887,15.2368,10565396.0],["2023-02-27",15.2368,15.5923,15.0195,15.2763,12653697.0],["2023-02-28",15.2763,15.3257,14.9603,15.1183,11425221.0],["2023-03-01",15.1183,15.1183,14.7628,14.9405,14405184.0],["2023-03-02",14.9405,15.1282,14.6344,14.7134,15760141.0],["2023-03-03",14.7134,14.8319,14.5949,14.7529,10899176.0],["2023-03-06",14.7529,15.138,14.3283,15.0887,26473675.0],["2023-03-07",15.0887,15.08866024017334,14.7332,14.743,11539178.0],["2023-03-08",14.743,14.8517,14.5455,14.6245,9232280.0],["2023-03-09",14.6245,14.624547004699707,14.2987,14.3283,12040741.0],["2023-03-10",14.3283,14.328302383422852,13.9827,14.0222,12197513.0],["2023-03-13",14.0222,14.3678,13.9531,14.2592,11680552.0],["2023-03-14",14.2592,14.3283,13.8247,14.2394,14455090.0],["2023-03-15",14.2394,14.5653,14.239429473876953,14.3678,11427496.0],["2023-03-16",14.3678,14.367801666259766,13.331,13.4889,28571096.0],["2023-03-17",13.4889,13.7951,13.3309,13.4297,18361087.0],["2023-03-20",13.4297,13.8247,13.1137,13.6469,19166773.0],["2023-03-21",13.6469,13.8543,13.4099,13.8346,16129205.0],["2023-03-22",13.8346,14.3184,13.6272,13.7951,34777952.0],["2023-03-23",13.7951,13.8938,13.5087,13.5581,17582748.0],["2023-03-24",13.5581,13.8741,13.3507,13.6173,20119711.0],["2023-03-27",13.6173,14.9504,13.4889,14.6838,53005652.0],["2023-03-28",14.6838,14.8517,14.3876,14.4764,26473621.0],["2023-03-29",14.4764,14.743,14.4369,14.5653,15082068.0],["2023-03-30",14.5653,14.9109,14.2493,14.7233,23964943.0],["2023-03-31",14.7233,14.8615,14.5159,14.5752,13624158.0],["2023-04-03",14.5752,14.7529,14.3974,14.5949,15749246.0],["2023-04-04",14.5949,14.6344,14.0222,14.1999,23532200.0],["2023-04-06",14.1999,14.199930191040039,13.5186,13.9037,27373785.0],["2023-04-07",13.9037,14.1703,13.7358,13.8741,12687318.0],["2023-04-10",13.8741,14.2789,13.8444,14.1802,17012857.0],["2023-04-11",14.1802,14.180180549621582,13.5877,13.7457,21225511.0],["2023-04-12",13.7457,13.8642,13.5383,13.6766,13834556.0],["2023-04-13",13.6766,14.1901,13.5383,13.5581,20367607.0],["2023-04-14",13.5581,13.6469,13.3803,13.4889,13034751.0],["2023-04-17",13.4889,14.0222,13.4396,13.6173,24442718.0],["2023-04-18",13.6173,13.8938,13.5284,13.7259,17234700.0],["2023-04-19",13.7259,13.72594165802002,13.2717,13.3408,19809033.0],["2023-04-20",13.3408,13.340825080871582,12.7385,12.9853,19352303.0],["2023-04-21",12.9853,13.1236,12.5805,12.7977,17173680.0],["2023-04-24",12.7977,12.8273,12.3435,12.4521,14687621.0],["2023-04-25",12.4521,12.8767,12.2941,12.7878,20625132.0],["2023-04-26",12.7878,13.8247,12.699,13.4297,38421641.0],["2023-04-27",13.4297,13.9136,13.1828,13.7358,28210582.0],["2023-04-28",13.7358,13.8247,13.4692,13.6074,14847917.0],["2023-05-04",13.6074,14.2691,13.607443809509277,14.0123,23295858.0],["2023-05-05",14.0123,14.0222,13.5581,13.8148,17166255.0],["2023-05-08",13.8148,14.8615,13.814813613891602,14.4073,33094610.0],["2023-05-09",14.4073,14.40730094909668,13.7654,13.8247,25479294.0],["2023-05-10",13.8247,14.5949,13.6371,14.2987,35826331.0],["2023-05-11",14.2987,14.7825,14.298677444458008,14.585,30045219.0],["2023-05-12",14.585,15.059,14.3974,14.7628,31182755.0],["2023-05-15",14.7628,15.6416,14.7035,15.533,45240382.0],["2023-05-16",15.533,16.2144,15.4145,15.6219,55500175.0],["2023-05-17",15.6219,15.9576,15.4343,15.77,26315634.0],["2023-05-18",15.77,16.0959,15.5133,15.6416,19741587.0],["2023-05-19",15.6416,15.641648292541504,15.2467,15.454,19713855.0],["2023-05-22",15.454,16.0564,15.4145,15.6021,21123120.0],["2023-05-23",15.6021,15.8589,15.4047,15.5725,18741643.0],["2023-05-24",15.5725,16.244,15.454,15.8194,25917690.0],["2023-05-25",15.8194,16.1551,15.5824,15.8984,24858957.0],["2023-05-26",15.8984,15.8984,15.3059,15.7503,22511985.0],["2023-05-29",15.7503,15.750269889831543,15.4145,15.5034,18513483.0],["2023-05-30",15.5034,15.6515,15.2269,15.4442,23535630.0],["2023-05-31",15.4442,15.6219,15.2072,15.3652,16652661.0],["2023-06-01",15.3652,15.9774,15.365155220031738,15.6021,30326974.0],["2023-06-02",15.6021,16.9352,15.5133,16.1551,40850978.0],["2023-06-05",16.1551,16.15513801574707,15.5627,15.6021,23616349.0],["2023-06-06",15.6021,15.602149963378906,15.059,15.1479,28294049.0],["2023-06-07",15.1479,15.2664,14.7924,14.9504,16900124.0],["2023-06-08",14.9504,15.2467,14.6443,14.7134,13447439.0],["2023-06-09",14.7134,15.7503,14.5653,15.3849,31077628.0],["2023-06-12",15.3849,15.384903907775879,14.5554,15.0294,34899989.0],["2023-06-13",15.0294,15.3059,15.0294,15.1973,16399929.0],["2023-06-14",15.1973,15.3355,14.901,14.9208,14275849.0],["2023-06-15",14.9208,15.9083,14.8615,15.8095,25535439.0],["2023-06-16",15.8095,16.2045,15.691,16.1058,22734604.0],["2023-06-19",16.1058,16.1946,15.7898,15.9675,19071591.0],["2023-06-20",15.9675,16.165,15.8984,16.0366,12988661.0],["2023-06-21",16.0366,16.1354,15.700896263122559,15.7009,11658360.0],["2023-06-26",15.7009,15.700896263122559,14.9899,15.375,24436195.0],["2023-06-27",15.375,15.77,15.0195,15.2763,16286380.0],["2023-06-28",15.2763,15.3059,14.8319,15.2664,11660790.0],["2023-06-29",15.2664,15.3652,14.8517,15.0689,9515659.0],["2023-06-30",15.0689,15.3454,14.8615,15.0393,14707210.0],["2023-07-03",15.0393,16.2243,14.8714,16.007,50113273.0],["2023-07-04",16.007,16.00701332092285,15.5034,15.6811,24837813.0],["2023-07-05",15.6811,16.1255,15.454,15.5232,20376654.0],["2023-07-06",15.5232,16.2736,14.98,15.1775,57123202.0],["2023-07-07",15.1775,15.177533149719238,14.1209,14.2197,52228824.0],["2023-07-10",14.2197,14.5554,14.1802,14.2493,21163439.0],["2023-07-11",14.2493,14.5159,14.1012,14.3481,18394693.0],["2023-07-12",14.3481,14.4073,14.0321,14.1407,18173191.0],["2023-07-13",14.1407,14.6443,14.140681266784668,14.506,21155728.0],["2023-07-14",14.506,14.5357,14.1308,14.1506,19696690.0],["2023-07-17",14.1506,14.3184,14.0617,14.2197,10930904.0],["2023-07-18",14.2197,14.2987,14.0222,14.1111,12158693.0],["2023-07-19",14.1111,14.1209,13.6272,13.8049,27410541.0],["2023-07-20",13.8049,14.1012,13.8049,13.8247,14320798.0],["2023-07-21",13.8247,13.9037,13.6568,13.6766,9391727.0],["2023-07-24",13.6766,13.7852,13.5186,13.6074,7564856.0],["2023-07-25",13.6074,13.8444,13.607443809509277,13.7259,10728967.0],["2023-07-26",13.7259,13.7951,13.5778,13.6173,12464630.0],["2023-07-27",13.6173,14.0617,13.5778,13.6963,22930109.0],["2023-07-28",13.6963,13.8148,13.4297,13.7753,15775371.0],["2023-07-31",13.7753,14.1308,13.7161,14.0814,24993545.0],["2023-08-01",14.0814,14.1999,13.9728,14.1703,14867619.0],["2023-08-02",14.1703,14.170306205749512,13.8247,13.8839,13261914.0],["2023-08-03",13.8839,14.0617,13.8247,13.9926,7952661.0],["2023-08-04",13.9926,14.0617,13.8642,13.8839,11137895.0],["2023-08-07",13.8839,13.9827,13.7852,13.9333,9763218.0],["2023-08-08",13.9333,13.9629,13.5877,13.6667,14348274.0],["2023-08-09",13.6667,13.7654,13.5284,13.5581,9899152.0],["2023-08-10",13.5581,13.9136,13.558069229125977,13.6568,8812302.0],["2023-08-11",13.6568,13.656817436218262,13.3803,13.4099,9870499.0],["2023-08-14",13.4099,13.6173,13.1927,13.5186,11568724.0],["2023-08-15",13.5186,13.6173,13.0643,13.2322,14300054.0],["2023-08-16",13.2322,13.4099,13.0446,13.1137,8048157.0],["2023-08-17",13.1137,13.2618,12.9162,13.2322,8158720.0],["2023-08-18",13.2322,13.3803,13.1038,13.1038,7903046.0],["2023-08-21",13.1038,13.3112,13.0545,13.1335,7918535.0],["2023-08-22",13.1335,13.2915,12.7977,13.1038,12431097.0],["2023-08-23",13.1038,13.103830337524414,12.847085952758789,12.8471,7196557.0],["2023-08-24",12.8471,13.0545,12.7385,12.8866,8025730.0],["2023-08-25",12.8866,12.9557,12.5903,12.6792,10200748.0],["2023-08-28",12.6792,13.3803,12.679214477539062,12.7878,14101075.0],["2023-08-29",12.7878,13.4692,12.787837028503418,13.3606,23036801.0],["2023-08-30",13.3606,13.3606,13.0446,13.1631,19364335.0],["2023-08-31",13.1631,13.2223,12.847085952758789,12.8471,14544593.0],["2023-09-01",12.8471,13.0841,12.8372,13.0248,10046946.0],["2023-09-04",13.0248,13.1828,12.8866,13.0347,12300327.0],["2023-09-05",13.0347,13.1433,12.9458,13.0643,8794053.0],["2023-09-06",13.0643,13.0643310546875,12.8965,13.0051,8128998.0],["2023-09-07",13.0051,13.0446,12.7187,12.7483,10515628.0],["2023-09-08",12.7483,12.7582,12.5903,12.6693,5740760.0],["2023-09-11",12.6693,12.7681,12.6397,12.7286,7626362.0],["2023-09-12",12.7286,12.8175,12.6496,12.7088,8517339.0],["2023-09-13",12.7088,12.7385,12.4126,12.5113,10332789.0],["2023-09-14",12.5113,12.511343955993652,12.2645,12.3336,9635551.0],["2023-09-15",12.3336,12.4521,12.1262,12.2546,10341629.0],["2023-09-18",12.2546,12.5903,12.1361,12.4027,13160536.0],["2023-09-19",12.4027,12.4225,12.2447,12.2842,7032366.0],["2023-09-20",12.2842,12.3336,12.0472,12.0966,11191608.0],["2023-09-21",12.0966,12.1559,11.8892,11.988,12302238.0],["2023-09-22",11.988,12.1262,11.9189,12.0571,13686463.0],["2023-09-25",12.0571,12.057103157043457,11.5535,11.8102,22547462.0],["2023-09-26",11.8102,12.3138,11.7806,11.8399,19691183.0],["2023-09-27",11.8399,12.6891,11.7411,12.383,48728902.0],["2023-09-28",12.383,13.094,12.3435,12.7483,42159787.0],["2023-10-09",12.7483,13.0841,12.6397,12.8076,20058634.0],["2023-10-10",12.8076,12.8866,12.6298,12.6595,11832551.0],["2023-10-11",12.6595,12.8273,12.5015,12.5508,11155079.0],["2023-10-12",12.5508,13.3013,12.4126,13.0742,37021751.0],["2023-10-13",13.0742,13.1335,12.778,13.0643,18727200.0],["2023-10-16",13.0643,13.1631,12.7385,12.8273,14795492.0],["2023-10-17",12.8273,13.1433,12.8175,12.9063,13813233.0],["2023-10-18",12.9063,12.90633487701416,12.4916,12.6002,13256677.0],["2023-10-19",12.6002,12.6693,12.3533,12.4718,8926400.0],["2023-10-20",12.4718,13.2816,12.3632,13.015,34894907.0],["2023-10-23",13.015,13.0446,12.541,12.7286,20759900.0],["2023-10-24",12.7286,12.9557,12.3336,12.8372,27290704.0],["2023-10-25",12.8372,13.015,12.7385,12.7483,16803312.0],["2023-10-26",12.7483,12.8175,12.3928,12.541,20155114.0],["2023-10-27",12.541,12.857,12.0966,12.699,23283427.0],["2023-10-30",12.699,13.2618,12.5607,13.0051,26536789.0],["2023-10-31",13.0051,13.5581,12.857,13.173,33598685.0],["2023-11-01",13.173,13.9728,13.1236,13.6963,44312277.0],["2023-11-02",13.6963,13.7753,13.4494,13.6469,22513002.0],["2023-11-03",13.6469,14.1012,13.6272,13.7457,24742610.0],["2023-11-06",13.7457,14.2098,13.6963,13.7753,24233484.0],["2023-11-07",13.7753,13.8642,13.5679,13.7062,14612582.0],["2023-11-08",13.7062,13.9037,13.4791,13.6173,17415213.0],["2023-11-09",13.6173,13.7358,13.4988,13.5877,10738742.0],["2023-11-10",13.5877,13.7753,13.4494,13.6766,12169514.0],["2023-11-13",13.6766,13.6963,13.331,13.5976,14302266.0],["2023-11-14",13.5976,13.6469,13.4494,13.5679,8109660.0],["2023-11-15",13.5679,13.8543,13.5581,13.6963,14993888.0],["2023-11-16",13.6963,13.7654,13.4396,13.4791,9679511.0],["2023-11-17",13.4791,13.5284,13.3408,13.4494,8054378.0],["2023-11-20",13.4494,13.4791,13.173,13.2322,15411090.0],["2023-11-21",13.2322,13.2618,13.0347,13.0742,15792419.0],["2023-11-22",13.0742,13.2223,12.7187,13.0643,22684200.0],["2023-11-23",13.0643,13.1137,12.7582,12.857,19102702.0],["2023-11-24",12.857,12.857,12.5607,12.6298,18722731.0],["2023-11-27",12.6298,12.629840850830078,12.3237,12.462,17521606.0],["2023-11-28",12.462,12.7483,12.3731,12.6891,14669865.0],["2023-11-29",12.6891,12.6891,12.5311,12.5805,8624401.0],["2023-11-30",12.5805,12.5805,12.225,12.3336,16796131.0],["2023-12-01",12.3336,12.3928,12.0966,12.1756,13300441.0],["2023-12-04",12.1756,12.2743,12.0077,12.146,11690990.0],["2023-12-05",12.146,12.4225,12.0472,12.1361,18771600.0],["2023-12-06",12.1361,12.3138,12.0374,12.146,10745652.0],["2023-12-07",12.146,12.1559,11.8004,11.9189,12939307.0],["2023-12-08",11.9189,12.0769,11.8596,11.8596,9134496.0],["2023-12-11",11.8596,12.2052,11.7016,12.1559,17310937.0],["2023-12-12",12.1559,12.155851364135742,11.8794,11.9781,12329486.0],["2023-12-13",11.9781,12.0472,11.7905,11.9979,10085949.0],["2023-12-14",11.9979,12.0867,11.8794,11.9485,7053742.0],["2023-12-15",11.9485,12.0966,11.8497,11.8892,11159762.0],["2023-12-18",11.8892,11.889232635498047,11.4745,11.593,19501718.0],["2023-12-19",11.593,11.592988967895508,11.1782,11.2375,21463989.0],["2023-12-20",11.2375,11.4054,10.5858,10.7438,35298576.0],["2023-12-21",10.7438,11.04,10.5561,10.9018,21983108.0],["2023-12-22",10.9018,11.0598,10.6154,10.8524,20649364.0],["2023-12-25",10.8524,10.9413,10.7635,10.8326,12809993.0],["2023-12-26",10.8326,10.83263111114502,10.5265,10.6253,12489068.0],["2023-12-27",10.6253,10.7043,10.487,10.6549,9906743.0],["2023-12-28",10.6549,11.3461,10.5956,11.2572,27084304.0],["2023-12-29",11.2572,11.5041,11.1684,11.4547,20107290.0],["2024-01-02",11.4547,11.5041,11.3264,11.4152,11417979.0],["2024-01-03",11.4152,11.4942,11.1289,11.3066,12650258.0],["2024-01-04",11.3066,11.306620597839355,11.0104,11.0598,12331177.0],["2024-01-05",11.0598,11.1782,10.6845,10.7536,16311199.0],["2024-01-08",10.7536,10.803,10.4376,10.4475,13004339.0],["2024-01-09",10.4475,10.7043,10.25,10.408,16459996.0],["2024-01-10",10.408,10.4771,10.0723,10.1414,20000552.0],["2024-01-11",10.1414,10.4179,10.0328,10.2994,23616100.0],["2024-01-12",10.2994,10.5068,10.1908,10.25,17258903.0],["2024-01-15",10.25,10.2994,10.0723,10.092,12002564.0],["2024-01-16",10.092,10.4673,10.0525,10.4475,28789517.0],["2024-01-17",10.4475,10.4771,10.062397956848145,10.0624,15506660.0],["2024-01-18",10.0624,10.0624,9.7267,10.0229,22260098.0],["2024-01-19",10.0229,10.1216,9.677282333374023,9.6773,13600014.0],["2024-01-22",9.6773,9.9044,9.2428,9.3317,24511847.0],["2024-01-23",9.3317,9.6378,9.1835,9.4897,19344870.0],["2024-01-24",9.4897,9.9637,9.4107,9.7069,25510629.0],["2024-01-25",9.7069,9.8353,9.4502,9.7859,20076245.0],["2024-01-26",9.7859,9.8254,9.5983,9.6279,14006940.0],["2024-01-29",9.6279,9.9834,9.3613,9.4008,13666865.0],["2024-01-30",9.4008,9.5094,9.0157,9.0453,18569420.0],["2024-01-31",9.0453,9.0848,8.7886,8.7984,17109870.0],["2024-02-01",8.7984,9.0848,8.6997,8.8577,15248046.0],["2024-02-02",8.8577,8.9762,8.3047,8.5121,20007347.0],["2024-02-05",8.5121,8.51205825805664,7.8011,8.0479,22355759.0],["2024-02-06",8.0479,8.8577,7.8504,8.8577,28495568.0],["2024-02-07",8.8577,9.746405601501465,8.857675552368164,9.7464,47871316.0],["2024-02-08",9.7464,10.25,9.6674,9.7563,36895628.0],["2024-02-19",9.7563,9.8353,9.4897,9.6082,29049280.0],["2024-02-20",9.6082,9.776,9.4502,9.7168,19949437.0],["2024-02-21",9.7168,10.0032,9.5489,9.6575,20814415.0],["2024-02-22",9.6575,9.7859,9.5785,9.6674,18777170.0],["2024-02-23",9.6674,9.7267,9.4403,9.6378,26348988.0],["2024-02-26",9.6378,9.8155,9.5193,9.6674,27512939.0],["2024-02-27",9.6674,9.8353,9.5785,9.8353,27491190.0],["2024-02-28",9.8353,10.2204,9.47978687286377,9.4798,49424273.0],["2024-02-29",9.4798,9.9933,9.4107,9.8649,46358098.0],["2024-03-01",9.8649,10.0723,9.7267,10.0426,32138681.0],["2024-03-04",10.0426,10.171,9.7267,9.8155,38407521.0],["2024-03-05",9.8155,9.815528869628906,9.4403,9.5094,30269201.0],["2024-03-06",9.5094,10.4574,9.4304,10.4574,68107992.0],["2024-03-07",10.4574,10.7438,10.2599,10.2895,86308403.0],["2024-03-08",10.2895,10.724,10.2796,10.5364,65947997.0],["2024-03-11",10.5364,11.2671,10.536388397216797,11.1387,77445708.0],["2024-03-12",11.1387,11.3264,10.9215,11.1585,59716397.0],["2024-03-13",11.1585,11.4942,10.9808,11.0696,44263688.0],["2024-03-14",11.0696,11.069625854492188,10.5561,10.7043,42830827.0],["2024-03-15",10.7043,11.2177,10.4969,10.724,56629868.0],["2024-03-18",10.724,10.8919,10.5759,10.882,38121647.0],["2024-03-19",10.882,10.88200569152832,10.645,10.6746,23395563.0],["2024-03-20",10.6746,10.724,10.5265,10.6845,20217343.0],["2024-03-21",10.6845,10.882,10.5166,10.803,31425029.0],["2024-03-22",10.803,10.803006172180176,10.4673,10.6746,26895604.0],["2024-03-25",10.6746,10.7438,10.487,10.487,20428029.0],["2024-03-26",10.487,10.5068,10.2204,10.4278,20734383.0],["2024-03-27",10.4278,10.4376,9.9044,9.9242,19767716.0],["2024-03-28",9.9242,10.171,9.7859,10.0031,15380247.0],["2024-03-29",10.0031,10.2006,9.9044,10.013,6801109.0],["2024-04-01",10.013,10.210519790649414,10.013025283813477,10.2105,18743018.0],["2024-04-02",10.2105,10.8228,10.210519790649414,10.4376,35473123.0],["2024-04-03",10.4376,10.437640190124512,10.1315,10.171,18498702.0],["2024-04-08",10.171,10.171021461486816,9.8353,9.8748,18795347.0],["2024-04-09",9.8748,10.2599,9.874777793884277,10.1611,16430804.0],["2024-04-10",10.1611,10.171,9.8847,9.9538,12475084.0],["2024-04-11",9.9538,10.2303,9.7859,10.1216,19003841.0],["2024-04-12",10.1216,10.2994,9.9439,9.9637,12398200.0],["2024-04-15",9.9637,10.1216,9.8254,9.9735,17366700.0],["2024-04-16",9.9735,9.973526000976562,9.4304,9.4798,25435950.0],["2024-04-17",9.4798,9.825404167175293,9.47978687286377,9.8254,16863231.0],["2024-04-18",9.8254,9.9044,9.6872,9.7958,13121273.0],["2024-04-19",9.7958,9.7958,9.3119,9.4107,23890511.0],["2024-04-22",9.4107,9.5292,9.2132,9.3119,13343669.0],["2024-04-23",9.3119,9.3712,9.0058,9.0947,20619013.0],["2024-04-24",9.0947,9.2033,8.9762,9.1835,15031451.0],["2024-04-25",9.1835,9.2724,9.0552,9.1539,11209642.0],["2024-04-26",9.1539,9.302,9.0255,9.2823,19512478.0],["2024-04-29",9.2823,10.210519790649414,9.2822904586792,10.2105,45487706.0],["2024-04-30",10.2105,10.3784,10.092,10.25,46954763.0],["2024-05-06",10.25,10.5166,10.250019073486328,10.4574,29847835.0],["2024-05-07",10.4574,10.4673,10.3389,10.4376,14356651.0],["2024-05-08",10.4376,10.566,10.3191,10.4574,20798600.0],["2024-05-09",10.4574,10.7438,10.4278,10.6549,22003203.0],["2024-05-10",10.6549,10.7931,10.5265,10.7536,21054714.0],["2024-05-13",10.7536,11.1585,10.5858,10.9413,35794691.0],["2024-05-14",10.9413,11.1387,10.8326,10.9314,26479089.0],["2024-05-15",10.9314,11.0104,10.645,10.7043,25980336.0],["2024-05-16",10.7043,10.8228,10.5463,10.6055,26309540.0],["2024-05-17",10.6055,10.71413516998291,10.4673,10.7141,16903532.0],["2024-05-20",10.7141,10.9116,10.6549,10.7931,17396718.0],["2024-05-21",10.7931,10.793132781982422,10.5463,10.6351,19823449.0],["2024-05-22",10.6351,10.7438,10.5068,10.645,18020191.0],["2024-05-23",10.645,10.645009994506836,10.3488,10.3981,13194551.0],["2024-05-24",10.3981,10.566,10.1908,10.2204,13353700.0],["2024-05-27",10.2204,10.5068,10.1414,10.4278,11972180.0],["2024-05-28",10.4278,11.0894,10.3981,10.6549,31667475.0],["2024-05-29",10.6549,10.7734,10.4278,10.6746,16042407.0],["2024-05-30",10.6746,11.04,10.6154,10.6549,17555231.0],["2024-05-31",10.6549,10.7141,10.487,10.5364,13513781.0],["2024-06-03",10.5364,10.645,10.3784,10.5068,11862000.0],["2024-06-04",10.5068,10.6944,10.3191,10.6648,12728042.0],["2024-06-05",10.6648,10.7734,10.4574,10.4673,11891800.0],["2024-06-06",10.4673,10.5463,10.1414,10.2204,16823442.0],["2024-06-07",10.2204,10.3093,9.8649,9.8945,26297400.0],["2024-06-11",9.8945,9.9538,9.7267,9.934,13170372.0],["2024-06-12",9.934,10.0426,9.8057,9.9735,14215480.0],["2024-06-13",9.9735,10.171,9.9143,10.0229,15153900.0],["2024-06-14",10.0229,10.0821,9.8452,10.013,11046657.0],["2024-06-17",10.013,10.2006,9.9242,9.9933,11794900.0],["2024-06-18",9.9933,10.0229,9.6773,9.7267,19766411.0],["2024-06-19",9.7267,9.7267,9.3909,9.4502,17320180.0],["2024-06-20",9.4502,9.4699,9.0157,9.1539,25430900.0],["2024-06-21",9.1539,9.2724,8.9959,9.0255,21073004.0],["2024-06-24",9.0255,9.025547981262207,8.8083,8.8972,15422760.0],["2024-06-25",8.8972,8.9762,8.7787,8.8774,13734623.0],["2024-06-26",8.8774,8.9762,8.7194,8.9663,15233580.0],["2024-06-27",8.9663,8.96629810333252,8.6503,8.6799,17025627.0],["2024-06-28",8.6799,8.9663,8.6108,8.8281,16036470.0],["2024-07-01",8.8281,9.144,8.7589,9.065,16817400.0],["2024-07-02",9.065,9.065046310424805,8.8281,8.8577,12292800.0],["2024-07-03",8.8577,8.8676,8.5911,8.6009,14011600.0],["2024-07-04",8.6009,8.6898,8.4726,8.5121,10726319.0],["2024-07-05",8.5121,8.5516,8.3837,8.5219,7401400.0],["2024-07-08",8.5219,8.5318,8.1961,8.2257,12319321.0],["2024-07-09",8.2257,8.5121,8.2059,8.4726,14628863.0],["2024-07-10",8.4726,8.472559928894043,7.6727,7.8406,43415803.0],["2024-07-11",7.8406,8.1368,7.840573787689209,7.9196,25978683.0],["2024-07-12",7.9196,7.9393,7.7418,7.7715,19741189.0],["2024-07-15",7.7715,7.7764,7.6269,7.6767,13179901.0],["2024-07-16",7.6767,7.676737308502197,7.5372,7.6568,12337021.0],["2024-07-17",7.6568,7.7366,7.5372,7.5471,12002584.0],["2024-07-18",7.5471,7.547130107879639,7.3876,7.5172,15309860.0],["2024-07-19",7.5172,7.6967,7.4474,7.6867,17163698.0],["2024-07-22",7.6867,8.4544,7.686707019805908,8.4544,54287093.0],["2024-07-23",8.4544,8.5541,8.1852,8.3547,46315227.0],["2024-07-24",8.3547,8.6637,8.2051,8.4145,37524120.0],["2024-07-25",8.4145,8.9828,8.3347,8.8033,49818903.0],["2024-07-26",8.8033,8.9728,8.574,8.7236,38986293.0],["2024-07-29",8.7236,8.723565101623535,8.3746,8.4045,31628225.0],["2024-07-30",8.4045,8.4843,8.1752,8.265,19894800.0],["2024-07-31",8.265,8.5441,8.0955,8.4843,29059382.0],["2024-08-01",8.4843,8.5341,8.2949,8.3846,19073299.0],["2024-08-02",8.3846,8.4245,8.1254,8.1353,16693460.0],["2024-08-05",8.1353,8.1752,7.8363,7.8761,22922932.0],["2024-08-06",7.8761,8.1553,7.876133441925049,8.0157,19140913.0],["2024-08-07",8.0157,8.0456,7.9259819984436035,7.926,11375253.0],["2024-08-08",7.926,8.1952,7.8263,8.0855,21386080.0],["2024-08-09",8.0855,8.2051,7.896072864532471,7.8961,12232384.0],["2024-08-12",7.8961,8.2151,7.8063,7.8363,20725724.0],["2024-08-13",7.8363,7.9659,7.7266,7.8961,12562261.0],["2024-08-14",7.8961,7.9958,7.7066,7.7066,12840600.0],["2024-08-15",7.7066,7.8263,7.6169,7.7066,13587600.0],["2024-08-16",7.7066,7.7266,7.4973,7.5073,15823000.0],["2024-08-19",7.5073,7.5471,7.2779,7.2979,16940013.0],["2024-08-20",7.2979,7.3876,7.0287,7.1583,17506200.0],["2024-08-21",7.1583,7.1982,7.0486,7.1683,10475500.0],["2024-08-22",7.1683,7.3278,7.0187,7.0486,14829690.0],["2024-08-23",7.0486,7.0686,6.8094,6.8592,16960140.0],["2024-08-26",6.8592,7.0586,6.8592,6.8991,16424617.0],["2024-08-27",6.8991,6.899094104766846,6.5302,6.5801,28608900.0],["2024-08-28",6.5801,6.7795,6.3607,6.7097,30320690.0],["2024-08-29",6.7097,7.1483,6.6199,6.9689,37053515.0],["2024-08-30",6.9689,7.268,6.7795,7.1483,30328790.0],["2024-09-02",7.1483,7.1683,6.8492,6.8692,19813738.0],["2024-09-03",6.8692,7.0985,6.8592,7.0586,16138793.0],["2024-09-04",7.0586,7.1184,6.9789,6.9988,14114878.0],["2024-09-05",6.9988,7.1483,6.9888,7.0287,11975007.0],["2024-09-06",7.0287,7.0387,6.8492,6.8592,11330667.0],["2024-09-09",6.8592,6.8792,6.7795,6.8094,8541667.0],["2024-09-10",6.8094,6.8692,6.6798,6.7894,8218076.0],["2024-09-11",6.7894,6.8792,6.7097,6.8393,9318335.0],["2024-09-12",6.8393,7.0486,6.7994,6.8592,13582166.0],["2024-09-13",6.8592,7.4275,6.8193,6.8393,43209744.0],["2024-09-18",6.8393,6.919,6.7296,6.8692,18762924.0],["2024-09-19",6.8692,7.0088,6.8094,6.8792,19249973.0],["2024-09-20",6.8792,6.9091,6.6299,6.7396,19903250.0],["2024-09-23",6.7396,6.7695,6.6399,6.6798,9157750.0],["2024-09-24",6.6798,7.048640727996826,6.679758071899414,7.0486,34120438.0],["2024-09-25",7.0486,7.3378,7.0486,7.0586,29563012.0],["2024-09-26",7.0586,7.357704162597656,6.9988,7.3577,24503000.0],["2024-09-27",7.3577,8.0855,7.357704162597656,7.8662,42553725.0],["2024-09-30",7.8662,8.6538,7.86616325378418,8.6538,53920288.0],["2024-10-08",8.6538,9.5211,8.653777122497559,9.0924,71784483.0],["2024-10-09",9.0924,9.092447280883789,8.4743,8.564,55897399.0],["2024-10-10",8.564,8.9529,8.5341,8.6937,45357178.0],["2024-10-11",8.6937,8.693655967712402,8.0955,8.2151,27186319.0],["2024-10-14",8.2151,8.4045,8.0556,8.3447,22625384.0],["2024-10-15",8.3447,8.34471321105957,7.9958,8.0057,24905587.0],["2024-10-16",8.0057,8.0357,7.6967,7.8562,32638775.0],["2024-10-17",7.8562,8.0057,7.6867,7.7066,19403276.0],["2024-10-18",7.7066,8.0656,7.6568,7.8961,30203733.0],["2024-10-21",7.8961,8.1254,7.8761,7.916,34881096.0],["2024-10-22",7.916,8.703624725341797,7.8462,8.7036,45611235.0],["2024-10-23",8.7036,9.571,8.703624725341797,9.571,148047146.0],["2024-10-24",9.571,9.57099723815918,8.9429,9.1124,139607734.0],["2024-10-25",9.1124,9.8402,9.0825,9.7405,118302402.0],["2024-10-28",9.7405,9.8402,9.2719,9.5511,97501449.0],["2024-10-29",9.5511,9.551057815551758,8.9828,8.9928,68340000.0],["2024-10-30",8.9928,9.3317,8.8432,8.8831,58331264.0],["2024-10-31",8.8831,9.242,8.883081436157227,9.1323,55941296.0],["2024-11-01",9.1323,9.3218,8.903,9.0326,53958084.0],["2024-11-04",9.0326,9.6508,9.032629013061523,9.4613,63892673.0],["2024-11-05",9.4613,9.571,9.3417,9.5311,51371938.0],["2024-11-06",9.5311,10.0495,9.4514,9.7704,74239500.0],["2024-11-07",9.7704,9.8202,9.4713,9.7205,47811916.0],["2024-11-08",9.7205,9.9199,9.4314,9.4514,51333810.0],["2024-11-11",9.4514,9.571,9.3218,9.571,40044879.0],["2024-11-12",9.571,9.6807,9.1921,9.2819,42698892.0],["2024-11-13",9.2819,9.3716,9.0725,9.2619,27600249.0],["2024-11-14",9.2619,9.3018,8.9828,9.0127,27180476.0],["2024-11-15",9.0127,9.0526,8.6139,8.6338,30404538.0],["2024-11-18",8.6338,9.1622,8.5242,8.6239,45449630.0],["2024-11-19",8.6239,8.7834,8.4444,8.7036,26982577.0],["2024-11-20",8.7036,9.0526,8.6338,8.8233,34592692.0],["2024-11-21",8.8233,8.8432,8.584,8.6737,22032103.0],["2024-11-22",8.6737,8.9329,8.3048,8.3048,37228070.0],["2024-11-25",8.3048,8.574,8.304834365844727,8.4444,24989249.0],["2024-11-26",8.4444,8.7136,8.4344,8.5541,31007349.0],["2024-11-27",8.5541,9.1224,8.5042,9.1024,61060769.0],["2024-11-28",9.1024,9.3716,8.9828,9.0027,34096883.0],["2024-11-29",9.0027,9.242,8.903,9.1523,33919503.0],["2024-12-02",9.1523,9.4214,9.152266502380371,9.3517,31636468.0],["2024-12-03",9.3517,9.7704,9.2719,9.4912,37784685.0],["2024-12-04",9.4912,9.491239547729492,8.9828,9.0227,32893500.0],["2024-12-05",9.0227,9.1124,8.8033,9.0725,28384960.0],["2024-12-06",9.0725,9.1124,8.8931,9.0526,20164940.0],["2024-12-09",9.0526,9.0526,8.913,8.9828,18718020.0],["2024-12-10",8.9828,9.2719,8.9429,8.9429,24391160.0],["2024-12-11",8.9429,9.0426,8.913,8.9329,16812040.0],["2024-12-12",8.9329,9.0426,8.8432,8.9728,20114336.0],["2024-12-13",8.9728,9.0725,8.8931,8.9329,22823807.0],["2024-12-16",8.9329,9.1722,8.7535,8.7934,28355152.0],["2024-12-17",8.7934,8.8432,8.5042,8.574,19563705.0],["2024-12-18",8.574,8.6438,8.4943,8.5242,12309910.0],["2024-12-19",8.5242,8.5341,8.3746,8.4743,15479060.0],["2024-12-20",8.4743,9.0227,8.474320411682129,8.6737,30925135.0],["2024-12-23",8.6737,8.673715591430664,8.3746,8.4045,19910574.0],["2024-12-24",8.4045,8.923,8.404532432556152,8.594,36937704.0],["2024-12-25",8.594,8.6338,8.2251,8.2849,25028559.0],["2024-12-26",8.2849,8.2949,8.0257,8.0456,32841758.0],["2024-12-27",8.0456,8.0955,7.9858,8.0157,19152823.0],["2024-12-30",8.0157,8.0257,7.8462,7.8961,19104784.0],["2024-12-31",7.8961,8.0656,7.8562,7.8861,27133024.0],["2025-01-02",7.8861,7.8961,7.4076,7.4973,36298562.0],["2025-01-03",7.4973,7.8662,7.4574,7.597,37605652.0],["2025-01-06",7.597,7.6568,7.3976,7.4674,22157933.0],["2025-01-07",7.4674,7.5471,7.3577,7.4773,27512948.0],["2025-01-08",7.4773,7.577,7.1982,7.5372,31040767.0],["2025-01-09",7.5372,7.8363,7.4574,7.597,28371044.0],["2025-01-10",7.597,7.7764,7.4275,7.6867,31690084.0],["2025-01-13",7.6867,7.9758,7.5671,7.6767,25127555.0],["2025-01-14",7.6767,7.846223831176758,7.6069,7.8462,29516430.0],["2025-01-15",7.8462,7.846223831176758,7.5571,7.587,26692810.0],["2025-01-16",7.587,7.6468,7.4574,7.5671,27192916.0],["2025-01-17",7.5671,8.3248,7.5372,8.0157,84551281.0],["2025-01-20",8.0157,8.01570987701416,7.8063,7.8063,54105952.0],["2025-01-21",7.8063,7.926,7.6369,7.8662,35063818.0],["2025-01-22",7.8662,7.926,7.577,7.6169,45674713.0],["2025-01-23",7.6169,7.7066,7.4076,7.4175,37449567.0],["2025-01-24",7.4175,7.4375,7.2779,7.3278,30725097.0],["2025-01-27",7.3278,7.3776,7.138368606567383,7.1384,19845397.0],["2025-02-05",7.1384,7.1982,7.0785,7.0985,21987000.0],["2025-02-06",7.0985,7.2082,7.0287,7.1982,29794793.0],["2025-02-07",7.1982,7.4674,7.1782,7.3776,40140952.0],["2025-02-10",7.3776,7.4674,7.2779,7.3677,32711980.0],["2025-02-11",7.3677,7.3677,7.2381,7.268,23345594.0],["2025-02-12",7.268,7.3178,7.1982,7.3079,20733281.0],["2025-02-13",7.3079,7.3278,7.258,7.268,18210805.0],["2025-02-14",7.268,7.3876,7.248,7.3178,21631987.0],["2025-02-17",7.3178,7.3976,7.258,7.3776,27596100.0],["2025-02-18",7.3776,7.4574,7.1882,7.2281,26091881.0],["2025-02-19",7.2281,7.4175,7.1683,7.3876,28457362.0],["2025-02-20",7.3876,7.387613296508789,7.2381,7.3278,20206817.0],["2025-02-21",7.3278,7.3477,7.2082,7.258,24167097.0],["2025-02-24",7.258,7.3178,7.1882,7.2779,17801540.0],["2025-02-25",7.2779,7.4474,7.1882,7.3776,38805937.0],["2025-02-26",7.3776,7.5172,7.3378,7.4474,28940880.0],["2025-02-27",7.4474,7.5073,7.258,7.3477,29463065.0],["2025-02-28",7.3477,7.3776,7.1882,7.2082,20204871.0],["2025-03-03",7.2082,7.3776,7.1982,7.3079,27823699.0],["2025-03-04",7.3079,7.307855129241943,7.1982,7.2779,16204602.0],["2025-03-05",7.2779,7.4076,7.2381,7.3477,20646235.0],["2025-03-06",7.3477,7.4275,7.3178,7.4076,24496740.0],["2025-03-07",7.4076,7.5172,7.2879,7.4474,32646145.0],["2025-03-10",7.4474,7.4773,7.3278,7.3976,18890581.0],["2025-03-11",7.3976,7.4076,7.2879,7.4076,14671060.0],["2025-03-12",7.4076,7.4375,7.3477,7.3677,13779993.0],["2025-03-13",7.3677,7.4275,7.2779,7.3378,19771202.0],["2025-03-14",7.3378,7.587,7.337764739990234,7.4773,29813050.0],["2025-03-17",7.4773,7.8662,7.4773,7.6369,45888582.0],["2025-03-18",7.6369,7.6767,7.5372,7.6069,22078114.0],["2025-03-19",7.6069,7.6668,7.5172,7.5671,19998811.0],["2025-03-20",7.5671,7.8163,7.5272,7.6867,41839442.0],["2025-03-21",7.6867,8.0257,7.6269,7.8363,61365552.0],["2025-03-24",7.8363,8.0755,7.6568,7.8562,52376362.0],["2025-03-25",7.8562,7.8662,7.6767,7.7266,26557235.0],["2025-03-26",7.7266,7.7864,7.6568,7.6967,21176266.0],["2025-03-27",7.6967,7.6967,7.3776,7.4773,33465601.0],["2025-03-28",7.4773,7.4973,7.3477,7.3577,18019529.0],["2025-03-31",7.3577,7.3677,7.2281,7.268,16589036.0],["2025-04-01",7.268,7.4275,7.267975807189941,7.3577,14526970.0],["2025-04-02",7.3577,7.4474,7.2979,7.3776,12201757.0],["2025-04-03",7.3776,7.377643585205078,7.2979,7.3278,12163515.0],["2025-04-07",7.3278,7.327794551849365,6.599999904632568,6.6,28663906.0],["2025-04-08",6.6,6.7296,6.4305,6.6199,23989116.0],["2025-04-09",6.6199,6.6498,6.0816,6.5801,29919162.0],["2025-04-10",6.5801,6.7595,6.5800604820251465,6.6199,25026416.0],["2025-04-11",6.6199,6.6698,6.5302,6.6199,13894379.0],["2025-04-14",6.6199,6.8991,6.619939804077148,6.8492,27132960.0],["2025-04-15",6.8492,7.0985,6.7695,6.9988,27322302.0],["2025-04-16",6.9988,7.0088,6.7695,6.8193,16977600.0],["2025-04-17",6.8193,6.8692,6.7097,6.7994,10904720.0],["2025-04-18",6.7994,6.929,6.79939603805542,6.8393,9825264.0],["2025-04-21",6.8393,6.9689,6.7994,6.919,11397200.0],["2025-04-22",6.919,6.9789,6.8891,6.8891,9342916.0],["2025-04-23",6.8891,6.9589,6.8193,6.8193,11881679.0],["2025-04-24",6.8193,6.919,6.7695,6.8592,13906871.0],["2025-04-25",6.8592,6.859214782714844,6.5801,6.7396,23844155.0],["2025-04-28",6.7396,6.7795,6.4405,6.4604,29602357.0],["2025-04-29",6.4604,6.4804,6.3707,6.4006,16636558.0],["2025-04-30",6.4006,6.4505,6.3906,6.4106,12991148.0],["2025-05-06",6.4106,6.5601,6.410573959350586,6.5502,13904408.0],["2025-05-07",6.5502,6.7396,6.550151348114014,6.6997,21423586.0],["2025-05-08",6.6997,6.7396,6.6199,6.6798,14208767.0],["2025-05-09",6.6798,6.7097,6.5003,6.5202,22310100.0],["2025-05-12",6.5202,6.6598,6.520241737365723,6.6498,15770188.0],["2025-05-13",6.6498,6.7795,6.6498,6.6798,17414326.0],["2025-05-14",6.6798,6.6798,6.5701,6.6598,13706880.0],["2025-05-15",6.6598,6.659818649291992,6.5601,6.5701,12100860.0],["2025-05-16",6.5701,6.59,6.5103,6.5302,9607620.0],["2025-05-19",6.5302,6.59,6.4604,6.5801,11284874.0],["2025-05-20",6.5801,6.6199,6.5202,6.59,12074724.0],["2025-05-21",6.59,6.6199,6.5302,6.5502,9875973.0],["2025-05-22",6.5502,6.550151348114014,6.4205,6.4305,14753400.0],["2025-05-23",6.4305,6.430513381958008,6.3109,6.3208,18316892.0],["2025-05-26",6.3208,6.3807,6.3009,6.3408,7972300.0],["2025-05-27",6.3408,6.3707,6.2909,6.3408,7964325.0],["2025-05-28",6.3408,6.3607,6.3109,6.3508,7417158.0],["2025-05-29",6.3508,6.6698,6.3408,6.6,32719955.0],["2025-05-30",6.6,6.72,6.53,6.62,21909809.0],["2025-06-03",6.62,6.67,6.49,6.64,18575007.0],["2025-06-04",6.64,6.73,6.58,6.72,20675567.0],["2025-06-05",6.72,6.79,6.64,6.68,16241800.0],["2025-06-06",6.68,6.71,6.6,6.62,10616818.0],["2025-06-09",6.62,6.86,6.61,6.75,24888501.0],["2025-06-10",6.75,6.77,6.52,6.6,23272600.0],["2025-06-11",6.6,6.72,6.59,6.66,14168385.0],["2025-06-12",6.66,6.67,6.59,6.66,14639400.0],["2025-06-13",6.66,6.99,6.61,6.81,63810874.0],["2025-06-16",6.81,7.22,6.809999942779541,7.1,47821101.0],["2025-06-17",7.1,7.25,7.03,7.12,28309819.0],["2025-06-18",7.12,7.2,7.05,7.1,21657199.0],["2025-06-19",7.1,7.15,6.9,6.94,22819060.0],["2025-06-20",6.94,6.97,6.78,6.79,17624869.0],["2025-06-23",6.79,7.07,6.78,6.97,25633300.0],["2025-06-24",6.97,7.02,6.92,7.01,16377997.0],["2025-06-25",7.01,7.07,6.95,7.06,18608100.0],["2025-06-26",7.06,7.22,7.02,7.04,22262849.0],["2025-06-27",7.04,7.12,7.0,7.05,16241300.0],["2025-06-30",7.05,7.16,7.05,7.14,19094500.0],["2025-07-01",7.14,7.139999866485596,7.03,7.08,12395425.0],["2025-07-02",7.08,7.38,6.98,7.07,32269164.0],["2025-07-03",7.07,7.09,6.99,7.07,18923216.0],["2025-07-04",7.07,7.09,6.92,6.93,17543200.0],["2025-07-07",6.93,6.96,6.87,6.88,11684564.0],["2025-07-08",6.88,7.2,6.86,7.11,32978980.0],["2025-07-09",7.11,7.18,7.05,7.07,18253500.0],["2025-07-10",7.07,7.1,6.98,7.05,15767200.0],["2025-07-11",7.05,7.09,6.98,7.04,13786500.0],["2025-07-14",7.04,7.18,7.02,7.09,20108976.0],["2025-07-15",7.09,7.090000152587891,6.65,6.69,58520107.0],["2025-07-16",6.69,6.72,6.63,6.71,15047179.0],["2025-07-17",6.71,6.72,6.64,6.67,21482540.0],["2025-07-18",6.67,6.71,6.6,6.66,23130033.0],["2025-07-21",6.66,6.7,6.64,6.7,19540259.0],["2025-07-22",6.7,6.77,6.66,6.77,24338272.0],["2025-07-23",6.77,6.79,6.67,6.69,22475940.0],["2025-07-24",6.69,6.83,6.67,6.83,22235354.0],["2025-07-25",6.83,6.83,6.74,6.75,17025427.0],["2025-07-28",6.75,6.76,6.71,6.72,12788236.0],["2025-07-29",6.72,6.73,6.64,6.7,15206940.0],["2025-07-30",6.7,6.71,6.61,6.64,17055340.0],["2025-07-31",6.64,6.66,6.48,6.5,27295252.0],["2025-08-01",6.5,6.59,6.48,6.52,12931880.0],["2025-08-04",6.52,6.52,6.46,6.5,14064037.0],["2025-08-05",6.5,6.570000171661377,6.5,6.57,11495783.0],["2025-08-06",6.57,6.59,6.53,6.58,10022317.0],["2025-08-07",6.58,6.6,6.54,6.56,9871232.0],["2025-08-08",6.56,6.69,6.55,6.66,24461200.0],["2025-08-11",6.66,6.72,6.62,6.7,18049358.0],["2025-08-12",6.7,6.7,6.63,6.66,16564840.0],["2025-08-13",6.66,6.69,6.64,6.67,14763083.0],["2025-08-14",6.67,6.69,6.51,6.53,24013624.0],["2025-08-15",6.53,6.9,6.52,6.87,70335397.0],["2025-08-18",6.87,6.97,6.83,6.86,33551260.0],["2025-08-19",6.86,6.91,6.8,6.87,24643948.0],["2025-08-20",6.87,7.010000228881836,6.81,7.01,35961374.0],["2025-08-21",7.01,7.010000228881836,6.92,6.98,24860829.0],["2025-08-22",6.98,7.02,6.92,6.99,22266716.0],["2025-08-25",6.99,7.23,6.989999771118164,7.15,46484412.0],["2025-08-26",7.15,7.150000095367432,7.06,7.1,20904140.0],["2025-08-27",7.1,7.12,6.86,6.87,33310080.0],["2025-08-28",6.87,6.98,6.68,6.89,34109404.0],["2025-08-29",6.89,6.9,6.809999942779541,6.81,17841795.0],["2025-09-01",6.81,6.85,6.73,6.83,18632649.0],["2025-09-02",6.83,6.87,6.68,6.71,22587386.0],["2025-09-03",6.71,7.15,6.62,7.01,67023820.0],["2025-09-04",7.01,7.14,6.94,7.08,46369371.0],["2025-09-05",7.08,7.65,7.03,7.59,110014308.0],["2025-09-08",7.59,7.79,7.54,7.72,66768062.0],["2025-09-09",7.72,7.74,7.47,7.51,48163497.0],["2025-09-10",7.51,7.57,7.29,7.51,44802776.0],["2025-09-11",7.51,7.52,7.39,7.48,27124386.0],["2025-09-12",7.48,7.480000019073486,7.33,7.36,26358806.0],["2025-09-15",7.36,7.45,7.31,7.33,20258529.0],["2025-09-16",7.33,7.46,7.23,7.39,28932576.0],["2025-09-17",7.39,8.03,7.36,7.81,72849875.0],["2025-09-18",7.81,8.3,7.69,7.98,109032340.0],["2025-09-19",7.98,8.05,7.77,7.99,54248145.0],["2025-09-22",7.99,8.07,7.77,7.88,42798359.0],["2025-09-23",7.88,7.97,7.64,7.81,39843684.0],["2025-09-24",7.81,8.04,7.71,7.96,34973371.0],["2025-09-25",7.96,8.05,7.83,7.92,34544120.0],["2025-09-26",7.92,8.54,7.89,8.25,78047477.0],["2025-09-29",8.25,8.41,8.03,8.13,54757007.0],["2025-09-30",8.13,8.39,8.04,8.21,43654440.0],["2025-10-09",8.21,8.71,8.12,8.53,56765068.0],["2025-10-10",8.53,8.6,8.35,8.47,41172821.0],["2025-10-13",8.47,8.6,8.06,8.55,43839880.0],["2025-10-14",8.55,8.75,8.25,8.39,48429644.0],["2025-10-15",8.39,8.67,8.21,8.55,40575239.0],["2025-10-16",8.55,8.550000190734863,8.19,8.24,39258666.0],["2025-10-17",8.24,8.25,7.72,7.79,48369146.0],["2025-10-20",7.79,8.0,7.67,7.71,33233256.0],["2025-10-21",7.71,8.2,7.710000038146973,7.91,36062320.0],["2025-10-22",7.91,8.09,7.81,7.92,24340035.0],["2025-10-23",7.92,7.94,7.69,7.91,24217996.0],["2025-10-24",7.91,8.16,7.9,8.1,31345507.0],["2025-10-27",8.1,8.16,7.82,7.86,35704970.0],["2025-10-28",7.86,7.89,7.71,7.76,24437320.0],["2025-10-29",7.76,7.77,7.45,7.76,43924569.0],["2025-10-30",7.76,7.93,7.55,7.63,39352698.0],["2025-10-31",7.63,7.92,7.63,7.66,40489683.0],["2025-11-03",7.66,7.72,7.4,7.52,47327760.0],["2025-11-04",7.52,7.519999980926514,7.27,7.34,34488600.0],["2025-11-05",7.34,7.59,7.23,7.51,37549596.0],["2025-11-06",7.51,7.63,7.42,7.47,28215380.0],["2025-11-07",7.47,7.57,7.36,7.5,23995445.0],["2025-11-10",7.5,7.67,7.5,7.57,26477880.0],["2025-11-11",7.57,7.8,7.570000171661377,7.62,28289739.0],["2025-11-12",7.62,7.63,7.25,7.31,40268800.0],["2025-11-13",7.31,7.49,7.3,7.42,28122045.0],["2025-11-14",7.42,7.63,7.33,7.46,24932533.0],["2025-11-17",7.46,7.48,7.28,7.41,21671400.0],["2025-11-18",7.41,7.46,7.19,7.23,28654011.0],["2025-11-19",7.23,7.29,7.11,7.13,17257285.0],["2025-11-20",7.13,7.22,7.1,7.13,12793410.0],["2025-11-21",7.13,7.130000114440918,6.88,6.89,27619200.0],["2025-11-24",6.89,7.08,6.889999866485596,7.01,20526900.0],["2025-11-25",7.01,7.05,6.96,6.96,20145132.0],["2025-11-26",6.96,7.07,6.91,6.96,19821420.0],["2025-11-27",6.96,7.09,6.93,6.97,20169502.0],["2025-11-28",6.97,7.09,6.92,7.06,16882099.0],["2025-12-01",7.06,7.08,6.99,7.05,18007450.0],["2025-12-02",7.05,7.050000190734863,6.93,7.0,13207440.0],["2025-12-03",7.0,7.08,6.99,7.02,21744799.0],["2025-12-04",7.02,7.04,6.93,6.95,14897706.0],["2025-12-05",6.95,7.15,6.93,7.09,22066816.0],["2025-12-08",7.09,7.11,6.97,6.98,23233513.0],["2025-12-09",6.98,6.99,6.75,6.77,32866600.0],["2025-12-10",6.77,6.79,6.67,6.78,13089038.0],["2025-12-11",6.78,6.91,6.77,6.81,20736209.0],["2025-12-12",6.81,6.88,6.76,6.84,17670304.0],["2025-12-15",6.84,6.95,6.77,6.81,20878219.0],["2025-12-16",6.81,6.809999942779541,6.54,6.6,22970233.0],["2025-12-17",6.6,6.66,6.53,6.65,12695800.0],["2025-12-18",6.65,6.72,6.58,6.65,12836486.0],["2025-12-19",6.65,6.7,6.61,6.67,13306010.0],["2025-12-22",6.67,6.76,6.65,6.69,15472870.0],["2025-12-23",6.69,6.73,6.58,6.6,16512496.0],["2025-12-24",6.6,6.73,6.54,6.72,19380700.0],["2025-12-25",6.72,6.9,6.69,6.87,25147270.0],["2025-12-26",6.87,6.9,6.82,6.88,18234500.0],["2025-12-29",6.88,6.98,6.85,6.88,18141680.0],["2025-12-30",6.88,6.97,6.82,6.84,17431802.0],["2025-12-31",6.84,6.89,6.69,6.86,19079666.0],["2026-01-05",6.86,6.95,6.82,6.94,19376418.0],["2026-01-06",6.94,7.08,6.91,7.07,27479705.0],["2026-01-07",7.07,7.13,6.96,6.99,22448900.0],["2026-01-08",6.99,7.28,6.97,7.22,38398700.0],["2026-01-09",7.22,7.41,7.14,7.19,39140587.0],["2026-01-12",7.19,7.32,7.17,7.26,34046563.0],["2026-01-13",7.26,7.39,7.11,7.26,43215288.0],["2026-01-14",7.26,7.34,7.05,7.14,40392013.0],["2026-01-15",7.14,7.45,7.139999866485596,7.2,33920355.0],["2026-01-16",7.2,7.25,7.11,7.15,22361427.0],["2026-01-19",7.15,7.32,7.09,7.3,33495487.0],["2026-01-20",7.3,7.36,7.19,7.25,23859077.0],["2026-01-21",7.25,7.32,7.19,7.22,21197400.0],["2026-01-22",7.22,7.33,7.19,7.31,25206422.0],["2026-01-23",7.31,7.54,7.309999942779541,7.52,42894892.0],["2026-01-26",7.52,7.57,7.32,7.36,31519589.0],["2026-01-27",7.36,7.53,7.27,7.45,38106434.0],["2026-01-28",7.45,7.449999809265137,7.28,7.38,27243780.0],["2026-01-29",7.38,7.52,7.28,7.5,33139719.0],["2026-01-30",7.5,7.98,7.27,7.87,115162549.0],["2026-02-02",7.87,8.35,7.86,7.98,90881564.0],["2026-02-03",7.98,8.7,7.980000019073486,8.59,115259081.0],["2026-02-04",8.59,8.86,8.42,8.8,63428308.0],["2026-02-05",8.8,8.800000190734863,8.45,8.63,59767887.0],["2026-02-06",8.63,9.14,8.52,8.93,77708636.0],["2026-02-09",8.93,9.56,8.930000305175781,9.37,90555832.0],["2026-02-10",9.37,9.41,8.97,9.15,50532152.0],["2026-02-11",9.15,9.82,9.149999618530273,9.56,85521886.0],["2026-02-12",9.56,9.84,9.41,9.68,46750900.0],["2026-02-13",9.68,9.680000305175781,9.39,9.46,38652467.0],["2026-02-24",9.46,9.75,9.3,9.69,48049794.0],["2026-02-25",9.69,10.06,9.68,9.81,42958029.0],["2026-02-26",9.81,10.55,9.67,10.38,65846957.0],["2026-02-27",10.38,10.44,10.03,10.12,50993548.0],["2026-03-02",10.12,10.26,9.77,9.87,46984393.0],["2026-03-03",9.87,10.74,9.869999885559082,10.32,95331823.0],["2026-03-04",10.32,10.75,10.1,10.37,50232460.0],["2026-03-05",10.37,10.75,10.25,10.43,48959328.0],["2026-03-06",10.43,10.95,10.3,10.67,54256041.0],["2026-03-09",10.67,10.79,10.1,10.72,49945050.0],["2026-03-10",10.72,11.3,10.53,10.87,60131927.0],["2026-03-11",10.87,11.24,10.77,11.05,56434672.0],["2026-03-12",11.05,11.58,10.7,11.29,82747016.0],["2026-03-13",11.29,12.420000076293945,11.289999961853027,12.42,114574232.0],["2026-03-16",12.42,13.4,11.94,12.19,154064194.0],["2026-03-17",12.19,12.75,11.58,11.79,140798935.0],["2026-03-18",11.79,11.88,10.98,11.62,128205738.0],["2026-03-19",11.62,11.66,11.1,11.2,72009965.0],["2026-03-20",11.2,11.83,10.93,11.19,90973995.0],["2026-03-23",11.19,11.48,10.89,10.95,66968992.0],["2026-03-24",10.95,11.26,10.5,11.25,68284225.0],["2026-03-25",11.25,11.58,11.01,11.26,50423921.0],["2026-03-26",11.26,11.5,10.82,10.94,59544229.0],["2026-03-27",10.94,11.03,10.64,10.89,50632590.0],["2026-03-30",10.89,11.46,10.76,11.19,57959946.0],["2026-03-31",11.19,11.72,10.92,11.13,75240471.0],["2026-04-01",11.13,11.67,11.130000114440918,11.52,70676012.0],["2026-04-02",11.52,11.8,11.19,11.29,57476675.0],["2026-04-03",11.29,11.34,10.2,10.99,103193788.0],["2026-04-07",10.99,11.1,10.78,11.06,46025562.0],["2026-04-08",11.06,11.29,10.96,11.07,58993474.0],["2026-04-09",11.07,11.53,10.71,11.31,67866427.0],["2026-04-10",11.31,11.73,11.3100004196167,11.39,51983600.0],["2026-04-13",11.39,11.98,11.28,11.66,54751406.0],["2026-04-14",11.66,11.96,11.16,11.94,56156200.0],["2026-04-15",11.94,12.12,11.76,11.86,44645200.0],["2026-04-16",11.86,12.28,11.8,12.16,44433420.0],["2026-04-17",12.16,12.88,12.15999984741211,12.61,79865231.0],["2026-04-20",12.61,12.61,12.07,12.25,74426408.0],["2026-04-21",12.25,12.38,11.86,12.22,43449526.0],["2026-04-22",12.22,13.08,12.08,13.05,65826346.0],["2026-04-23",13.05,13.18,12.52,12.68,44319544.0],["2026-04-24",12.68,13.24,12.1,12.29,56880414.0],["2026-04-27",12.29,12.41,11.8,11.88,56563820.0],["2026-04-28",11.88,11.880000114440918,11.26,11.37,60395393.0],["2026-04-29",11.37,12.0,11.15,11.84,51320180.0],["2026-04-30",11.84,12.1,11.28,12.02,65281403.0],["2026-05-06",12.02,12.19,11.62,11.66,56232194.0],["2026-05-07",11.66,11.8,11.37,11.69,40566860.0],["2026-05-08",11.69,11.8,11.5,11.68,45530216.0],["2026-05-11",11.68,11.82,11.28,11.31,53939657.0],["2026-05-12",11.31,11.86,11.12,11.56,58706703.0],["2026-05-13",11.56,11.9,11.4,11.48,43014891.0],["2026-05-14",11.48,11.91,11.26,11.67,64607633.0],["2026-05-15",11.67,12.84,11.670000076293945,12.44,135906794.0],["2026-05-18",12.44,12.56,11.77,12.05,83814115.0],["2026-05-19",12.05,12.1,11.6,11.96,50794602.0],["2026-05-20",11.96,12.19,11.79,11.81,35678275.0],["2026-05-21",11.81,12.03,11.19,11.23,49802896.0],["2026-05-22",11.23,11.79,11.11,11.63,48660670.0],["2026-05-25",11.63,12.55,11.58,12.44,69992774.0],["2026-05-26",12.44,12.79,11.83,12.17,66479704.0],["2026-05-27",12.17,12.28,11.64,11.89,53942856.0],["2026-05-28",11.89,12.05,11.33,11.49,49377676.0],["2026-05-29",11.49,11.75,10.8,11.03,60338913.0],["2026-06-01",11.03,11.25,10.55,10.6,46602306.0],["2026-06-02",10.6,10.71,10.17,10.55,50729215.0],["2026-06-03",10.55,10.85,10.31,10.5,40157188.0],["2026-06-04",10.5,10.5,9.88,9.99,55135336.0],["2026-06-05",9.99,10.11,9.47,9.77,49631516.0],["2026-06-08",9.77,9.770000457763672,9.09,9.27,43317226.0],["2026-06-09",9.27,9.56,9.17,9.42,40768208.0],["2026-06-10",9.42,9.44,8.8,9.19,41204200.0],["2026-06-11",9.19,9.77,9.1,9.7,51087287.0],["2026-06-12",9.7,9.99,9.28,9.58,47487657.0],["2026-06-15",9.58,9.88,9.3,9.45,44659001.0],["2026-06-16",9.45,9.88,9.32,9.55,42316366.0],["2026-06-17",9.55,9.56,9.13,9.2,38028747.0],["2026-06-18",9.2,9.32,9.02,9.07,32174860.0],["2026-06-22",9.07,9.210000038146973,8.86,9.21,30596734.0],["2026-06-23",9.21,9.78,9.16,9.28,56056245.0],["2026-06-24",9.28,9.32,8.8,8.96,42926279.0],["2026-06-25",8.96,9.08,8.7,8.79,32127559.0],["2026-06-26",8.79,9.01,8.45,8.46,35602276.0],["2026-06-29",8.46,8.63,8.1,8.41,37844134.0],["2026-06-30",8.41,8.79,8.33,8.43,32721760.0],["2026-07-01",8.43,8.5,8.08,8.31,38076861.0],["2026-07-02",8.31,8.41,8.16,8.2,37247900.0],["2026-07-03",8.2,8.61,8.199999809265137,8.52,43720360.0],["2026-07-06",8.52,8.72,7.85,7.95,59650015.0],["2026-07-07",7.95,8.26,7.77,7.78,29095202.0],["2026-07-08",7.78,8.12,7.43,7.55,42817900.0],["2026-07-09",7.55,7.59,7.28,7.52,36872510.0],["2026-07-10",7.52,7.73,7.38,7.56,38535708.0],["2026-07-13",7.56,7.75,7.17,7.36,52020867.0],["2026-07-14",7.36,7.7,7.22,7.62,54932282.0],["2026-07-15",7.62,7.619999885559082,6.86,6.86,81445472.0],["2026-07-16",6.86,6.87,6.2,6.3,104708011.0],["2026-07-17",6.3,6.38,6.08,6.14,79447219.0],["2026-07-20",6.14,6.29,5.93,6.04,66369398.0],["2026-07-21",6.04,6.08,5.8,6.07,63610538.0],["2026-07-22",6.07,6.22,5.99,6.06,50338458.0],["2026-07-23",6.06,6.35,6.0,6.33,57518265.0],["2026-07-24",6.33,6.51,6.06,6.08,42038450.0],["2026-07-27",6.08,6.33,6.04,6.32,35639300.0],["2026-07-28",6.32,6.6,6.320000171661377,6.41,61483532.0],["2026-07-29",6.41,6.51,6.2,6.45,65836024.0],["2026-07-30",6.45,6.51,6.23,6.3,41082835.0],["2026-07-31",6.3,6.47,6.300000190734863,6.38,42305728.0],["2026-08-03",6.38,6.87,6.380000114440918,6.79,67839883.0],["2026-08-04",6.79,6.98,6.7,6.92,50314878.0],["2026-08-05",6.92,6.98,6.82,6.9,47105054.0],["2026-08-06",6.9,6.94,6.58,6.65,54631995.0],["2026-08-07",6.65,6.69,6.48,6.67,43288995.0],["2026-08-10",6.67,6.74,6.54,6.71,34894527.0],["2026-08-11",6.71,6.710000038146973,6.51,6.61,27136934.0],["2026-08-12",6.61,6.75,6.59,6.72,28826998.0],["2026-08-13",6.72,6.79,6.61,6.64,30124237.0],["2026-08-14",6.64,6.65,6.49,6.54,28682769.0],["2026-08-17",6.54,6.58,6.43,6.55,31375199.0],["2026-08-18",6.55,6.550000190734863,6.33,6.37,36119582.0],["2026-08-19",6.37,6.39,6.06,6.08,40844532.0],["2026-08-20",6.08,6.18,6.06,6.11,28474129.0],["2026-08-21",6.11,6.18,6.04,6.15,24202690.0],["2026-08-24",6.15,6.2,5.97,6.04,27763139.0],["2026-08-25",6.04,6.16,5.99,6.12,23234998.0],["2026-08-26",6.12,6.23,6.119999885559082,6.2,20125234.0],["2026-08-27",6.2,6.21,6.08,6.2,21129207.0],["2026-08-28",6.2,6.22,6.14,6.16,23190572.0],["2026-08-31",6.16,6.32,6.159999847412109,6.3,36672940.0],["2026-09-01",6.3,6.4,6.27,6.29,28877109.0],["2026-09-02",6.29,6.289999961853027,6.15,6.17,23061777.0],["2026-09-03",6.17,6.26,6.14,6.17,20196696.0],["2026-09-04",6.17,6.29,6.16,6.2,27035297.0],["2026-09-07",6.2,6.33,6.14,6.3,33024853.0],["2026-09-08",6.3,6.39,6.26,6.34,25230165.0],["2026-09-09",6.34,6.35,6.23,6.28,24425995.0],["2026-09-10",6.28,6.91,6.19,6.91,73504695.0],["2026-09-11",6.91,7.6,6.909999847412109,7.22,225736579.0],["2026-09-14",7.22,7.35,6.92,7.1,157418312.0]]}