{"t":"600057.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-23",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-24",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-25",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-26",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-27",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-30",1.697,1.697,1.696973204612732,1.697,0.0],["2010-08-31",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-01",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-02",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-03",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-06",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-07",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-08",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-09",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-10",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-13",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-14",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-15",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-16",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-17",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-20",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-21",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-27",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-28",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-29",1.697,1.697,1.696973204612732,1.697,0.0],["2010-09-30",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-08",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-11",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-12",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-13",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-14",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-15",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-18",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-19",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-20",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-21",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-22",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-25",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-26",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-27",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-28",1.697,1.697,1.696973204612732,1.697,0.0],["2010-10-29",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-01",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-02",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-03",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-04",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-05",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-08",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-09",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-10",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-11",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-12",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-15",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-16",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-17",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-18",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-19",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-22",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-23",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-24",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-25",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-26",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-29",1.697,1.697,1.696973204612732,1.697,0.0],["2010-11-30",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-01",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-02",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-03",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-06",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-07",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-08",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-09",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-10",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-13",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-14",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-15",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-16",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-17",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-20",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-21",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-22",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-23",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-24",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-27",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-28",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-29",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-30",1.697,1.697,1.696973204612732,1.697,0.0],["2010-12-31",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-04",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-05",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-06",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-07",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-10",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-12",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-13",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-14",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-17",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-19",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-20",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-21",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-24",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-26",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-27",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-28",1.697,1.697,1.696973204612732,1.697,0.0],["2011-01-31",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-01",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-09",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-10",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-14",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-15",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-16",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-17",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-21",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-22",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-23",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-24",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-02-28",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-01",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-02",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-03",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-04",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-07",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-08",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-09",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-10",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-14",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-15",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-16",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-17",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-21",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-22",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-23",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-24",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-28",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-29",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-30",1.697,1.697,1.696973204612732,1.697,0.0],["2011-03-31",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-01",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-06",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-07",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-08",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-12",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-13",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-14",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-15",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-19",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-20",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-21",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-22",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-26",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-27",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-28",1.697,1.697,1.696973204612732,1.697,0.0],["2011-04-29",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-03",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-04",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-05",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-06",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-09",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-10",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-12",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-13",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-16",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-17",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-19",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-20",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-23",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-24",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-26",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-27",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-30",1.697,1.697,1.696973204612732,1.697,0.0],["2011-05-31",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-01",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-02",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-03",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-07",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-08",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-09",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-10",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-13",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-14",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-15",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-16",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-17",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-20",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-21",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-22",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-23",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-24",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-27",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-28",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-29",1.697,1.697,1.696973204612732,1.697,0.0],["2011-06-30",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-01",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-04",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-05",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-06",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-07",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-08",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-12",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-13",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-14",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-15",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-19",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-20",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-21",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-22",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-26",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-27",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-28",1.697,1.697,1.696973204612732,1.697,0.0],["2011-07-29",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-01",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-02",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-03",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-04",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-05",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-08",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-09",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-10",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-11",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-12",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-15",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-16",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-17",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-18",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-19",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-22",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-23",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-24",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-25",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-26",1.697,1.697,1.696973204612732,1.697,0.0],["2011-08-29",1.697,3.8374,1.696973204612732,3.3854,118294230.0],["2011-08-30",3.3854,3.3854191303253174,3.0486,3.0571,79040013.0],["2011-08-31",3.0571,3.1125,2.959,3.0017,50887031.0],["2011-09-01",3.0017,3.087,2.9079,3.0784,46299537.0],["2011-09-02",3.0784,3.0784294605255127,2.9036,2.9079,29451032.0],["2011-09-05",2.9079,2.9078786373138428,2.7075,2.7245,26087684.0],["2011-09-06",2.7245,2.7586,2.635,2.6776,21668699.0],["2011-09-07",2.6776,2.7416,2.6563,2.699,26700253.0],["2011-09-08",2.699,2.7075,2.5241,2.5369,38003848.0],["2011-09-09",2.5369,2.571,2.409,2.4431,27256425.0],["2011-09-13",2.4431,2.5796,2.3536,2.4517,33687532.0],["2011-09-14",2.4517,2.5113,2.3834,2.4943,22719127.0],["2011-09-15",2.4943,2.5412,2.4474,2.4559,17956384.0],["2011-09-16",2.4559,2.4858,2.392,2.3962,15351524.0],["2011-09-19",2.3962,2.4687,2.328,2.4048,17762690.0],["2011-09-20",2.4048,2.4218,2.3408,2.3877,16103972.0],["2011-09-21",2.3877,2.6265,2.3579,2.6265,57438019.0],["2011-09-22",2.6265,2.8823,2.5668,2.8055,87548803.0],["2011-09-23",2.8055,2.9718,2.6521,2.8524,68216829.0],["2011-09-26",2.8524,2.9164,2.716,2.7501,40584835.0],["2011-09-27",2.7501,2.8013,2.6435,2.7586,35082340.0],["2011-09-28",2.7586,2.7586469650268555,2.4815,2.4943,37995724.0],["2011-09-29",2.4943,2.4942944049835205,2.246997117996216,2.247,39108426.0],["2011-09-30",2.247,2.2726,2.183,2.2342,19664622.0],["2011-10-10",2.2342,2.3877,2.2342,2.3579,25894632.0],["2011-10-11",2.3579,2.5028,2.311,2.3579,30783331.0],["2011-10-12",2.3579,2.4644,2.2726,2.4218,23559514.0],["2011-10-13",2.4218,2.6435,2.3579,2.5924,41426750.0],["2011-10-14",2.5924,2.5923612117767334,2.4858,2.4943,25171885.0],["2011-10-17",2.4943,2.5241,2.4133,2.4303,17011383.0],["2011-10-18",2.4303,2.4303388595581055,2.2683,2.2811,19481532.0],["2011-10-19",2.2811,2.3408,2.2768,2.2939,11646133.0],["2011-10-20",2.2939,2.293898582458496,2.183,2.2001,12920591.0],["2011-10-21",2.2001,2.2342,2.1319,2.1617,8950291.0],["2011-10-24",2.1617,2.2086,2.0466,2.2001,13935357.0],["2011-10-25",2.2001,2.3195,2.1489,2.2598,17498343.0],["2011-10-26",2.2598,2.3323,2.1745,2.2768,24645967.0],["2011-10-27",2.2768,2.3536,2.2214,2.2342,25416864.0],["2011-10-28",2.2342,2.2982,2.234205722808838,2.2854,18606936.0],["2011-10-31",2.2854,2.4005,2.2853708267211914,2.3621,24465121.0],["2011-11-01",2.3621,2.3621182441711426,2.2854,2.311,15790550.0],["2011-11-02",2.311,2.3195,2.2214,2.3067,20320001.0],["2011-11-03",2.3067,2.5369319915771484,2.2982,2.5369,44949278.0],["2011-11-04",2.5369,2.7757,2.5369319915771484,2.7245,75653521.0],["2011-11-07",2.7245,2.7245373725891113,2.6052,2.6307,35247427.0],["2011-11-08",2.6307,2.6435,2.5625,2.5625,23092255.0],["2011-11-09",2.5625,2.818340301513672,2.5625,2.8183,63313156.0],["2011-11-10",2.8183,3.0784,2.7373,2.9207,84518877.0],["2011-11-11",2.9207,3.2149,2.8866,3.185,95329425.0],["2011-11-14",3.185,3.3087,3.1339,3.2149,80764350.0],["2011-11-15",3.2149,3.2575,3.1381,3.1722,53112974.0],["2011-11-16",3.1722,3.2405,2.9718,3.0528,61807371.0],["2011-11-17",3.0528,3.0997,2.9846,3.0273,42215328.0],["2011-11-18",3.0273,3.1339,2.9676,3.0059,47021907.0],["2011-11-21",3.0059,3.2916,2.9889,3.249,70138223.0],["2011-11-22",3.249,3.4025,3.168,3.2746,60977130.0],["2011-11-23",3.2746,3.2745611667633057,2.9718,3.0145,57932935.0],["2011-11-24",3.0145,3.1253,2.8695,3.0827,41860458.0],["2011-11-25",3.0827,3.1125,2.9207,2.9846,37318357.0],["2011-11-28",2.9846,3.0614,2.9079,3.0315,32960777.0],["2011-11-29",3.0315,3.0912,2.9974,3.0187,30418283.0],["2011-11-30",3.0187,3.0358,2.7203,2.7586,41680790.0],["2011-12-01",2.7586,2.861,2.7288,2.7373,29810635.0],["2011-12-02",2.7373,2.73732852935791,2.5625,2.5796,27260718.0],["2011-12-05",2.5796,2.6648,2.5412,2.5796,20542899.0],["2011-12-06",2.5796,2.6009,2.4772,2.5583,16251223.0],["2011-12-07",2.5583,2.5583,2.55825138092041,2.5583,0.0],["2011-12-08",2.5583,2.8013,2.49,2.7586,37961274.0],["2011-12-09",2.7586,2.7586469650268555,2.6521,2.716,23311603.0],["2011-12-12",2.716,2.8141,2.6734,2.7032,20443844.0],["2011-12-13",2.7032,2.7331,2.5113,2.5668,21174235.0],["2011-12-14",2.5668,2.6009,2.4218,2.4346,15981134.0],["2011-12-15",2.4346,2.4772,2.3451,2.392,16255702.0],["2011-12-16",2.392,2.5241,2.3664,2.5156,16826244.0],["2011-12-19",2.5156,2.5199,2.4048,2.5028,16149471.0],["2011-12-20",2.5028,2.554,2.4261,2.4389,15522961.0],["2011-12-21",2.4389,2.4815,2.2641,2.2683,19220616.0],["2011-12-22",2.2683,2.2726,2.1404,2.2342,17081943.0],["2011-12-23",2.2342,2.311,2.1873,2.2726,13605383.0],["2011-12-26",2.2726,2.3237,2.2129,2.2342,8933077.0],["2011-12-27",2.2342,2.2427,2.1148,2.1361,12677443.0],["2011-12-28",2.1361,2.136139392852783,2.0168,2.1233,12716006.0],["2011-12-29",2.1233,2.1575,2.0892,2.1191,9878964.0],["2011-12-30",2.1191,2.166,2.119084358215332,2.1575,8882986.0],["2012-01-04",2.1575,2.1958,2.0466,2.0509,10110248.0],["2012-01-05",2.0509,2.0679,1.9741,1.9826,9981516.0],["2012-01-06",1.9826,2.004,1.8931,1.9656,10577779.0],["2012-01-09",1.9656,2.161721706390381,1.9272,2.1617,26585097.0],["2012-01-10",2.1617,2.3237,2.1404,2.3024,35047184.0],["2012-01-11",2.3024,2.311,2.2513,2.2982,21620753.0],["2012-01-12",2.2982,2.409,2.2513,2.3365,25013020.0],["2012-01-13",2.3365,2.3451,2.1745,2.2086,20945579.0],["2012-01-16",2.2086,2.2854,2.1617,2.2214,17088734.0],["2012-01-17",2.2214,2.4218,2.1958,2.3749,25065024.0],["2012-01-18",2.3749,2.4218,2.247,2.2555,22424553.0],["2012-01-19",2.2555,2.2555246353149414,2.2555,2.2555,0.0],["2012-01-20",2.2555,2.4474,2.2555246353149414,2.3365,26204270.0],["2012-01-30",2.3365,2.3749,2.3067,2.328,12091733.0],["2012-01-31",2.328,2.392,2.311,2.3877,13968403.0],["2012-02-01",2.3877,2.3877007961273193,2.2896,2.3195,14011355.0],["2012-02-02",2.3195,2.3877,2.2982,2.3834,15589445.0],["2012-02-03",2.3834,2.4943,2.3579,2.4346,23597944.0],["2012-02-06",2.4346,2.4559,2.3962,2.4346,17474581.0],["2012-02-07",2.4346,2.4346020221710205,2.3195,2.3536,13922391.0],["2012-02-08",2.3536,2.4389,2.328,2.4261,15057497.0],["2012-02-09",2.4261,2.4815,2.409,2.4261,20575303.0],["2012-02-10",2.4261,2.6691081523895264,2.4048,2.6691,56375595.0],["2012-02-13",2.6691,2.8013,2.6094,2.7714,60731395.0],["2012-02-14",2.7714,2.7714383602142334,2.6734,2.7032,27719935.0],["2012-02-15",2.7032,2.9718,2.6862,2.8695,55371949.0],["2012-02-16",2.8695,2.9335,2.7757,2.878,38211183.0],["2012-02-17",2.878,2.9036,2.7714,2.7842,25461965.0],["2012-02-20",2.7842,2.8524,2.7459,2.7672,24741383.0],["2012-02-21",2.7672,2.9164,2.7586,2.8994,40700499.0],["2012-02-22",2.8994,2.9121,2.8567,2.9079,28180945.0],["2012-02-23",2.9079,2.9078786373138428,2.8013,2.8567,30549827.0],["2012-02-24",2.8567,3.0699,2.7842,2.9718,52764296.0],["2012-02-27",2.9718,2.9761,2.8908,2.9036,40659619.0],["2012-02-28",2.9036,2.9036147594451904,2.8013,2.8397,24007846.0],["2012-02-29",2.8397,2.8866,2.8055,2.8482,16155681.0],["2012-03-01",2.8482,2.8652,2.8055,2.8354,13476870.0],["2012-03-02",2.8354,2.9164,2.8226,2.8908,20812389.0],["2012-03-05",2.8908,2.9505,2.8397,2.8524,20841633.0],["2012-03-06",2.8524,3.0955,2.8183,3.0528,51181496.0],["2012-03-07",3.0528,3.0528459548950195,2.9335,2.942,29468206.0],["2012-03-08",2.942,2.9974,2.9121,2.9505,23851103.0],["2012-03-09",2.9505,3.0102,2.9207,2.9846,22790696.0],["2012-03-12",2.9846,3.0486,2.9377,2.9718,20100277.0],["2012-03-13",2.9718,3.0017,2.9463,2.9974,16187915.0],["2012-03-14",2.9974,3.0656,2.7416,2.7885,40423825.0],["2012-03-15",2.7885,2.8183,2.571,2.6478,27201555.0],["2012-03-16",2.6478,2.7288,2.6094,2.7203,16236216.0],["2012-03-19",2.7203,2.7331,2.6435,2.7288,17156758.0],["2012-03-20",2.7288,2.7885,2.6521,2.6947,18312171.0],["2012-03-21",2.6947,2.7842,2.6648,2.7416,15791528.0],["2012-03-22",2.7416,2.7842,2.6947,2.7373,16155509.0],["2012-03-23",2.7373,2.8055,2.6009,2.7586,29783538.0],["2012-03-26",2.7586,2.8013,2.699,2.7672,18104015.0],["2012-03-27",2.7672,3.0401,2.7544,2.9207,59109036.0],["2012-03-28",2.9207,3.0187,2.7714,2.8951,50332038.0],["2012-03-29",2.8951,2.8950870037078857,2.605151653289795,2.6052,36759871.0],["2012-03-30",2.6052,2.605151653289795,2.3706,2.392,29972687.0],["2012-04-05",2.392,2.4772,2.3877,2.4644,14095890.0],["2012-04-06",2.4644,2.5327,2.4303,2.4943,12440124.0],["2012-04-09",2.4943,2.5028,2.4218,2.4389,9451788.0],["2012-04-10",2.4389,2.4602,2.2939,2.4474,14549933.0],["2012-04-11",2.4474,2.4943,2.3536,2.4687,14203030.0],["2012-04-12",2.4687,2.5284,2.4517,2.5199,17828844.0],["2012-04-13",2.5199,2.6691,2.5198769569396973,2.5966,22809696.0],["2012-04-16",2.5966,2.6222,2.5625,2.6094,14162402.0],["2012-04-17",2.6094,2.6179,2.5071,2.5455,19134875.0],["2012-04-18",2.5455,2.7928,2.5327,2.6862,37051522.0],["2012-04-19",2.6862,2.686163902282715,2.5796,2.6222,28873116.0],["2012-04-20",2.6222,2.6648,2.571,2.6137,17672318.0],["2012-04-23",2.6137,2.635,2.5668,2.571,14421849.0],["2012-04-24",2.571,2.57104229927063,2.3792,2.4644,21430207.0],["2012-04-25",2.4644,2.6009,2.4133,2.5583,22267920.0],["2012-04-26",2.5583,2.6222,2.5156,2.5412,19784213.0],["2012-04-27",2.5412,2.5412,2.4346,2.4602,14694055.0],["2012-05-02",2.4602,2.5881,2.4601848125457764,2.5625,19096178.0],["2012-05-03",2.5625,2.6393,2.5583,2.5881,21219542.0],["2012-05-04",2.5881,2.5881,2.588097333908081,2.5881,0.0],["2012-05-07",2.5881,2.6819,2.5241,2.6776,33338703.0],["2012-05-08",2.6776,2.677635908126831,2.6179,2.6393,16851954.0],["2012-05-09",2.6393,2.6563,2.5668,2.6222,16757018.0],["2012-05-10",2.6222,2.7117,2.6052,2.6606,25036912.0],["2012-05-11",2.6606,2.660581111907959,2.5966,2.6009,13261004.0],["2012-05-14",2.6009,2.6862,2.554,2.6222,21547155.0],["2012-05-15",2.6222,2.6563,2.571,2.6307,13586053.0],["2012-05-16",2.6307,2.6435,2.5241,2.5327,15688737.0],["2012-05-17",2.5327,2.6307,2.4772,2.6094,18588119.0],["2012-05-18",2.6094,2.6094155311584473,2.4602,2.4986,14039486.0],["2012-05-21",2.4986,2.5156,2.4474,2.4858,7229331.0],["2012-05-22",2.4858,2.5156,2.4687,2.5071,10507144.0],["2012-05-23",2.5071,2.5071,2.4389,2.4687,10150596.0],["2012-05-24",2.4687,2.4815,2.3834,2.4133,11518327.0],["2012-05-25",2.4133,2.4346,2.3792,2.4048,8311746.0],["2012-05-28",2.4048,2.4389,2.3493,2.4261,8187199.0],["2012-05-29",2.4261,2.49,2.4133,2.4644,9935896.0],["2012-05-30",2.4644,2.554,2.4474,2.5156,14759070.0],["2012-05-31",2.5156,2.5412,2.4772,2.5199,9352200.0],["2012-06-01",2.5199,2.5369,2.4389,2.4559,20300557.0],["2012-06-04",2.4559,2.455921173095703,2.3237,2.3365,13179514.0],["2012-06-05",2.3365,2.3621,2.3067,2.3237,6210841.0],["2012-06-06",2.3237,2.3664,2.3152,2.3365,5169909.0],["2012-06-07",2.3365,2.3664,2.2811,2.2854,6746630.0],["2012-06-08",2.2854,2.3152,2.2342,2.2427,6204274.0],["2012-06-11",2.2427,2.3024,2.2427,2.2896,4712112.0],["2012-06-12",2.2896,2.3024,2.2555,2.2768,3881745.0],["2012-06-13",2.2768,2.3195,2.2683,2.3152,6524045.0],["2012-06-14",2.3152,2.3237,2.2768,2.2854,4884420.0],["2012-06-15",2.2854,2.3152,2.2641,2.2854,3673228.0],["2012-06-18",2.2854,2.3365,2.2853708267211914,2.3237,5639075.0],["2012-06-19",2.3237,2.323745012283325,2.2555,2.2641,5609797.0],["2012-06-20",2.2641,2.2854,2.2555,2.2641,4449756.0],["2012-06-21",2.2641,2.264051675796509,2.1702,2.1788,7290351.0],["2012-06-25",2.1788,2.2001,2.1276,2.1319,5331512.0],["2012-06-26",2.1319,2.161721706390381,2.102,2.1617,4537246.0],["2012-06-27",2.1617,2.1916,2.1148,2.1276,4499174.0],["2012-06-28",2.1276,2.1702,2.1148,2.1191,4127402.0],["2012-06-29",2.1191,2.1319,2.0509,2.1319,4503269.0],["2012-07-02",2.1319,2.166,2.1233,2.1404,3933711.0],["2012-07-03",2.1404,2.1958,2.1233,2.1532,6475229.0],["2012-07-04",2.1532,2.1575,2.1148,2.1233,5253755.0],["2012-07-05",2.1233,2.1233479976654053,2.0381,2.0509,5266653.0],["2012-07-06",2.0509,2.0764,1.9912,2.0722,6966025.0],["2012-07-09",2.0722,2.07218337059021,1.9699,1.9741,4958064.0],["2012-07-10",1.9741,1.9997,1.94,1.9954,4444273.0],["2012-07-11",1.9954,2.0168,1.9613,2.0082,5419376.0],["2012-07-12",2.0082,2.0381,1.9741,2.0168,5832054.0],["2012-07-13",2.0168,2.0168,1.9784,1.9954,4905338.0],["2012-07-16",1.9954,2.0125,1.8846,1.8931,5788520.0],["2012-07-17",1.8931,1.9571,1.8334,1.9315,5601708.0],["2012-07-18",1.9315,1.9741,1.8931,1.9699,5313924.0],["2012-07-19",1.9699,2.0082,1.9443,1.9656,6186855.0],["2012-07-20",1.9656,2.0381,1.94,1.9699,12366106.0],["2012-07-23",1.9699,2.085,1.8888,2.0764,21285865.0],["2012-07-24",2.0764,2.166,2.021,2.1233,25509336.0],["2012-07-25",2.1233,2.1276,2.0551,2.0594,11641556.0],["2012-07-26",2.0594,2.0978,2.0253,2.0338,6611410.0],["2012-07-27",2.0338,2.0551,1.9869,1.9997,7216450.0],["2012-07-30",1.9997,2.004,1.9187,1.9357,5998223.0],["2012-07-31",1.9357,1.9699,1.8803,1.9102,4839685.0],["2012-08-01",1.9102,1.9699,1.8974,1.9656,5854149.0],["2012-08-02",1.9656,1.9699,1.9016,1.9187,4957420.0],["2012-08-03",1.9187,1.9699,1.918688416481018,1.9528,3798356.0],["2012-08-06",1.9528,2.021,1.9315,2.004,7451575.0],["2012-08-07",2.004,2.0509,1.9869,2.0423,8075078.0],["2012-08-08",2.0423,2.1532,2.004,2.0935,17168197.0],["2012-08-09",2.0935,2.0935020446777344,2.0338,2.0637,11802900.0],["2012-08-10",2.0637,2.1532,2.0594,2.085,14629446.0],["2012-08-13",2.085,2.084975004196167,1.9997,2.004,9334808.0],["2012-08-14",2.004,2.021,1.9443,1.9869,6556926.0],["2012-08-15",1.9869,1.9912,1.9528,1.9656,5143000.0],["2012-08-16",1.9656,1.9656,1.9357,1.9528,3330595.0],["2012-08-17",1.9528,1.9741,1.9357,1.9613,3720612.0],["2012-08-20",1.9613,1.961326003074646,1.9102,1.9485,4408555.0],["2012-08-21",1.9485,2.0807,1.9485,2.0466,13542653.0],["2012-08-22",2.0466,2.0807,2.0253,2.0551,9509093.0],["2012-08-23",2.0551,2.0722,2.0295,2.0551,4323574.0],["2012-08-24",2.0551,2.0637,1.9912,2.0423,12636638.0],["2012-08-27",2.0423,2.0807,1.9912,2.0637,8494940.0],["2012-08-28",2.0637,2.0679,1.9613,2.0594,9801668.0],["2012-08-29",2.0594,2.0764,2.0295,2.0509,6784206.0],["2012-08-30",2.0509,2.0594,1.9869,2.0423,6915716.0],["2012-08-31",2.0423,2.1233,1.9912,1.9997,23393702.0],["2012-09-03",1.9997,1.9996994733810425,1.7993,1.8718,25272082.0],["2012-09-04",1.8718,1.8718,1.7908,1.8036,12462013.0],["2012-09-05",1.8036,1.8377,1.795,1.8164,7643128.0],["2012-09-06",1.8164,1.8291,1.7993,1.8164,7416381.0],["2012-09-07",1.8164,1.9059,1.816358208656311,1.8888,15217587.0],["2012-09-10",1.8888,1.9272,1.8846,1.9144,11876400.0],["2012-09-11",1.9144,1.9144243001937866,1.8803,1.9059,7225570.0],["2012-09-12",1.9059,1.9357,1.8931,1.9144,7690047.0],["2012-09-13",1.9144,1.94,1.8888,1.8931,7387674.0],["2012-09-14",1.8931,1.9144,1.8505,1.8761,7912306.0],["2012-09-17",1.8761,1.8760507106781006,1.7993,1.7993,5500023.0],["2012-09-18",1.7993,1.8164,1.7737,1.7822,5738807.0],["2012-09-19",1.7822,1.8206,1.7822,1.8164,4903024.0],["2012-09-20",1.8164,1.8249,1.7737,1.7865,4481953.0],["2012-09-21",1.7865,1.8206,1.7737,1.7908,4398819.0],["2012-09-24",1.7908,1.7907756567001343,1.7396,1.7652,4820747.0],["2012-09-25",1.7652,1.9016,1.7439,1.8036,13331701.0],["2012-09-26",1.8036,1.8036,1.6927,1.7055,10636064.0],["2012-09-27",1.7055,1.7439,1.697,1.7268,7689235.0],["2012-09-28",1.7268,1.7481,1.7098,1.7439,5926584.0],["2012-10-08",1.7439,1.7737,1.7311,1.7439,6066372.0],["2012-10-09",1.7439,1.8334,1.7396,1.8206,15190211.0],["2012-10-10",1.8206,1.9528,1.8036,1.9144,26017676.0],["2012-10-11",1.9144,1.9613,1.9016,1.94,18817909.0],["2012-10-12",1.94,1.9699,1.8888,1.94,12190268.0],["2012-10-15",1.94,1.9656,1.9016,1.9485,18793022.0],["2012-10-16",1.9485,1.9699,1.923,1.9485,7837067.0],["2012-10-17",1.9485,1.9485342502593994,1.9144,1.9315,4071945.0],["2012-10-18",1.9315,2.0338,1.8718,1.9144,43544818.0],["2012-10-19",1.9144,1.9144243001937866,1.8547,1.859,18262485.0],["2012-10-22",1.859,1.8589951992034912,1.8078,1.8334,8802686.0],["2012-10-23",1.8334,1.859,1.8206,1.8249,7786647.0],["2012-10-24",1.8249,1.8377,1.7993,1.8334,5267699.0],["2012-10-25",1.8334,1.8462,1.7993,1.8036,5619885.0],["2012-10-26",1.8036,1.8036,1.7311,1.7481,7075915.0],["2012-10-29",1.7481,1.7609,1.7183,1.7439,3858825.0],["2012-10-30",1.7439,1.7609,1.7396,1.7524,3839961.0],["2012-10-31",1.7524,1.7524014711380005,1.7098,1.7396,5873537.0],["2012-11-01",1.7396,1.7908,1.7268,1.7695,8356226.0],["2012-11-02",1.7695,1.9485342502593994,1.7694566249847412,1.9485,25551651.0],["2012-11-05",1.9485,2.1447,1.9485342502593994,2.1447,61809505.0],["2012-11-06",2.1447,2.2257,2.0381,2.0935,72760550.0],["2012-11-07",2.0935,2.1404,1.9741,2.0082,41989292.0],["2012-11-08",2.0082,2.0551,1.9272,1.9443,34833631.0],["2012-11-09",1.9443,1.9826,1.9102,1.9741,25118810.0],["2012-11-12",1.9741,1.9912,1.9272,1.9784,17730417.0],["2012-11-13",1.9784,1.9783802032470703,1.7822,1.8036,29531441.0],["2012-11-14",1.8036,1.8121,1.7609,1.7908,11921509.0],["2012-11-15",1.7908,1.8206,1.7567,1.7652,12212423.0],["2012-11-16",1.7652,1.8206,1.7567,1.795,12200498.0],["2012-11-19",1.795,1.8206,1.7737,1.8164,7513129.0],["2012-11-20",1.8164,1.8377,1.795,1.8164,10211025.0],["2012-11-21",1.8164,1.8291,1.7353,1.8121,11606110.0],["2012-11-22",1.8121,1.8120944499969482,1.7567,1.7652,7621825.0],["2012-11-23",1.7652,1.7865,1.7524,1.7737,5520046.0],["2012-11-26",1.7737,1.795,1.7481,1.7609,6227315.0],["2012-11-27",1.7609,1.7609293460845947,1.6628631353378296,1.6629,12036223.0],["2012-11-28",1.6629,1.6714,1.6117,1.6202,4768950.0],["2012-11-29",1.6202,1.6458,1.5903793573379517,1.5904,5599628.0],["2012-11-30",1.5904,1.6415,1.5819,1.6202,6859557.0],["2012-12-03",1.6202,1.6415,1.5648,1.5691,6369215.0],["2012-12-04",1.5691,1.5733,1.4411,1.5605,11677258.0],["2012-12-05",1.5605,1.6543,1.5435,1.6288,10069655.0],["2012-12-06",1.6288,1.6799,1.6074,1.6671,9718601.0],["2012-12-07",1.6671,1.6927,1.6415,1.6799,9880270.0],["2012-12-10",1.6799,1.778,1.6671,1.7226,14724488.0],["2012-12-11",1.7226,1.7226,1.6842,1.6884,7827006.0],["2012-12-12",1.6884,1.7908,1.6842,1.714,11889034.0],["2012-12-13",1.714,1.7140281200408936,1.6543,1.6586,8102087.0],["2012-12-14",1.6586,1.8249,1.6585992574691772,1.8036,30701099.0],["2012-12-17",1.8036,1.8249,1.7524,1.7822,19402858.0],["2012-12-18",1.7822,1.7908,1.7439,1.7567,11438344.0],["2012-12-19",1.7567,1.7609,1.7311,1.7481,8494421.0],["2012-12-20",1.7481,1.7524,1.714,1.7439,7422284.0],["2012-12-21",1.7439,1.7737,1.7268,1.7439,6226801.0],["2012-12-24",1.7439,1.7567,1.7311,1.7481,6031029.0],["2012-12-25",1.7481,1.8249,1.7268,1.8121,21562331.0],["2012-12-26",1.8121,1.8334,1.7737,1.8291,18884769.0],["2012-12-27",1.8291,2.0125,1.829149842262268,2.0125,16252868.0],["2012-12-28",2.0125,2.1106,1.9528,1.9741,63362180.0],["2012-12-31",1.9741,1.9741171598434448,1.9059,1.9315,26960684.0],["2013-01-04",1.9315,1.9571,1.8547,1.8888,20651597.0],["2013-01-07",1.8888,1.9059,1.859,1.9016,13391478.0],["2013-01-08",1.9016,1.9144,1.8718,1.9102,15291930.0],["2013-01-09",1.9102,1.9357,1.8803,1.9187,15685918.0],["2013-01-10",1.9187,1.9272,1.8846,1.9059,11681397.0],["2013-01-11",1.9059,1.9485,1.8377,1.8462,16391006.0],["2013-01-14",1.8462,1.9315,1.8291,1.9016,13618617.0],["2013-01-15",1.9016,1.9443,1.8888,1.9272,15386080.0],["2013-01-16",1.9272,1.9656,1.9016,1.94,16899533.0],["2013-01-17",1.94,1.940006971359253,1.8761,1.8846,11428172.0],["2013-01-18",1.8846,1.9443,1.8462,1.9187,11497751.0],["2013-01-21",1.9187,1.9485,1.8974,1.94,13053829.0],["2013-01-22",1.94,1.9443,1.8803,1.9016,12085412.0],["2013-01-23",1.9016,1.9869,1.8761,1.9826,30015257.0],["2013-01-24",1.9826,2.0381,1.8803,1.8888,28827654.0],["2013-01-25",1.8888,1.8888417482376099,1.8334,1.8462,11816807.0],["2013-01-28",1.8462,1.8846,1.8334,1.8846,7086234.0],["2013-01-29",1.8846,1.8931,1.8675,1.8846,8615748.0],["2013-01-30",1.8846,1.9144,1.8675,1.9102,11264899.0],["2013-01-31",1.9102,1.9101604223251343,1.8547,1.8718,10537966.0],["2013-02-01",1.8718,1.8803138732910156,1.8462,1.8803,8365466.0],["2013-02-04",1.8803,1.9102,1.8505,1.8675,8867046.0],["2013-02-05",1.8675,1.9016,1.8462,1.8974,9932332.0],["2013-02-06",1.8974,1.94,1.8718,1.9187,15359860.0],["2013-02-07",1.9187,1.918688416481018,1.8803,1.8846,9528993.0],["2013-02-08",1.8846,1.9059,1.8845778703689575,1.8931,5630691.0],["2013-02-18",1.8931,1.9357,1.8888,1.9102,9042010.0],["2013-02-19",1.9102,1.9187,1.8718,1.8761,7631823.0],["2013-02-20",1.8761,1.8974,1.8675,1.8931,5623100.0],["2013-02-21",1.8931,1.9315,1.8675,1.9016,16708652.0],["2013-02-22",1.9016,1.9016331434249878,1.8547,1.8675,9058784.0],["2013-02-25",1.8675,1.9699,1.8633,1.94,23687456.0],["2013-02-26",1.94,1.9528,1.9059,1.9187,14079522.0],["2013-02-27",1.9187,1.9485,1.9102,1.9357,10199216.0],["2013-02-28",1.9357,1.9443,1.8803,1.9357,14696645.0],["2013-03-01",1.9357,1.9912,1.9187,1.9826,25186387.0],["2013-03-04",1.9826,1.9826445579528809,1.8888,1.9144,14062730.0],["2013-03-05",1.9144,1.9912,1.8974,1.9784,16530814.0],["2013-03-06",1.9784,2.0423,1.9485,2.0253,23845333.0],["2013-03-07",2.0253,2.0252814292907715,1.9571,1.9954,16736320.0],["2013-03-08",1.9954,2.0338,1.9485,1.9571,12201426.0],["2013-03-11",1.9571,1.9826,1.9357,1.9571,6859282.0],["2013-03-12",1.9571,1.9699,1.8547,1.8718,12384923.0],["2013-03-13",1.8718,1.8761,1.7908,1.8164,8527993.0],["2013-03-14",1.8164,1.8505,1.7993,1.8164,5905780.0],["2013-03-15",1.8164,1.8377,1.7908,1.8121,6286186.0],["2013-03-18",1.8121,1.8249,1.7822,1.7865,5029759.0],["2013-03-19",1.7865,1.7993,1.7353,1.7652,5951809.0],["2013-03-20",1.7652,1.8164,1.7609,1.8164,6131739.0],["2013-03-21",1.8164,1.8377,1.7993,1.8164,7751069.0],["2013-03-22",1.8164,1.8164,1.7865,1.8078,6045458.0],["2013-03-25",1.8078,1.8377,1.7993,1.8249,5350025.0],["2013-03-26",1.8249,1.8248859643936157,1.7822,1.7993,5021509.0],["2013-03-27",1.7993,1.8291,1.7865,1.7993,6484434.0],["2013-03-28",1.7993,1.7993029356002808,1.7097644805908203,1.7098,7756381.0],["2013-03-29",1.7098,1.7226,1.697,1.7226,4173251.0],["2013-04-01",1.7226,1.7353,1.7098,1.7226,2828170.0],["2013-04-02",1.7226,1.7396,1.7012,1.7055,3134105.0],["2013-04-03",1.7055,1.7226,1.7012,1.714,2769621.0],["2013-04-08",1.714,1.7140281200408936,1.6586,1.6842,3523076.0],["2013-04-09",1.6842,1.7183,1.6799,1.714,2677155.0],["2013-04-10",1.714,1.7822,1.697,1.7524,5934203.0],["2013-04-11",1.7524,1.7609,1.7268,1.7524,4876297.0],["2013-04-12",1.7524,1.8761,1.7524014711380005,1.795,17198168.0],["2013-04-15",1.795,1.7950392961502075,1.7055,1.7226,8404158.0],["2013-04-16",1.7226,1.7311,1.6884,1.7268,4386852.0],["2013-04-17",1.7268,1.7353,1.714,1.7268,3808150.0],["2013-04-18",1.7268,1.7268195152282715,1.7055,1.7226,3003748.0],["2013-04-19",1.7226,1.7524,1.7055,1.7481,6471453.0],["2013-04-22",1.7481,1.7524,1.7226,1.7396,4895038.0],["2013-04-23",1.7396,1.7481,1.6799,1.6842,5622345.0],["2013-04-24",1.6842,1.714,1.6714,1.7098,3654308.0],["2013-04-25",1.7098,1.7098,1.6756541728973389,1.6757,4615756.0],["2013-04-26",1.6757,1.6842,1.6415,1.6415,4516798.0],["2013-05-02",1.6415,1.6586,1.6373,1.6501,3035198.0],["2013-05-03",1.6501,1.6884,1.650071620941162,1.6799,3018630.0],["2013-05-06",1.6799,1.7055,1.6799,1.7012,3828522.0],["2013-05-07",1.7012,1.7353,1.6799,1.7268,5347352.0],["2013-05-08",1.7268,1.7311,1.6884,1.714,5338457.0],["2013-05-09",1.714,1.7140281200408936,1.6757,1.6842,5355028.0],["2013-05-10",1.6842,1.697,1.6671,1.697,4492642.0],["2013-05-13",1.697,1.696973204612732,1.6757,1.6884,3462090.0],["2013-05-14",1.6884,1.688445806503296,1.6543,1.6714,3556291.0],["2013-05-15",1.6714,1.6842,1.6586,1.6799,2593272.0],["2013-05-16",1.6799,1.705500602722168,1.6629,1.7055,6851039.0],["2013-05-17",1.7055,1.7268195152282715,1.6927,1.7268,7060603.0],["2013-05-20",1.7268,1.7396,1.714,1.7353,8464541.0],["2013-05-21",1.7353,1.7652,1.7226,1.7439,7555953.0],["2013-05-22",1.7439,1.7524,1.7268,1.7353,6922468.0],["2013-05-23",1.7353,1.7439,1.7055,1.714,6606062.0],["2013-05-24",1.714,1.7481,1.7098,1.7439,6787112.0],["2013-05-27",1.7439,1.7695,1.7353,1.7609,9257820.0],["2013-05-28",1.7609,1.778,1.7353,1.7695,10132016.0],["2013-05-29",1.7695,1.8633,1.7652,1.8249,24931227.0],["2013-05-30",1.8249,2.0082266330718994,1.7993,2.0082,53544250.0],["2013-05-31",2.0082,2.2086,2.004,2.102,115413752.0],["2013-06-03",2.102,2.102029323577881,2.0125,2.0295,49559448.0],["2013-06-04",2.0295,2.0807,1.9954,2.0295,42301546.0],["2013-06-05",2.0295,2.029545545578003,1.9272,1.9656,26728181.0],["2013-06-06",1.9656,2.0423,1.9443,1.9571,28791737.0],["2013-06-07",1.9571,1.9954,1.8761,1.9272,21184396.0],["2013-06-13",1.9272,1.927215576171875,1.7353,1.8036,16982597.0],["2013-06-14",1.8036,1.8419,1.7908,1.8249,11206998.0],["2013-06-17",1.8249,1.9016,1.8206,1.8291,17037048.0],["2013-06-18",1.8291,1.859,1.7695,1.8334,14204614.0],["2013-06-19",1.8334,1.8334132432937622,1.7695,1.8121,8726664.0],["2013-06-20",1.8121,1.8120944499969482,1.7055,1.7268,12252053.0],["2013-06-21",1.7268,1.7268195152282715,1.6458,1.6927,11080147.0],["2013-06-24",1.6927,1.697,1.5691,1.5989,12875285.0],["2013-06-25",1.5989,1.6074,1.4454,1.5861,13113424.0],["2013-06-26",1.5861,1.6288,1.5691,1.6117,9306967.0],["2013-06-27",1.6117,1.633,1.5435,1.5563,13106874.0],["2013-06-28",1.5563,1.5946,1.5051,1.5563,7773846.0],["2013-07-01",1.5563,1.6074,1.5435,1.5861,7299455.0],["2013-07-02",1.5861,1.6032,1.5691,1.5989,6842723.0],["2013-07-03",1.5989,1.5989071130752563,1.5392,1.5904,8594898.0],["2013-07-04",1.5904,1.6373,1.5435,1.616,11566489.0],["2013-07-05",1.616,1.6288,1.5946,1.5989,9380230.0],["2013-07-08",1.5989,1.5989071130752563,1.5094,1.5136,8926556.0],["2013-07-09",1.5136,1.535,1.5051,1.5264,3011176.0],["2013-07-10",1.5264,1.6799181699752808,1.5094,1.6799,27096912.0],["2013-07-11",1.6799,1.795,1.6799181699752808,1.7311,35183289.0],["2013-07-12",1.7311,1.7865,1.6586,1.7481,25090907.0],["2013-07-15",1.7481,1.7822,1.714,1.7439,16941748.0],["2013-07-16",1.7439,1.8462,1.7268,1.7865,26238329.0],["2013-07-17",1.7865,1.786511778831482,1.7268,1.7396,18766486.0],["2013-07-18",1.7396,1.7737,1.6927,1.7268,12482787.0],["2013-07-19",1.7268,1.8078,1.697,1.7822,29043074.0],["2013-07-22",1.7822,1.8633,1.7396,1.8505,35401593.0],["2013-07-23",1.8505,1.8888,1.8036,1.8633,24598587.0],["2013-07-24",1.8633,1.8633,1.795,1.8164,19733363.0],["2013-07-25",1.8164,1.8377,1.7439,1.7567,15559035.0],["2013-07-26",1.7567,1.7822,1.7183,1.7396,10209487.0],["2013-07-29",1.7396,1.7396103143692017,1.6629,1.6671,11281879.0],["2013-07-30",1.6671,1.7012,1.633,1.6884,7802771.0],["2013-07-31",1.6884,1.7098,1.6714,1.6757,6496215.0],["2013-08-01",1.6757,1.7098,1.6671,1.7098,7381241.0],["2013-08-02",1.7098,1.7268,1.7012,1.7098,9431413.0],["2013-08-05",1.7098,1.7439,1.6927,1.7268,8381898.0],["2013-08-06",1.7268,1.778,1.7226,1.7737,12883751.0],["2013-08-07",1.7737,1.7822,1.7353,1.7439,11243667.0],["2013-08-08",1.7439,1.7737,1.7098,1.7481,12028741.0],["2013-08-09",1.7481,1.7695,1.714,1.7396,10044500.0],["2013-08-12",1.7396,1.7822,1.7311,1.778,13257348.0],["2013-08-13",1.778,1.7865,1.7609,1.778,9873915.0],["2013-08-14",1.778,1.8377,1.7695,1.7865,22662688.0],["2013-08-15",1.7865,1.9656,1.7865,1.8931,56466667.0],["2013-08-16",1.8931,1.893105387687683,1.7908,1.7993,31732142.0],["2013-08-19",1.7993,1.9613,1.778,1.9144,34974366.0],["2013-08-20",1.9144,1.9699,1.8761,1.923,36167239.0],["2013-08-21",1.923,2.0168,1.9059,1.9699,37466043.0],["2013-08-22",1.9699,1.9826,1.8974,1.9102,23434474.0],["2013-08-23",1.9102,2.0381,1.8931,1.9954,37907753.0],["2013-08-26",1.9954,2.1958,1.9315,2.102,47067168.0],["2013-08-27",2.102,2.2385,2.0594,2.1447,54167786.0],["2013-08-28",2.1447,2.3579,2.1446666717529297,2.3579,43897749.0],["2013-08-29",2.3579,2.3621,2.247,2.2598,78000031.0],["2013-08-30",2.2598,2.4175,2.1361,2.1575,89465806.0],["2013-09-02",2.1575,2.2044,1.94,1.9954,62066596.0],["2013-09-03",1.9954,2.0168,1.9187,2.0082,39920886.0],["2013-09-04",2.0082,2.0466,1.9613,1.9954,36101519.0],["2013-09-05",1.9954,1.9954352378845215,1.9187,1.94,28039109.0],["2013-09-06",1.94,2.0253,1.9102,1.9954,36923354.0],["2013-09-09",1.9954,2.1148,1.9443,2.0722,52311955.0],["2013-09-10",2.0722,2.102,2.0295,2.0764,35060271.0],["2013-09-11",2.0764,2.0935,1.9613,1.9912,30357614.0],["2013-09-12",1.9912,2.0253,1.9528,1.9954,16074907.0],["2013-09-13",1.9954,2.0253,1.9613,2.0125,16722157.0],["2013-09-16",2.0125,2.0594,1.9954,1.9997,16153000.0],["2013-09-17",1.9997,2.1916,1.9059,2.0637,49995342.0],["2013-09-18",2.0637,2.0636558532714844,1.9613,2.0082,21035014.0],["2013-09-23",2.0082,2.0423,1.9869,2.021,19105317.0],["2013-09-24",2.021,2.0253,1.94,1.9784,18944132.0],["2013-09-25",1.9784,1.9869,1.9272,1.9315,17567620.0],["2013-09-26",1.9315,1.9314794540405273,1.8675,1.8803,14692172.0],["2013-09-27",1.8803,1.9357,1.8718,1.8931,11033954.0],["2013-09-30",1.8931,1.9315,1.8888,1.9187,7097249.0],["2013-10-08",1.9187,1.9741,1.9144,1.9528,12455619.0],["2013-10-09",1.9528,2.148930788040161,1.9485,2.1489,55481933.0],["2013-10-10",2.1489,2.3323,2.1361,2.1404,65276980.0],["2013-10-11",2.1404,2.1873,2.0722,2.1319,27273566.0],["2013-10-14",2.1319,2.1958,2.1148,2.1532,23445127.0],["2013-10-15",2.1532,2.2342,2.0892,2.2001,35807179.0],["2013-10-16",2.2001,2.4218,2.2000958919525146,2.2172,59178788.0],["2013-10-17",2.2172,2.217150926589966,2.1148,2.1575,28050043.0],["2013-10-18",2.1575,2.1745,2.1191,2.1361,14250740.0],["2013-10-21",2.1361,2.2342,2.0935,2.2086,22330701.0],["2013-10-22",2.2086,2.3067,2.1873,2.2299,30381661.0],["2013-10-23",2.2299,2.2342,2.102,2.1319,21233687.0],["2013-10-24",2.1319,2.2086,2.1318752765655518,2.1617,15776223.0],["2013-10-25",2.1617,2.166,2.0253,2.0722,15010471.0],["2013-10-28",2.0722,2.0978,2.0381,2.0892,6884687.0],["2013-10-29",2.0892,2.166,1.94,2.0637,16679107.0],["2013-10-30",2.0637,2.166,1.9869,2.1319,18045290.0],["2013-10-31",2.1319,2.2001,2.0722,2.1788,20144147.0],["2013-11-01",2.1788,2.2172,2.1106,2.2129,19536780.0],["2013-11-04",2.2129,2.2982,2.1916,2.2939,31048886.0],["2013-11-05",2.2939,2.3451,2.2427,2.3024,27800284.0],["2013-11-06",2.3024,2.328,2.1958,2.2086,24338165.0],["2013-11-07",2.2086,2.2299,2.1489,2.1532,14964283.0],["2013-11-08",2.1532,2.2001,2.1233,2.1916,12107376.0],["2013-11-11",2.1916,2.3834,2.1788,2.328,44518027.0],["2013-11-12",2.328,2.4048,2.2683,2.3365,28581914.0],["2013-11-13",2.3365,2.5497,2.2896,2.4431,51822564.0],["2013-11-14",2.4431,2.6052,2.4048,2.5497,45540706.0],["2013-11-15",2.5497,2.6478,2.4772,2.5369,41462707.0],["2013-11-18",2.5369,2.5668,2.4815,2.5028,39118136.0],["2013-11-19",2.5028,2.5753,2.4687,2.4815,29717291.0],["2013-11-20",2.4815,2.6776,2.4602,2.6563,42471399.0],["2013-11-21",2.6563,2.8567,2.571,2.6094,51111950.0],["2013-11-22",2.6094,2.6734,2.5412,2.6179,26666239.0],["2013-11-25",2.6179,2.8354,2.5796,2.8183,41472959.0],["2013-11-26",2.8183,2.9377,2.7501,2.78,40964798.0],["2013-11-27",2.78,2.8951,2.7203,2.8269,24504751.0],["2013-11-28",2.8269,2.9676,2.7672,2.9633,30879405.0],["2013-11-29",2.9633,3.0273,2.878,2.8908,33050342.0],["2013-12-02",2.8908,2.8908233642578125,2.6052,2.8098,28713252.0],["2013-12-03",2.8098,3.0059,2.8098,2.9761,27467678.0],["2013-12-04",2.9761,3.0443,2.9292,3.0102,38253461.0],["2013-12-05",3.0102,3.0187,2.878,2.9249,24890229.0],["2013-12-06",2.9249,2.942,2.8183,2.9036,16777248.0],["2013-12-09",2.9036,2.9335,2.8311,2.9036,14532860.0],["2013-12-10",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-11",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-12",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-13",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-16",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-17",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-18",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-19",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-20",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-23",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-24",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-25",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-26",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-27",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-30",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2013-12-31",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-02",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-03",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-06",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-07",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-08",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-09",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-10",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-13",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-14",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-15",2.9036,2.9036147594451904,2.9036,2.9036,0.0],["2014-01-16",2.9036,2.9932,2.6137,2.6222,39387350.0],["2014-01-17",2.6222,2.622206687927246,2.4602,2.473,20163326.0],["2014-01-20",2.473,2.5412,2.4559,2.473,10561714.0],["2014-01-21",2.473,2.5412,2.4644,2.473,8350801.0],["2014-01-22",2.473,2.5156,2.4602,2.5028,12136954.0],["2014-01-23",2.5028,2.5071,2.3962,2.4474,14960210.0],["2014-01-24",2.4474,2.4644,2.4175,2.4517,9994565.0],["2014-01-27",2.4517,2.4602,2.3834,2.392,12230017.0],["2014-01-28",2.392,2.4431,2.3834,2.4218,7748571.0],["2014-01-29",2.4218,2.4431,2.409,2.4346,6260605.0],["2014-01-30",2.4346,2.5199,2.4346020221710205,2.49,13539394.0],["2014-02-07",2.49,2.5113494396209717,2.4175,2.5113,9058661.0],["2014-02-10",2.5113,2.762911081314087,2.5113494396209717,2.7629,27468768.0],["2014-02-11",2.7629,3.0358,2.762911081314087,2.8354,37056039.0],["2014-02-12",2.8354,3.0273,2.835395097732544,2.9207,33046964.0],["2014-02-13",2.9207,2.9932,2.8183,2.8695,23988007.0],["2014-02-14",2.8695,2.9548,2.8269,2.9164,14494035.0],["2014-02-17",2.9164,2.9761,2.8908,2.9335,14120896.0],["2014-02-18",2.9335,3.0614,2.8994,3.023,28419859.0],["2014-02-19",3.023,3.2916,2.9846,3.1083,27067905.0],["2014-02-20",3.1083,3.1722,3.0059,3.0401,19053088.0],["2014-02-21",3.0401,3.0699,2.8994,2.9761,12704824.0],["2014-02-24",2.9761,2.9760987758636475,2.8354,2.8695,15420890.0],["2014-02-25",2.8695,2.9548,2.6393,2.7544,17799128.0],["2014-02-26",2.7544,2.8013,2.5924,2.7714,9241366.0],["2014-02-27",2.7714,2.8482,2.7075,2.7245,9630080.0],["2014-02-28",2.7245,2.7757,2.6819,2.7629,6001888.0],["2014-03-03",2.7629,2.8482,2.7501,2.8482,7722700.0],["2014-03-04",2.8482,2.9676,2.78,2.9335,14312040.0],["2014-03-05",2.9335,2.9548,2.8567,2.9079,10140024.0],["2014-03-06",2.9079,2.9463,2.8183,2.8695,7426396.0],["2014-03-07",2.8695,2.8994,2.8311,2.878,5957057.0],["2014-03-10",2.878,2.878032684326172,2.6947,2.7032,7249804.0],["2014-03-11",2.7032,2.7331,2.6734,2.7117,4351454.0],["2014-03-12",2.7117,2.7245,2.571,2.6307,7140191.0],["2014-03-13",2.6307,2.6648,2.6009,2.6521,4500783.0],["2014-03-14",2.6521,2.6563,2.5583,2.6094,5851517.0],["2014-03-17",2.6094,2.699,2.5796,2.6862,6498193.0],["2014-03-18",2.6862,2.7373,2.6691,2.7203,5272659.0],["2014-03-19",2.7203,2.7203,2.6563,2.6862,5024976.0],["2014-03-20",2.6862,2.7203,2.6009,2.6052,4646761.0],["2014-03-21",2.6052,2.6563,2.5796,2.6478,5672837.0],["2014-03-24",2.6478,2.7672,2.6265,2.7459,9174278.0],["2014-03-25",2.7459,2.8013,2.7032,2.7331,5919360.0],["2014-03-26",2.7331,2.878,2.7245,2.8354,12721769.0],["2014-03-27",2.8354,2.8567,2.7757,2.7885,7816150.0],["2014-03-28",2.7885,2.8098,2.6904,2.7331,5934062.0],["2014-03-31",2.7331,2.7331,2.6435,2.6521,4898364.0],["2014-04-01",2.6521,2.6947,2.6265,2.6819,3800359.0],["2014-04-02",2.6819,2.7245,2.6648,2.6776,3589386.0],["2014-04-03",2.6776,2.6947,2.6435,2.6734,3237022.0],["2014-04-04",2.6734,2.6904,2.6478,2.6691,5072881.0],["2014-04-08",2.6691,2.7117,2.6563,2.7075,5702933.0],["2014-04-09",2.7075,2.8482,2.699,2.8439,14987104.0],["2014-04-10",2.8439,2.861,2.7842,2.8098,10759798.0],["2014-04-11",2.8098,2.8439,2.7714,2.8098,9738776.0],["2014-04-14",2.8098,3.0912,2.7928,2.9676,33400937.0],["2014-04-15",2.9676,3.0273,2.9036,2.9676,19352343.0],["2014-04-16",2.9676,3.0614,2.8994,3.0102,19017029.0],["2014-04-17",3.0102,3.0102083683013916,2.9335,2.9505,9497282.0],["2014-04-18",2.9505,2.959,2.8908,2.9036,7148654.0],["2014-04-21",2.9036,2.9036147594451904,2.8269,2.8311,7298155.0],["2014-04-22",2.8311,2.8823,2.7714,2.878,9295122.0],["2014-04-23",2.878,2.8866,2.8354,2.8397,5380547.0],["2014-04-24",2.8397,2.8396589756011963,2.7373,2.7416,8864962.0],["2014-04-25",2.7416,2.8141,2.716,2.7203,5353281.0],["2014-04-28",2.7203,2.7331,2.6052,2.6265,5309194.0],["2014-04-29",2.6265,2.699,2.6222,2.6819,4120503.0],["2014-04-30",2.6819,2.8141,2.6691,2.7629,5502938.0],["2014-05-05",2.7629,2.8055,2.7203,2.7842,4351418.0],["2014-05-06",2.7842,2.7928,2.7459,2.7757,3347196.0],["2014-05-07",2.7757,2.8567,2.7459,2.8482,9975273.0],["2014-05-08",2.8482,2.9164,2.8141,2.878,12284993.0],["2014-05-09",2.878,2.878032684326172,2.7288,2.7288,8169909.0],["2014-05-12",2.7288,2.797,2.7288007736206055,2.7885,5983602.0],["2014-05-13",2.7885,2.8269,2.7501,2.7714,4317412.0],["2014-05-14",2.7714,2.7928,2.7075,2.7203,6283258.0],["2014-05-15",2.7203,2.7416,2.6691,2.6691,4191320.0],["2014-05-16",2.6691,2.7032,2.6435,2.699,2873164.0],["2014-05-19",2.699,2.699,2.6648,2.6776,1902683.0],["2014-05-20",2.6776,2.7416,2.6563,2.6862,2889914.0],["2014-05-21",2.6862,2.690427541732788,2.6478,2.6904,3554288.0],["2014-05-22",2.6904,2.7117,2.6776,2.6819,2980830.0],["2014-05-23",2.6819,2.690427541732788,2.6521,2.6904,2801763.0],["2014-05-26",2.6904,2.7331,2.6776,2.7288,3735311.0],["2014-05-27",2.7288,2.7459,2.7032,2.7245,3219551.0],["2014-05-28",2.7245,2.7416,2.699,2.7331,3350886.0],["2014-05-29",2.7331,2.7586,2.6947,2.7032,4954547.0],["2014-05-30",2.7032,2.7288,2.6691,2.6904,3616610.0],["2014-06-03",2.6904,2.7032,2.6265,2.6435,6074480.0],["2014-06-04",2.6435,2.6435258388519287,2.5497,2.5881,6310494.0],["2014-06-05",2.5881,2.5924,2.5369,2.5924,5051842.0],["2014-06-06",2.5924,2.6009,2.5668,2.5838,2806978.0],["2014-06-09",2.5838,2.5838334560394287,2.5241,2.5369,4493195.0],["2014-06-10",2.5369,2.5455,2.473,2.5241,5930625.0],["2014-06-11",2.5241,2.5625152587890625,2.5028,2.5625,5256736.0],["2014-06-12",2.5625,2.5838,2.554,2.5796,5510746.0],["2014-06-13",2.5796,2.5838,2.5497,2.571,5254591.0],["2014-06-16",2.571,2.6307,2.5455,2.6009,8060690.0],["2014-06-17",2.6009,2.6052,2.5753,2.5796,3917055.0],["2014-06-18",2.5796,2.5796,2.5071,2.5156,5714744.0],["2014-06-19",2.5156,2.5412,2.4346,2.4474,4165035.0],["2014-06-20",2.4474,2.6904,2.4303,2.6307,17075361.0],["2014-06-23",2.6307,2.63073468208313,2.5369,2.5753,9414043.0],["2014-06-24",2.5753,2.6222,2.5241,2.6009,9482710.0],["2014-06-25",2.6009,2.6776,2.5497,2.6393,10370568.0],["2014-06-26",2.6393,2.6478,2.6009,2.6393,8128573.0],["2014-06-27",2.6393,2.6435,2.5966,2.5966,5298283.0],["2014-06-30",2.5966,2.635,2.5838,2.6137,4342302.0],["2014-07-01",2.6137,2.6393,2.5881,2.6265,4423213.0],["2014-07-02",2.6265,2.6393,2.6094,2.635,4604024.0],["2014-07-03",2.635,2.6947,2.6179,2.6776,10508553.0],["2014-07-04",2.6776,2.6862,2.6478,2.6521,4538832.0],["2014-07-07",2.6521,2.6691,2.571,2.5966,7048594.0],["2014-07-08",2.5966,2.6052,2.571,2.5966,3551568.0],["2014-07-09",2.5966,2.6179,2.541195869445801,2.5412,5341106.0],["2014-07-10",2.5412,2.554,2.5199,2.554,4897089.0],["2014-07-11",2.554,2.6094,2.5284,2.5838,5010812.0],["2014-07-14",2.5838,2.6307,2.5753,2.6222,6625230.0],["2014-07-15",2.6222,2.6435,2.6009,2.6307,4737582.0],["2014-07-16",2.6307,2.6904,2.6137,2.6222,5835190.0],["2014-07-17",2.6222,2.7032,2.6137,2.6691,9801935.0],["2014-07-18",2.6691,2.8397,2.6393,2.8269,28057279.0],["2014-07-21",2.8269,2.8994,2.7501,2.8439,16224944.0],["2014-07-22",2.8439,3.1296,2.797,3.0827,52462338.0],["2014-07-23",3.0827,3.1978,2.9718,3.1083,44684338.0],["2014-07-24",3.1083,3.1808,2.9804,3.0699,43765611.0],["2014-07-25",3.0699,3.1253,2.9804,2.9932,22050839.0],["2014-07-28",2.9932,3.0784,2.9761,3.0187,16519490.0],["2014-07-29",3.0187,3.1808,2.9889,3.1083,31211796.0],["2014-07-30",3.1083,3.2063,3.0187,3.1211,29911587.0],["2014-07-31",3.1211,3.1893,3.0742,3.1339,19265940.0],["2014-08-01",3.1339,3.411,3.133857250213623,3.1765,53783748.0],["2014-08-04",3.1765,3.3001,3.104,3.2703,38213102.0],["2014-08-05",3.2703,3.2702977657318115,3.1168,3.168,30063433.0],["2014-08-06",3.168,3.168,3.0571,3.0742,22289087.0],["2014-08-07",3.0742,3.1083,3.023,3.0273,18946074.0],["2014-08-08",3.0273,3.0699,3.027263879776001,3.0656,10607507.0],["2014-08-11",3.0656,3.1125,3.0656,3.0997,15439428.0],["2014-08-12",3.0997,3.1125,3.0827,3.0997,10942522.0],["2014-08-13",3.0997,3.2191,3.0784,3.1936,28921683.0],["2014-08-14",3.1936,3.2405,3.104,3.1168,19841164.0],["2014-08-15",3.1168,3.2362,3.116802453994751,3.1978,22954401.0],["2014-08-18",3.1978,3.2319,3.1808,3.2021,16695479.0],["2014-08-19",3.2021,3.2532,3.1296,3.2191,31683949.0],["2014-08-20",3.2191,3.2234,3.1808,3.1978,11552343.0],["2014-08-21",3.1978,3.2063,3.1083,3.1296,13243374.0],["2014-08-22",3.1296,3.1594,3.1211,3.1466,9145984.0],["2014-08-25",3.1466,3.1509,3.0742,3.0827,11170049.0],["2014-08-26",3.0827,3.1296,3.0358,3.0443,10610586.0],["2014-08-27",3.0443,3.0912,2.9889,3.0699,7174528.0],["2014-08-28",3.0699,3.104,3.0187,3.0528,6204459.0],["2014-08-29",3.0528,3.087,3.0315,3.0827,6468733.0],["2014-09-01",3.0827,3.1765,3.0699,3.168,14094789.0],["2014-09-02",3.168,3.2106,3.1552,3.1893,12836440.0],["2014-09-03",3.1893,3.3257,3.1765,3.2959,30472665.0],["2014-09-04",3.2959,3.3982,3.266,3.3556,27432758.0],["2014-09-05",3.3556,3.4238,3.3172,3.3513,22782602.0],["2014-09-09",3.3513,3.6626,3.3257,3.5517,51040482.0],["2014-09-10",3.5517,3.5645,3.4408,3.5347,30338674.0],["2014-09-11",3.5347,3.6583,3.4877,3.5773,33836061.0],["2014-09-12",3.5773,3.5772879123687744,3.4622,3.5261,21769656.0],["2014-09-15",3.5261,3.6285,3.475,3.6157,25491159.0],["2014-09-16",3.6157,3.6199,3.3684,3.3769,32230512.0],["2014-09-17",3.3769,3.4323,3.3257,3.4153,14442385.0],["2014-09-18",3.4153,3.4835,3.3854,3.4323,10777941.0],["2014-09-19",3.4323,3.4835,3.4195,3.4792,11026036.0],["2014-09-22",3.4792,3.6839,3.4536,3.6285,34129432.0],["2014-09-23",3.6285,3.8502,3.6284525394439697,3.7436,36982703.0],["2014-09-24",3.7436,3.8715,3.7137,3.7649,21732954.0],["2014-09-25",3.7649,3.944,3.7137,3.7862,29236625.0],["2014-09-26",3.7862,4.0165,3.6967,3.9696,34196078.0],["2014-09-29",3.9696,4.1273,3.88,4.0975,30707956.0],["2014-09-30",4.0975,4.5068,4.042,4.4002,41728545.0],["2014-10-08",4.4002,4.4769,4.2723,4.4215,28711456.0],["2014-10-09",4.4215,4.5068,4.3064,4.3661,28842876.0],["2014-10-10",4.3661,4.366081714630127,4.1998,4.2168,28525723.0],["2014-10-13",4.2168,4.2168498039245605,4.0591,4.1145,23987007.0],["2014-10-14",4.1145,4.2296,4.0847,4.1529,22329404.0],["2014-10-15",4.1529,4.2083,4.0932,4.1529,11863866.0],["2014-10-16",4.1529,4.2808,4.1145,4.1998,22350406.0],["2014-10-17",4.1998,4.2211,3.9227,4.0889,18593994.0],["2014-10-20",4.0889,4.4343,4.0292,4.3533,36252591.0],["2014-10-21",4.3533,4.494,4.2424,4.3021,34590270.0],["2014-10-22",4.3021,4.4002,4.1614,4.1614,23074873.0],["2014-10-23",4.1614,4.3448,4.1444,4.2211,25104298.0],["2014-10-24",4.2211,4.6432,4.187,4.5921,64125648.0],["2014-10-27",4.5921,4.6816,4.4556,4.5452,38498070.0],["2014-10-28",4.5452,4.7583,4.5238,4.6347,34296349.0],["2014-10-29",4.6347,5.0994,4.5494,4.9673,60962189.0],["2014-10-30",4.9673,5.0099,4.8223,4.8777,41838661.0],["2014-10-31",4.8777,4.9801,4.7797,4.8692,29040843.0],["2014-11-03",4.8692,5.2231,4.8521,4.8777,60615854.0],["2014-11-04",4.8777,4.877731800079346,4.4343,4.5878,48861919.0],["2014-11-05",4.5878,4.6049,4.4471,4.5622,20832694.0],["2014-11-06",4.5622,4.6347,4.5196,4.6176,18894533.0],["2014-11-07",4.6176,4.6731,4.5196,4.5409,16445262.0],["2014-11-10",4.5409,4.6731,4.540895938873291,4.6262,17177886.0],["2014-11-11",4.6262,4.6603,4.2296,4.3234,27063339.0],["2014-11-12",4.3234,4.5963,4.323444366455078,4.5068,19294117.0],["2014-11-13",4.5068,4.7669,4.3831,4.7157,37706633.0],["2014-11-14",4.7157,4.8052,4.6262,4.7541,23005837.0],["2014-11-17",4.7541,4.9715,4.737,4.7882,27677398.0],["2014-11-18",4.7882,4.9758,4.72,4.963,36137565.0],["2014-11-19",4.963,5.0056,4.8394,4.8735,26675491.0],["2014-11-20",4.8735,4.9673,4.7498,4.9332,25285104.0],["2014-11-21",4.9332,4.93316125869751,4.7797,4.818,21662500.0],["2014-11-24",4.818,4.8777,4.6816,4.7754,32461192.0],["2014-11-25",4.7754,4.8052,4.6901,4.72,25034585.0],["2014-11-26",4.72,4.7839,4.6944,4.7413,22358873.0],["2014-11-27",4.7413,4.7626,4.6176,4.6773,27004394.0],["2014-11-28",4.6773,4.7583,4.6518,4.6901,19963197.0],["2014-12-01",4.6901,4.7498,4.6645,4.7413,19715300.0],["2014-12-02",4.7413,4.7456,4.6944,4.7242,17657048.0],["2014-12-03",4.7242,4.818,4.6645,4.737,24668314.0],["2014-12-04",4.737,4.8308,4.6901,4.7882,37816709.0],["2014-12-05",4.7882,4.7882,4.3917,4.6432,33100420.0],["2014-12-08",4.6432,5.108,4.643225193023682,5.0994,71906303.0],["2014-12-09",5.0994,5.3297,4.6901,4.7669,86001686.0],["2014-12-10",4.7669,5.1208,4.6816,5.0398,46965552.0],["2014-12-11",5.0398,5.3212,5.039754390716553,5.1975,53084221.0],["2014-12-12",5.1975,5.2956,4.8948,5.0824,40298283.0],["2014-12-15",5.0824,5.4576,5.082391738891602,5.2018,58802213.0],["2014-12-16",5.2018,5.20177698135376,4.9033,5.0568,33489929.0],["2014-12-17",5.0568,5.2018,4.9118,5.0653,29433926.0],["2014-12-18",5.0653,5.065338134765625,4.9204,4.946,19011711.0],["2014-12-19",4.946,4.9929,4.6901,4.7114,27070266.0],["2014-12-22",4.7114,4.7711,4.2424,4.3448,31188676.0],["2014-12-23",4.3448,4.4641,4.2296,4.2595,12673631.0],["2014-12-24",4.2595,4.4556,4.259488582611084,4.413,13573313.0],["2014-12-25",4.413,4.4343,4.3576,4.3959,11368625.0],["2014-12-26",4.3959,4.4983,4.3917,4.4641,15090659.0],["2014-12-29",4.4641,4.6219,4.3661,4.3917,16380132.0],["2014-12-30",4.3917,4.4514,4.2765,4.2936,10162281.0],["2014-12-31",4.2936,4.3661,4.268,4.349,8597474.0],["2015-01-05",4.349,4.3576,4.2339,4.2552,22347883.0],["2015-01-06",4.2552,4.332,4.2339,4.3192,13240536.0],["2015-01-07",4.3192,4.3618,4.2851,4.3576,12658740.0],["2015-01-08",4.3576,4.3576,4.2552,4.2723,13929408.0],["2015-01-09",4.2723,4.3021,4.2424,4.2467,9821423.0],["2015-01-12",4.2467,4.2723,4.1358,4.1401,10354398.0],["2015-01-13",4.1401,4.1742,4.106,4.1273,11393992.0],["2015-01-14",4.1273,4.1955,4.1188,4.1614,7323243.0],["2015-01-15",4.1614,4.1998,4.1358,4.1785,8636926.0],["2015-01-16",4.1785,4.2723,4.1358,4.251,14142500.0],["2015-01-19",4.251,4.3107,3.8374,4.1358,17727241.0],["2015-01-20",4.1358,4.3703,4.1358,4.349,19286701.0],["2015-01-21",4.349,4.4727,4.332,4.4386,21183944.0],["2015-01-22",4.4386,4.4769,4.3917,4.43,13736599.0],["2015-01-23",4.43,4.4684,4.3917,4.413,13797596.0],["2015-01-26",4.413,4.6091,4.412983417510986,4.6049,24855291.0],["2015-01-27",4.6049,4.7114,4.5366,4.6816,22961472.0],["2015-01-28",4.6816,4.7541,4.6049,4.6432,15375827.0],["2015-01-29",4.6432,4.643225193023682,4.4769,4.494,10596874.0],["2015-01-30",4.494,4.5409,4.413,4.4258,7468173.0],["2015-02-02",4.4258,4.7285,4.4045,4.5963,21544117.0],["2015-02-03",4.5963,4.9246,4.5963239669799805,4.8991,43852132.0],["2015-02-04",4.8991,4.9843,4.7456,4.8607,34118702.0],["2015-02-05",4.8607,4.9886,4.7967,4.8777,24826037.0],["2015-02-06",4.8777,4.9374,4.6816,4.7242,15707924.0],["2015-02-09",4.7242,4.8052,4.6176,4.6518,9574007.0],["2015-02-10",4.6518,4.8351,4.651752948760986,4.7967,11609929.0],["2015-02-11",4.7967,5.0312,4.7967209815979,4.9801,21323175.0],["2015-02-12",4.9801,5.1165,4.9332,4.9545,14272410.0],["2015-02-13",4.9545,5.0696,4.946,4.963,16410183.0],["2015-02-16",4.963,5.1591,4.9374,5.1122,19082583.0],["2015-02-17",5.1122,5.2828,5.112237453460693,5.2402,16323846.0],["2015-02-25",5.2402,5.2402,5.2401509284973145,5.2402,0.0],["2015-02-26",5.2402,5.722,5.2274,5.4917,54222574.0],["2015-02-27",5.4917,5.5088,5.2913,5.4533,26292050.0],["2015-03-02",5.4533,5.5599,5.3681,5.5088,19200294.0],["2015-03-03",5.5088,5.5258,5.3382,5.3425,19507488.0],["2015-03-04",5.3425,5.4022,5.2359,5.3084,14844045.0],["2015-03-05",5.3084,5.3212,5.1378,5.206,19047129.0],["2015-03-06",5.206,5.4192,5.206040382385254,5.3126,17058946.0],["2015-03-09",5.3126,5.3126349449157715,5.125,5.2146,19678100.0],["2015-03-10",5.2146,5.4107,5.1677,5.3723,19313558.0],["2015-03-11",5.3723,5.4747,5.2316,5.2913,15885005.0],["2015-03-12",5.2913,5.3638,5.1634,5.2359,11255773.0],["2015-03-13",5.2359,5.2956,5.0653,5.2871,20481519.0],["2015-03-16",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-17",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-18",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-19",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-20",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-23",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-24",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-25",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-26",5.2871,5.2871,5.287053108215332,5.2871,0.0],["2015-03-27",5.2871,5.8158,5.287053108215332,5.8158,25577846.0],["2015-03-30",5.8158,6.395628452301025,5.8157572746276855,6.3956,34170185.0],["2015-03-31",6.3956,6.8135,6.1611,6.1995,85220506.0],["2015-04-01",6.1995,6.3743,6.0886,6.289,44531635.0],["2015-04-02",6.289,6.5235,6.1952,6.3914,49047247.0],["2015-04-03",6.3914,6.391364097595215,6.2166,6.3231,39779756.0],["2015-04-07",6.3231,6.6515,6.2464,6.4937,46892982.0],["2015-04-08",6.4937,6.6003,6.2251,6.3402,34328490.0],["2015-04-09",6.3402,6.4468,6.0972,6.4383,36071841.0],["2015-04-10",6.4383,6.903,6.438265323638916,6.7495,52178947.0],["2015-04-13",6.7495,6.9499,6.6515,6.7751,43506358.0],["2015-04-14",6.7751,6.775102615356445,6.5449,6.5918,34034323.0],["2015-04-15",6.5918,6.6898,6.289,6.3445,27095948.0],["2015-04-16",6.3445,6.5065,6.1654,6.3786,21772290.0],["2015-04-17",6.3786,6.736727714538574,6.378571510314941,6.7367,40673498.0],["2015-04-20",6.7367,7.4104,6.736727714538574,7.4104,82224969.0],["2015-04-21",7.4104,7.7344,7.2313,7.534,61457616.0],["2015-04-22",7.534,8.2887,7.5340495109558105,8.2461,79666603.0],["2015-04-23",8.2461,8.24609661102295,7.6321,7.7899,85783911.0],["2015-04-24",7.7899,7.789875030517578,7.3081,7.4232,55998142.0],["2015-04-27",7.4232,7.5341,7.2569,7.3507,38974753.0],["2015-04-28",7.3507,7.4275,6.9073,7.0224,34816094.0],["2015-04-29",7.0224,7.3891,6.9201,7.3337,37431465.0],["2015-04-30",7.3337,7.5596,7.1588,7.4189,39993208.0],["2015-05-04",7.4189,7.4189276695251465,7.065,7.1759,27001639.0],["2015-05-05",7.1759,7.1972,6.579,6.5918,35757221.0],["2015-05-06",6.5918,6.9073,6.3658,6.4596,25129335.0],["2015-05-07",6.4596,6.6472,6.2038,6.2677,20153825.0],["2015-05-08",6.2677,6.5022,6.2677,6.4937,20614658.0],["2015-05-11",6.4937,6.8689,6.4852,6.8604,29588198.0],["2015-05-12",6.8604,6.9499,6.7538,6.8988,30626901.0],["2015-05-13",6.8988,7.2057,6.8987507820129395,6.984,32688246.0],["2015-05-14",6.984,6.984025955200195,6.8177,6.8689,23071127.0],["2015-05-15",6.8689,6.8988,6.5235,6.5576,24367975.0],["2015-05-18",6.5576,6.7708,6.4383,6.6131,18646766.0],["2015-05-19",6.6131,6.7708,6.5875,6.7666,21895910.0],["2015-05-20",6.7666,7.1588,6.766573905944824,6.9755,38756765.0],["2015-05-21",6.9755,7.5895,6.975497722625732,7.5852,60060530.0],["2015-05-22",7.5852,7.7686,7.355,7.5127,44633701.0],["2015-05-25",7.5127,7.8751,7.2953,7.7728,49313557.0],["2015-05-26",7.7728,8.0926,7.7515,7.9391,63034957.0],["2015-05-27",7.9391,8.0201,7.6748,7.8155,47708005.0],["2015-05-28",7.8155,7.9945,7.0352,7.0565,48801266.0],["2015-05-29",7.0565,7.1631,6.5065,6.903,31342109.0],["2015-06-01",6.903,7.4189,6.903,7.3891,30294293.0],["2015-06-02",7.3891,7.7899,7.389083385467529,7.7174,41530775.0],["2015-06-03",7.7174,7.7558,7.3635,7.5511,38601942.0],["2015-06-04",7.5511,7.6662,6.9883,7.4957,27782174.0],["2015-06-05",7.4957,7.8496,7.495676517486572,7.7984,47824340.0],["2015-06-08",7.7984,8.5104,7.798401355743408,8.2887,70213988.0],["2015-06-09",8.2887,8.28873348236084,7.8879,8.0201,40426701.0],["2015-06-10",8.0201,8.4209,7.7728,8.2248,52974314.0],["2015-06-11",8.2248,9.0477,8.1651,9.0477,34393700.0],["2015-06-12",9.0477,9.7043,8.8899,9.3547,71532943.0],["2015-06-15",9.3547,9.5508,8.6426,8.762,55272953.0],["2015-06-16",8.762,8.762008666992188,8.0159,8.1395,33569673.0],["2015-06-17",8.1395,8.7279,7.841,8.6469,40167582.0],["2015-06-18",8.6469,9.1713,8.4763,8.6128,46499763.0],["2015-06-19",8.6128,8.61277961730957,7.7515,7.7515,28005118.0],["2015-06-23",7.7515,7.9135,6.9798,7.5042,32022984.0],["2015-06-24",7.5042,7.8666,7.3678,7.6577,40245553.0],["2015-06-25",7.6577,7.7089,6.9414,7.065,34108793.0],["2015-06-26",7.065,7.065036296844482,6.357254505157471,6.3573,29875947.0],["2015-06-29",6.3573,6.5534,5.721954822540283,5.722,30425556.0],["2015-06-30",5.722,6.0503,5.1506,6.0417,51472386.0],["2015-07-01",6.0417,6.1227,5.436283588409424,5.4363,37277829.0],["2015-07-02",5.4363,5.5855,4.894787311553955,4.8948,38361642.0],["2015-07-03",4.8948,4.8991,4.404455661773682,4.4045,34424095.0],["2015-07-06",4.4045,4.8436,3.9653,3.9823,46092495.0],["2015-07-07",3.9823,3.9823436737060547,3.5858,3.5858,40285870.0],["2015-07-08",3.5858,3.5858144760131836,3.2276599407196045,3.2277,37578363.0],["2015-07-09",3.2277,3.2277,3.2276599407196045,3.2277,0.0],["2015-07-10",3.2277,3.2277,3.2276599407196045,3.2277,0.0],["2015-07-13",3.2277,3.5517053604125977,3.2276599407196045,3.5517,429127.0],["2015-07-14",3.5517,3.9056,3.5517053604125977,3.9056,2368311.0],["2015-07-15",3.9056,4.2979,3.905596971511841,4.2979,96495291.0],["2015-07-16",4.2979,4.7285003662109375,3.8928,4.7285,96443506.0],["2015-07-17",4.7285,5.2018,4.6944,5.2018,74121402.0],["2015-07-20",5.2018,5.722,5.20177698135376,5.722,82857908.0],["2015-07-21",5.722,5.9778,5.415,5.6282,76698334.0],["2015-07-22",5.6282,5.8285,5.4917,5.7475,60320725.0],["2015-07-23",5.7475,6.0119,5.6452,5.8584,56506288.0],["2015-07-24",5.8584,6.2166,5.7561,5.9693,56904143.0],["2015-07-27",5.9693,6.0972,5.3723,5.3723,47474236.0],["2015-07-28",5.3723,5.496,4.8351,5.0568,49556158.0],["2015-07-29",5.0568,5.4789,4.8948,5.4405,49362037.0],["2015-07-30",5.4405,5.7987,5.2785,5.5002,54591383.0],["2015-07-31",5.5002,5.5301,5.0312,5.2146,32392503.0],["2015-08-03",5.2146,5.214568614959717,4.72,4.7669,29041871.0],["2015-08-04",4.7669,5.2487,4.766874313354492,5.2487,30890435.0],["2015-08-05",5.2487,5.4235,5.1591,5.2274,33309106.0],["2015-08-06",5.2274,5.3851,5.0142,5.2572,24191545.0],["2015-08-07",5.2572,5.6495,5.257206916809082,5.5685,42328291.0],["2015-08-10",5.5685,5.9351,5.5684590339660645,5.8541,39603905.0],["2015-08-11",5.8541,5.9906,5.7561,5.82,36621822.0],["2015-08-12",5.82,5.820021629333496,5.5045,5.5685,33634285.0],["2015-08-13",5.5685,5.8797,5.4576,5.8755,32462193.0],["2015-08-14",5.8755,6.4638,5.875450134277344,6.2677,72009494.0],["2015-08-17",6.2677,6.822,6.1398,6.6984,57845425.0],["2015-08-18",6.6984,6.7239,6.0289,6.0289,50660148.0],["2015-08-19",6.0289,6.2507,5.4278,6.1483,47937613.0],["2015-08-20",6.1483,6.148331165313721,5.6282,5.6793,30264992.0],["2015-08-21",5.6793,5.7561,5.1378,5.2018,36444042.0],["2015-08-24",5.2018,5.20177698135376,4.6816,4.6816,30812412.0],["2015-08-25",4.6816,4.681600093841553,4.212586402893066,4.2126,34968965.0],["2015-08-26",4.2126,4.6049,4.212586402893066,4.3576,38927247.0],["2015-08-27",4.3576,4.7925,4.357553958892822,4.7925,49402147.0],["2015-08-28",4.7925,5.2018,4.792457103729248,5.1208,40175950.0],["2015-08-31",5.1208,5.1207661628723145,4.72,4.8436,26887117.0],["2015-09-01",4.8436,4.8564,4.357553958892822,4.3576,32284357.0],["2015-09-02",4.3576,4.5409,4.0122,4.17,21075575.0],["2015-09-07",4.17,4.5153,4.169950008392334,4.3746,22012986.0],["2015-09-08",4.3746,4.7967,4.3277,4.7541,28496562.0],["2015-09-09",4.7541,4.9886,4.7072,4.8948,33765753.0],["2015-09-10",4.8948,4.9886,4.72,4.7456,23229958.0],["2015-09-11",4.7456,4.8138,4.5963,4.72,18180285.0],["2015-09-14",4.72,4.8351,4.2467,4.251,26605253.0],["2015-09-15",4.251,4.250959873199463,3.9525,4.0122,22025133.0],["2015-09-16",4.0122,4.413,4.012190818786621,4.413,21917849.0],["2015-09-17",4.413,4.5878,4.268,4.2723,25736240.0],["2015-09-18",4.2723,4.43,4.2638,4.3874,14118448.0],["2015-09-21",4.3874,4.6859,4.2723,4.6432,16167453.0],["2015-09-22",4.6432,4.7925,4.5494,4.6475,19770465.0],["2015-09-23",4.6475,4.6603,4.4812,4.5281,14808839.0],["2015-09-24",4.5281,4.656,4.511,4.5963,15229213.0],["2015-09-25",4.5963,4.5963239669799805,4.349,4.4002,13112418.0],["2015-09-28",4.4002,4.5153,4.3277,4.4727,7073281.0],["2015-09-29",4.4727,4.4727,4.3533,4.4002,7999746.0],["2015-09-30",4.4002,4.4599,4.3917,4.43,6147580.0],["2015-10-08",4.43,4.7285,4.430037975311279,4.6603,15406316.0],["2015-10-09",4.6603,4.9076,4.6091,4.8436,18902806.0],["2015-10-12",4.8436,5.3297,4.8095,5.2828,37676061.0],["2015-10-13",5.2828,5.5429,5.1677,5.3681,29155718.0],["2015-10-14",5.3681,5.368063449859619,5.1591,5.2956,23184368.0],["2015-10-15",5.2956,5.4064,5.1591,5.3936,26709044.0],["2015-10-16",5.3936,5.4661,5.2146,5.4064,28096170.0],["2015-10-19",5.4064,5.4789,5.2316,5.2871,22481978.0],["2015-10-20",5.2871,5.5088,5.2103,5.4874,30230092.0],["2015-10-21",5.4874,5.5216,4.946,5.0568,35508565.0],["2015-10-22",5.0568,5.2231,4.9673,5.2146,18461243.0],["2015-10-23",5.2146,5.3723,5.1506,5.3126,23471923.0],["2015-10-26",5.3126,5.5429,5.2913,5.4576,31249895.0],["2015-10-27",5.4576,5.7305,5.415,5.6836,47561068.0],["2015-10-28",5.6836,5.6835808753967285,5.3084,5.3638,33881777.0],["2015-10-29",5.3638,5.363800525665283,5.1122,5.2743,34239003.0],["2015-10-30",5.2743,5.274260997772217,5.0867,5.1847,17245014.0],["2015-11-02",5.1847,5.184722423553467,5.0056,5.044,14743286.0],["2015-11-03",5.044,5.1378,5.0312,5.0867,10474483.0],["2015-11-04",5.0867,5.594041347503662,5.086655616760254,5.594,38182288.0],["2015-11-05",5.594,6.1526,5.594041347503662,5.6623,127563984.0],["2015-11-06",5.6623,5.9437,5.3809,5.884,103651110.0],["2015-11-09",5.884,5.883978843688965,5.5429,5.6921,66758249.0],["2015-11-10",5.6921,5.8755,5.5216,5.6623,48895659.0],["2015-11-11",5.6623,5.8115,5.5855,5.7049,32184377.0],["2015-11-12",5.7049,5.739,5.4832,5.5642,37457994.0],["2015-11-13",5.5642,5.56419563293457,5.4064,5.432,21942535.0],["2015-11-16",5.432,5.6111,5.2444,5.5002,44580549.0],["2015-11-17",5.5002,5.5855,5.2785,5.2871,50181468.0],["2015-11-18",5.2871,5.3979,5.1591,5.189,31639570.0],["2015-11-19",5.189,5.351,5.1165,5.3425,33222781.0],["2015-11-20",5.3425,5.4022,5.2615,5.334,28390014.0],["2015-11-23",5.334,5.415,5.2913,5.3425,23657302.0],["2015-11-24",5.3425,5.5301,5.2913,5.5258,33957900.0],["2015-11-25",5.5258,5.5685,5.4064,5.5514,31643887.0],["2015-11-26",5.5514,5.577,5.3723,5.3894,30533762.0],["2015-11-27",5.3894,5.389383316040039,4.9204,4.9374,35825012.0],["2015-11-30",4.9374,5.0227,4.5622,4.9204,23708792.0],["2015-12-01",4.9204,5.1591,4.8991,5.1122,20826472.0],["2015-12-02",5.1122,5.2487,5.0525,5.1975,23877308.0],["2015-12-03",5.1975,5.2743,5.1336,5.2188,14566610.0],["2015-12-04",5.2188,5.2274,5.1378,5.1847,13238151.0],["2015-12-07",5.1847,5.2274,5.1421,5.2188,10917604.0],["2015-12-08",5.2188,5.3297,5.1634,5.1805,15560055.0],["2015-12-09",5.1805,5.3212,5.0739,5.1975,17636330.0],["2015-12-10",5.1975,5.3382,5.1677,5.2529,23119218.0],["2015-12-11",5.2529,5.252942085266113,5.2529,5.2529,0.0],["2015-12-14",5.2529,5.594,5.2529,5.4704,44696396.0],["2015-12-15",5.4704,5.739,5.470393180847168,5.6751,52032823.0],["2015-12-16",5.6751,5.7518,5.5642,5.6154,32221546.0],["2015-12-17",5.6154,5.7262,5.5514,5.6878,42855439.0],["2015-12-18",5.6878,5.687844753265381,5.4917,5.513,23774664.0],["2015-12-21",5.513,5.6836,5.4789,5.6452,23219317.0],["2015-12-22",5.6452,5.6623,5.496,5.577,23120963.0],["2015-12-23",5.577,5.9053,5.5429,5.6878,47749770.0],["2015-12-24",5.6878,6.0545,5.687844753265381,6.0332,61334558.0],["2015-12-25",6.0332,6.033208847045898,5.8243,5.9053,38061383.0],["2015-12-28",5.9053,5.9607,5.5002,5.5343,41401788.0],["2015-12-29",5.5343,5.6964,5.53434944152832,5.6708,15096728.0],["2015-12-30",5.6708,5.722,5.6154,5.7006,16725648.0],["2015-12-31",5.7006,5.7561,5.5301,5.5599,20368874.0],["2016-01-04",5.5599,5.5685,5.0142,5.0355,19259078.0],["2016-01-05",5.0355,5.1293,4.7967,5.0355,19437467.0],["2016-01-06",5.0355,5.1634,5.0056,5.1208,18850393.0],["2016-01-07",5.1208,5.1207661628723145,4.6987,4.7967,4556612.0],["2016-01-08",4.7967,5.0227,4.5196,4.7967,21856301.0],["2016-01-11",4.7967,4.7967209815979,4.319180965423584,4.3192,21761687.0],["2016-01-12",4.3192,4.3661,4.1188,4.1955,17187204.0],["2016-01-13",4.1955,4.2893,3.944,3.961,16824510.0],["2016-01-14",3.961,4.0676,3.7606,3.9866,24601818.0],["2016-01-15",3.9866,4.0292,3.7137,3.7947,19087990.0],["2016-01-18",3.7947,3.8885,3.6881,3.8203,16711905.0],["2016-01-19",3.8203,3.9909,3.7436,3.9866,19612992.0],["2016-01-20",3.9866,4.0889,3.9141,4.0463,21591149.0],["2016-01-21",4.0463,4.0591,3.9184,3.9354,18460072.0],["2016-01-22",3.9354,4.0676,3.8374,4.0378,13386099.0],["2016-01-25",4.0378,4.3448,4.037773132324219,4.2808,24561507.0],["2016-01-26",4.2808,4.3831,3.9696,4.0676,23700965.0],["2016-01-27",4.0676,4.1401,3.8672,3.9994,19062432.0],["2016-01-28",3.9994,4.1486,3.9013,3.9568,18455351.0],["2016-01-29",3.9568,4.1358,3.8715,4.1316,13799485.0],["2016-02-01",4.1316,4.1785,4.042,4.1614,13803825.0],["2016-02-02",4.1614,4.3362,4.1103,4.3107,11950637.0],["2016-02-03",4.3107,4.3277,4.1827,4.3107,8379999.0],["2016-02-04",4.3107,4.4983,4.310653209686279,4.3362,11323652.0],["2016-02-05",4.3362,4.4215,4.2254,4.2382,8432299.0],["2016-02-15",4.2382,4.2467,4.0165,4.1827,6436405.0],["2016-02-16",4.1827,4.3831,4.182740211486816,4.349,10567157.0],["2016-02-17",4.349,4.3789,4.3021,4.3661,9120041.0],["2016-02-18",4.3661,4.5196,4.3107,4.4599,14012422.0],["2016-02-19",4.4599,4.6773,4.3917,4.6176,17861119.0],["2016-02-22",4.6176,4.6773,4.5622,4.6347,9731056.0],["2016-02-23",4.6347,4.6688,4.5196,4.5622,8894926.0],["2016-02-24",4.5622,4.6475,4.4599,4.5665,7072542.0],["2016-02-25",4.5665,4.575,4.110256671905518,4.1103,13298426.0],["2016-02-26",4.1103,4.1955,3.9227,4.0676,12159173.0],["2016-02-29",4.0676,4.067619323730469,3.7734,3.8971,11854397.0],["2016-03-01",3.8971,4.0889,3.8715,4.0506,9755511.0],["2016-03-02",4.0506,4.2339,3.9823,4.2041,10575134.0],["2016-03-03",4.2041,4.2638,4.1401,4.1827,7901087.0],["2016-03-04",4.1827,4.2552,4.0122,4.0804,6955460.0],["2016-03-07",4.0804,4.2339,4.080410003662109,4.1955,7779937.0],["2016-03-08",4.1955,4.195533275604248,3.9013,4.1358,6446750.0],["2016-03-09",4.1358,4.135839462280273,4.0037,4.042,4262872.0],["2016-03-10",4.042,4.0847,4.0079,4.042,3500978.0],["2016-03-11",4.042,4.0889,3.9823,4.0463,3375334.0],["2016-03-14",4.0463,4.2339,4.046300411224365,4.2041,8847652.0],["2016-03-15",4.2041,4.2041,4.1017,4.123,4761105.0],["2016-03-16",4.123,4.1486,4.0122,4.0591,3366595.0],["2016-03-17",4.0591,4.1742,4.059091567993164,4.1529,7534100.0],["2016-03-18",4.1529,4.3405,4.1444,4.268,13577120.0],["2016-03-21",4.268,4.4769,4.268015384674072,4.4002,18878859.0],["2016-03-22",4.4002,4.4514,4.2979,4.3917,10226688.0],["2016-03-23",4.3917,4.639,4.3576,4.5281,17317935.0],["2016-03-24",4.5281,4.528104305267334,4.332,4.3362,12877194.0],["2016-03-25",4.3362,4.3917,4.2765,4.3405,6156449.0],["2016-03-28",4.3405,4.4002,4.2808,4.2936,7362334.0],["2016-03-29",4.2936,4.3405,4.1998,4.2339,5699988.0],["2016-03-30",4.2339,4.3831,4.233904838562012,4.3661,7174272.0],["2016-03-31",4.3661,4.4172,4.332,4.349,5647791.0],["2016-04-01",4.349,4.3703,4.2638,4.3618,5269278.0],["2016-04-05",4.3618,4.4897,4.3362,4.4769,12083102.0],["2016-04-06",4.4769,4.6688,4.4045,4.6347,21341397.0],["2016-04-07",4.6347,4.634698867797852,4.4428,4.4471,13303589.0],["2016-04-08",4.4471,4.447093486785889,4.3277,4.3789,7000915.0],["2016-04-11",4.3789,4.5068,4.378871917724609,4.4428,6325177.0],["2016-04-12",4.4428,4.5068,4.3661,4.494,12812284.0],["2016-04-13",4.494,4.5494,4.4684,4.5153,14950928.0],["2016-04-14",4.5153,4.5537,4.4769,4.5281,8335606.0],["2016-04-15",4.5281,4.5366,4.4599,4.4983,7615652.0],["2016-04-18",4.4983,4.498258590698242,4.3362,4.3576,9503994.0],["2016-04-19",4.3576,4.413,4.357553958892822,4.3874,6574497.0],["2016-04-20",4.3874,4.413,4.1188,4.1486,13124249.0],["2016-04-21",4.1486,4.2893,4.1358,4.1955,9646621.0],["2016-04-22",4.1955,4.2083,4.0463,4.1998,6950418.0],["2016-04-25",4.1998,4.1998,4.1188,4.17,3817944.0],["2016-04-26",4.17,4.2211,4.1614,4.2041,4026747.0],["2016-04-27",4.2041,4.2254,4.1657,4.1742,4479774.0],["2016-04-28",4.1742,4.1913,4.1017,4.1358,5932903.0],["2016-04-29",4.1358,4.2382,4.1103,4.2168,6395418.0],["2016-05-03",4.2168,4.3234,4.1444,4.3021,9065319.0],["2016-05-04",4.3021,4.4556,4.2638,4.3661,15913149.0],["2016-05-05",4.3661,4.4087,4.332,4.3703,6880444.0],["2016-05-06",4.3703,4.4258,4.2126,4.2168,9699427.0],["2016-05-09",4.2168,4.2893,4.0804,4.1103,9319679.0],["2016-05-10",4.1103,4.1657,4.0932,4.1401,5920745.0],["2016-05-11",4.1401,4.2851,4.140103340148926,4.2382,9632132.0],["2016-05-12",4.2382,4.2381696701049805,4.1145,4.1955,6000355.0],["2016-05-13",4.1955,4.413,4.1785,4.3405,15314214.0],["2016-05-16",4.3405,4.408720016479492,4.2723,4.4087,12340027.0],["2016-05-17",4.4087,4.4258,4.268,4.2893,10922246.0],["2016-05-18",4.2893,4.289333820343018,4.1572,4.1785,7812277.0],["2016-05-19",4.1785,4.2808,4.1486,4.2041,6528401.0],["2016-05-20",4.2041,4.2552,4.1529,4.251,5228779.0],["2016-05-23",4.251,4.3703,4.250959873199463,4.3107,9030697.0],["2016-05-24",4.3107,4.5196,4.2808,4.4599,22219999.0],["2016-05-25",4.4599,4.6049,4.3959,4.4087,27479674.0],["2016-05-26",4.4087,4.408720016479492,4.2382,4.3618,14227788.0],["2016-05-27",4.3618,4.3746,4.3021,4.3192,6287648.0],["2016-05-30",4.3192,4.3192,4.2339,4.2638,8174899.0],["2016-05-31",4.2638,4.4215,4.26375150680542,4.4045,15979150.0],["2016-06-01",4.4045,4.4471,4.3576,4.4343,16998293.0],["2016-06-02",4.4343,4.511,4.3789,4.4812,19854810.0],["2016-06-03",4.4812,4.4983,4.4045,4.4514,12603264.0],["2016-06-06",4.4514,4.575,4.4258,4.5452,20827150.0],["2016-06-07",4.5452,4.575,4.4812,4.4983,11446092.0],["2016-06-08",4.4983,4.5025,4.3959,4.4045,8414380.0],["2016-06-13",4.4045,4.4258,4.2552,4.2595,13230891.0],["2016-06-14",4.2595,4.3064,4.2424,4.2893,6769263.0],["2016-06-15",4.2893,4.4045,4.2254,4.3661,10597471.0],["2016-06-16",4.3661,4.3831,4.3064,4.3234,7824774.0],["2016-06-17",4.3234,4.3746,4.2765,4.3277,7081289.0],["2016-06-20",4.3277,4.3703,4.2723,4.3576,5908196.0],["2016-06-21",4.3576,4.3874,4.2552,4.2893,10104263.0],["2016-06-22",4.2893,4.3277,4.2595,4.3234,5890750.0],["2016-06-23",4.3234,4.323444366455078,4.2424,4.2723,7781888.0],["2016-06-24",4.2723,4.2893,4.1699,4.2339,11816117.0],["2016-06-27",4.2339,4.276543140411377,4.187,4.2765,8044109.0],["2016-06-28",4.2765,4.3021,4.2467,4.2979,7700692.0],["2016-06-29",4.2979,4.4471,4.2893,4.3405,24070123.0],["2016-06-30",4.3405,4.4172,4.332,4.3831,13384429.0],["2016-07-01",4.3831,4.4087,4.332,4.3618,6703462.0],["2016-07-04",4.3618,4.4343,4.3192,4.4172,13170686.0],["2016-07-05",4.4172,4.4684,4.3831,4.4258,9534274.0],["2016-07-06",4.4258,4.4897,4.3831,4.4471,15628064.0],["2016-07-07",4.4471,4.4983,4.3789,4.4769,17350559.0],["2016-07-08",4.4769,4.4769392013549805,4.4215,4.4258,7222047.0],["2016-07-11",4.4258,4.4258,4.349,4.3533,11681209.0],["2016-07-12",4.3533,4.3959,4.3064,4.3917,8025183.0],["2016-07-13",4.3917,4.4855,4.391664505004883,4.4599,15154206.0],["2016-07-14",4.4599,4.5025,4.4343,4.4769,11180764.0],["2016-07-15",4.4769,4.5452,4.4599,4.4769,17447464.0],["2016-07-18",4.4769,4.5025,4.3959,4.4514,11161463.0],["2016-07-19",4.4514,4.5665,4.4087,4.558,13082821.0],["2016-07-20",4.558,4.8095,4.5238,4.656,36379804.0],["2016-07-21",4.656,4.8905,4.656,4.8351,39736719.0],["2016-07-22",4.8351,4.8649,4.7498,4.7925,20307867.0],["2016-07-25",4.7925,4.8905,4.72,4.8052,15515164.0],["2016-07-26",4.8052,4.882,4.7626,4.8351,14639793.0],["2016-07-27",4.8351,4.835094451904297,4.5409,4.6091,17131709.0],["2016-07-28",4.6091,4.7328,4.5622,4.6901,12176386.0],["2016-07-29",4.6901,4.6944,4.575,4.5835,9527161.0],["2016-08-01",4.5835,4.9758,4.5835,4.8649,27093379.0],["2016-08-02",4.8649,5.0099,4.7754,5.0056,25531290.0],["2016-08-03",5.0056,5.027,4.882,4.9118,19684200.0],["2016-08-04",4.9118,4.9545,4.7967,4.9417,16522516.0],["2016-08-05",4.9417,4.9673,4.8223,4.8394,11513628.0],["2016-08-08",4.8394,4.9673,4.7029,4.9204,12889443.0],["2016-08-09",4.9204,4.9374,4.8436,4.8991,8083524.0],["2016-08-10",4.8991,5.1122,4.8607,5.0312,22865327.0],["2016-08-11",5.0312,5.0483,4.8138,4.8266,14236303.0],["2016-08-12",4.8266,4.9246,4.7583,4.8607,11492017.0],["2016-08-15",4.8607,4.9715,4.7626,4.9076,16965056.0],["2016-08-16",4.9076,5.0739,4.9033,4.9417,14205867.0],["2016-08-17",4.9417,5.0525,4.8479,5.0099,16563029.0],["2016-08-18",5.0099,5.1805,4.9417,5.1293,21888430.0],["2016-08-19",5.1293,5.1847,5.0142,5.0653,11774230.0],["2016-08-22",5.0653,5.0994,4.9502,4.963,8256026.0],["2016-08-23",4.963,5.0142,4.946,4.9971,6531525.0],["2016-08-24",4.9971,5.0867,4.9715,4.9801,6792256.0],["2016-08-25",4.9801,5.0611,4.9033,5.0312,7813989.0],["2016-08-26",5.0312,5.0696,4.9673,4.9801,6647656.0],["2016-08-29",4.9801,4.9886,4.8223,4.8735,12682032.0],["2016-08-30",4.8735,4.9033,4.7456,4.7839,10793707.0],["2016-08-31",4.7839,4.8266,4.7242,4.7967,6811363.0],["2016-09-01",4.7967,4.8308,4.737,4.7754,6601657.0],["2016-09-02",4.7754,4.801,4.6816,4.7072,10424611.0],["2016-09-05",4.7072,4.7541,4.6645,4.6901,7660589.0],["2016-09-06",4.6901,4.8095,4.6645,4.7925,8227371.0],["2016-09-07",4.7925,4.818,4.7498,4.7583,5784325.0],["2016-09-08",4.7583,4.7754,4.7157,4.7242,5534407.0],["2016-09-09",4.7242,4.8607,4.724236965179443,4.801,12002429.0],["2016-09-12",4.801,4.818,4.6944,4.7882,7814686.0],["2016-09-13",4.7882,4.8138,4.7114,4.7925,7818584.0],["2016-09-14",4.7925,4.792457103729248,4.5537,4.5878,14186505.0],["2016-09-19",4.5878,4.6475,4.5665,4.6219,3935625.0],["2016-09-20",4.6219,4.639,4.5366,4.5793,5857819.0],["2016-09-21",4.5793,4.6347,4.5537,4.6176,6396791.0],["2016-09-22",4.6176,4.6731,4.5878,4.6219,8385599.0],["2016-09-23",4.6219,4.639,4.575,4.5793,2950661.0],["2016-09-26",4.5793,4.5921,4.4684,4.5153,6916580.0],["2016-09-27",4.5153,4.5409,4.4769,4.5281,5340741.0],["2016-09-28",4.5281,4.5409,4.4343,4.4514,4321294.0],["2016-09-29",4.4514,4.5409,4.4471,4.4812,5280414.0],["2016-09-30",4.4812,4.6134,4.4727,4.5921,5221590.0],["2016-10-10",4.5921,4.6688,4.5920610427856445,4.6475,4885694.0],["2016-10-11",4.6475,4.7285,4.6176,4.7072,4686749.0],["2016-10-12",4.7072,4.707181930541992,4.6347,4.6518,3348090.0],["2016-10-13",4.6518,4.6987,4.6091,4.6816,3572910.0],["2016-10-14",4.6816,4.6901,4.6304,4.6816,3677895.0],["2016-10-17",4.6816,4.7242,4.6176,4.6304,3656140.0],["2016-10-18",4.6304,4.6475,4.5835,4.6475,5540081.0],["2016-10-19",4.6475,4.656,4.6091,4.6262,4395208.0],["2016-10-20",4.6262,4.6475,4.5878,4.6347,3386314.0],["2016-10-21",4.6347,4.6603,4.5878,4.6219,4722943.0],["2016-10-24",4.6219,4.6944,4.6219,4.6773,5972877.0],["2016-10-25",4.6773,4.7242,4.6603,4.7072,5266350.0],["2016-10-26",4.7072,4.7413,4.656,4.6816,5183124.0],["2016-10-27",4.6816,4.6944,4.656,4.6731,3507408.0],["2016-10-28",4.6731,4.7328,4.6645,4.6731,4872971.0],["2016-10-31",4.6731,4.8351,4.6688,4.8308,17422579.0],["2016-11-01",4.8308,4.8436,4.7711,4.818,9997922.0],["2016-11-02",4.818,4.818040370941162,4.6901,4.7157,8924764.0],["2016-11-03",4.7157,4.8607,4.6901,4.8266,14581658.0],["2016-11-04",4.8266,4.8351,4.6901,4.7114,11721336.0],["2016-11-07",4.7114,4.7456,4.639,4.6944,14745980.0],["2016-11-08",4.6944,4.8521,4.639,4.7797,14408441.0],["2016-11-09",4.7797,4.8223,4.656,4.7285,10984160.0],["2016-11-10",4.7285,4.8351,4.7285003662109375,4.8223,16061537.0],["2016-11-11",4.8223,4.9545,4.7882,4.8991,18377026.0],["2016-11-14",4.8991,4.9289,4.8308,4.8521,10793487.0],["2016-11-15",4.8521,4.963,4.818,4.8863,10002844.0],["2016-11-16",4.8863,4.946,4.8607,4.8692,7331953.0],["2016-11-17",4.8692,4.9417,4.8308,4.8607,7406534.0],["2016-11-18",4.8607,4.9545,4.8308,4.9076,15468561.0],["2016-11-21",4.9076,4.9929,4.882,4.9545,10159036.0],["2016-11-22",4.9545,4.9929,4.8948,4.9118,11081247.0],["2016-11-23",4.9118,4.9374,4.8564,4.8607,8527551.0],["2016-11-24",4.8607,4.8991,4.7541,4.801,11497656.0],["2016-11-25",4.801,4.8479,4.7413,4.8394,6820127.0],["2016-11-28",4.8394,4.8777,4.7882,4.7925,9675460.0],["2016-11-29",4.7925,4.8607,4.7626,4.8223,8637818.0],["2016-11-30",4.8223,4.8948,4.7797,4.8948,8877656.0],["2016-12-01",4.8948,4.9246,4.8649,4.8863,7121006.0],["2016-12-02",4.8863,4.9161,4.801,4.8095,6442742.0],["2016-12-05",4.8095,4.809512138366699,4.6176,4.6731,10421668.0],["2016-12-06",4.6731,4.7413,4.673072338104248,4.72,5079149.0],["2016-12-07",4.72,4.9076,4.7157,4.8948,10222756.0],["2016-12-08",4.8948,4.946,4.8521,4.8905,6300015.0],["2016-12-09",4.8905,5.0867,4.8777,5.044,26131196.0],["2016-12-12",5.044,5.5002,5.044018745422363,5.189,41926551.0],["2016-12-13",5.189,5.5088,5.1719,5.432,45704828.0],["2016-12-14",5.432,5.4320197105407715,5.2188,5.2402,25553909.0],["2016-12-15",5.2402,5.3169,5.1506,5.2828,18223975.0],["2016-12-16",5.2828,5.28278923034668,5.1336,5.1847,14506530.0],["2016-12-19",5.1847,5.4405,5.1677,5.3297,24048973.0],["2016-12-20",5.3297,5.329689979553223,5.0525,5.1122,20377022.0],["2016-12-21",5.1122,5.2444,5.0824,5.1591,18328475.0],["2016-12-22",5.1591,5.2146,5.1122,5.189,10062456.0],["2016-12-23",5.189,5.188986301422119,5.0312,5.0398,12363584.0],["2016-12-26",5.0398,5.044,4.8266,4.9161,19367664.0],["2016-12-27",4.9161,4.9673,4.8649,4.9289,13407517.0],["2016-12-28",4.9289,4.9289,4.8394,4.8436,9468430.0],["2016-12-29",4.8436,4.9545,4.8138,4.9289,12090047.0],["2016-12-30",4.9289,4.946,4.7967,4.9033,13787032.0],["2017-01-03",4.9033,4.963,4.8607,4.9246,13120150.0],["2017-01-04",4.9246,5.0994,4.8863,5.0525,20584489.0],["2017-01-05",5.0525,5.0611,4.9715,5.0227,12757184.0],["2017-01-06",5.0227,5.0355,4.9289,4.9332,12446978.0],["2017-01-09",4.9332,4.9673,4.8607,4.9587,10933305.0],["2017-01-10",4.9587,4.9801,4.8863,4.9417,8511162.0],["2017-01-11",4.9417,5.0227,4.8991,4.9332,8770264.0],["2017-01-12",4.9332,4.9417,4.7541,4.7583,11758088.0],["2017-01-13",4.7583,4.7882,4.6006,4.6176,14821987.0],["2017-01-16",4.6176,4.6347,4.349,4.5196,10388004.0],["2017-01-17",4.5196,4.5793,4.4769,4.5707,5013717.0],["2017-01-18",4.5707,4.6091,4.5196,4.5452,8168477.0],["2017-01-19",4.5452,4.5793,4.4641,4.4727,9817100.0],["2017-01-20",4.4727,4.639,4.2638,4.6262,8076137.0],["2017-01-23",4.6262,4.7242,4.626170635223389,4.7114,7755387.0],["2017-01-24",4.7114,4.7242,4.6432,4.6603,6489172.0],["2017-01-25",4.6603,4.7029,4.6475,4.6773,2858323.0],["2017-01-26",4.6773,4.7882,4.6475,4.7328,6040590.0],["2017-02-03",4.7328,4.7498,4.6688,4.7114,4514936.0],["2017-02-06",4.7114,4.8777,4.7114458084106445,4.8223,13364079.0],["2017-02-07",4.8223,4.8351,4.7583,4.7882,7759281.0],["2017-02-08",4.7882,4.8052,4.7157,4.801,6207835.0],["2017-02-09",4.801,4.8138,4.7498,4.8095,8235374.0],["2017-02-10",4.8095,4.8991,4.7839,4.8479,13542675.0],["2017-02-13",4.8479,4.8863,4.8266,4.8521,7064501.0],["2017-02-14",4.8521,4.8863,4.8223,4.8351,5429451.0],["2017-02-15",4.8351,4.835094451904297,4.7157,4.737,11995837.0],["2017-02-16",4.737,4.8095,4.7157,4.7754,6082260.0],["2017-02-17",4.7754,4.801,4.7285,4.7413,4181467.0],["2017-02-20",4.7413,4.8521,4.72,4.8351,7705696.0],["2017-02-21",4.8351,4.8735,4.7882,4.8607,10114453.0],["2017-02-22",4.8607,5.2657,4.8308,5.0398,25200552.0],["2017-02-23",5.0398,5.0653,4.9161,4.963,13355614.0],["2017-02-24",4.963,4.963006973266602,4.8777,4.9332,9065243.0],["2017-02-27",4.9332,4.9673,4.8607,4.8692,12996887.0],["2017-02-28",4.8692,5.027,4.8607,4.9118,20288578.0],["2017-03-01",4.9118,4.9587,4.8521,4.8564,19519124.0],["2017-03-02",4.8564,4.8777,4.7797,4.7925,11381393.0],["2017-03-03",4.7925,4.8436,4.7541,4.8351,8092427.0],["2017-03-06",4.8351,4.8692,4.7925,4.8649,7654706.0],["2017-03-07",4.8649,4.8905,4.8266,4.882,8390548.0],["2017-03-08",4.882,4.9332,4.8735,4.9204,11180030.0],["2017-03-09",4.9204,4.9204,4.7583,4.7925,14260954.0],["2017-03-10",4.7925,4.8138,4.7541,4.7797,7018848.0],["2017-03-13",4.7797,4.8052,4.7114,4.7967,6632708.0],["2017-03-14",4.7967,4.8223,4.72,4.7413,9805997.0],["2017-03-15",4.7413,4.7541,4.6518,4.6859,11528746.0],["2017-03-16",4.6859,4.7839,4.6688,4.7242,11907063.0],["2017-03-17",4.7242,4.7456,4.6645,4.6773,9953278.0],["2017-03-20",4.6773,4.7114,4.6475,4.6944,8101174.0],["2017-03-21",4.6944,4.7541,4.6688,4.7456,8102851.0],["2017-03-22",4.7456,4.7626,4.6987,4.7541,6530516.0],["2017-03-23",4.7541,4.7754,4.7029,4.7328,7362792.0],["2017-03-24",4.7328,4.7583,4.6987,4.7541,6497085.0],["2017-03-27",4.7541,4.8138,4.7456,4.7711,13536139.0],["2017-03-28",4.7711,4.771139144897461,4.6859,4.6987,11289426.0],["2017-03-29",4.6987,4.9374,4.6816,4.8095,28735932.0],["2017-03-30",4.8095,4.8607,4.7072,4.7242,20198698.0],["2017-03-31",4.7242,4.7669,4.6901,4.7114,9833165.0],["2017-04-05",4.7114,4.7797,4.6901,4.7669,9354429.0],["2017-04-06",4.7669,4.8564,4.7413,4.8521,13514483.0],["2017-04-07",4.8521,4.852149486541748,4.7882,4.8351,9863377.0],["2017-04-10",4.8351,4.8351,4.7072,4.7157,11985171.0],["2017-04-11",4.7157,4.7711,4.6518,4.7669,12023067.0],["2017-04-12",4.7669,4.9843,4.72,4.8436,24275545.0],["2017-04-13",4.8436,4.843622207641602,4.7754,4.8351,11295580.0],["2017-04-14",4.8351,4.8351,4.7285,4.737,11090333.0],["2017-04-17",4.737,4.7711,4.5793,4.6347,13740575.0],["2017-04-18",4.6347,4.6518,4.5622,4.575,11423917.0],["2017-04-19",4.575,4.6049,4.4599,4.5238,9247440.0],["2017-04-20",4.5238,4.5921,4.5238,4.558,5989030.0],["2017-04-21",4.558,4.5878,4.5238,4.575,4628233.0],["2017-04-24",4.575,4.575006008148193,4.3192,4.332,13615088.0],["2017-04-25",4.332,4.3831,4.3064,4.3362,7320987.0],["2017-04-26",4.3362,4.4002,4.336235046386719,4.3746,5036680.0],["2017-04-27",4.3746,4.3831,4.2638,4.3789,9392439.0],["2017-04-28",4.3789,4.4215,4.3448,4.3746,7036301.0],["2017-05-02",4.3746,4.3831,4.268,4.2893,12818111.0],["2017-05-03",4.2893,4.3405,4.2765,4.332,8968892.0],["2017-05-04",4.332,4.3789,4.2851,4.332,7249681.0],["2017-05-05",4.332,4.3618,4.3149,4.3448,6672304.0],["2017-05-08",4.3448,4.3661,4.2808,4.2851,8462384.0],["2017-05-09",4.2851,4.3149,4.2211,4.2638,7190987.0],["2017-05-10",4.2638,4.3192,4.2254,4.2339,7080006.0],["2017-05-11",4.2339,4.233904838562012,4.0506,4.1145,8617173.0],["2017-05-12",4.1145,4.1998,4.0932,4.1529,6859174.0],["2017-05-15",4.1529,4.1998,4.152894020080566,4.1614,4162853.0],["2017-05-16",4.1614,4.2254,4.0761,4.2168,5829950.0],["2017-05-17",4.2168,4.2723,4.1785,4.2467,6617750.0],["2017-05-18",4.2467,4.268,4.1998,4.2211,4627498.0],["2017-05-19",4.2211,4.2638,4.2083,4.2254,4365861.0],["2017-05-22",4.2254,4.2765,4.1785,4.2041,5619802.0],["2017-05-23",4.2041,4.2339,4.0719,4.0889,5665404.0],["2017-05-24",4.0889,4.1358,4.0378,4.123,3521201.0],["2017-05-25",4.123,4.1699,4.0591,4.1486,4581388.0],["2017-05-26",4.1486,4.2041,4.123,4.1657,3073625.0],["2017-05-31",4.1657,4.2424,4.1572,4.2083,6432014.0],["2017-06-01",4.2083,4.2211,4.0548,4.0676,6225740.0],["2017-06-02",4.0676,4.123048305511475,4.0378,4.123,4509285.0],["2017-06-05",4.123,4.1785,4.123,4.1529,4446044.0],["2017-06-06",4.1529,4.1785,4.1316,4.1614,2769343.0],["2017-06-07",4.1614,4.2296,4.1486,4.2168,6260839.0],["2017-06-08",4.2168,4.2296,4.1827,4.2041,4452043.0],["2017-06-09",4.2041,4.2168498039245605,4.1572,4.2168,5410344.0],["2017-06-12",4.2168,4.2169,4.1657,4.17,5077455.0],["2017-06-13",4.17,4.2083,4.1572,4.1998,4775165.0],["2017-06-14",4.1998,4.2211,4.1699,4.1827,5040505.0],["2017-06-15",4.1827,4.2424,4.1401,4.2083,7829003.0],["2017-06-16",4.2083,4.3746,4.1955,4.3021,11792953.0],["2017-06-19",4.3021,4.302126407623291,4.3021,4.3021,0.0],["2017-06-20",4.3021,4.3576,4.2595,4.2851,10782473.0],["2017-06-21",4.2851,4.3362,4.268,4.3192,4729081.0],["2017-06-22",4.3192,4.3277,4.2126,4.2296,4877218.0],["2017-06-23",4.2296,4.268,4.1998,4.251,4990561.0],["2017-06-26",4.251,4.3448,4.250959873199463,4.3362,6554117.0],["2017-06-27",4.3362,4.336235046386719,4.3362,4.3362,0.0],["2017-06-28",4.3362,4.336235046386719,4.3362,4.3362,0.0],["2017-06-29",4.3362,4.336235046386719,4.3362,4.3362,0.0],["2017-06-30",4.3362,4.336235046386719,4.3362,4.3362,0.0],["2017-07-03",4.3362,4.336235046386719,4.3362,4.3362,0.0],["2017-07-04",4.3362,4.336235046386719,4.2211,4.2893,16609238.0],["2017-07-05",4.2893,4.289333820343018,4.2083,4.2424,11456006.0],["2017-07-06",4.2424,4.3149,4.2254,4.2765,10853143.0],["2017-07-07",4.2765,4.2851,4.2382,4.2723,5109855.0],["2017-07-10",4.2723,4.3661,4.272279262542725,4.332,11321798.0],["2017-07-11",4.332,4.3533,4.297861576080322,4.2979,8169990.0],["2017-07-12",4.2979,4.3277,4.2552,4.2936,6524653.0],["2017-07-13",4.2936,4.3324,4.2893,4.3108,5811935.0],["2017-07-14",4.3108,4.3194,4.2721,4.2979,6272038.0],["2017-07-17",4.2979,4.3065,4.1127,4.1386,9969061.0],["2017-07-18",4.1386,4.2204,4.1256,4.2161,6497804.0],["2017-07-19",4.2161,4.2893,4.1902,4.2807,5757004.0],["2017-07-20",4.2807,4.5864,4.2806782722473145,4.4917,23664342.0],["2017-07-21",4.4917,4.6424,4.4228,4.5563,25984031.0],["2017-07-24",4.5563,4.9094,4.5218,4.7113,39777043.0],["2017-07-25",4.7113,4.711330890655518,4.5692,4.6037,18060881.0],["2017-07-26",4.6037,4.7372,4.5563,4.6898,24312285.0],["2017-07-27",4.6898,4.689798831939697,4.5391,4.6295,12591252.0],["2017-07-28",4.6295,4.7372,4.5864,4.6898,16279881.0],["2017-07-31",4.6898,4.7845,4.608,4.7673,20114717.0],["2017-08-01",4.7673,4.7932,4.6424,4.6726,19783973.0],["2017-08-02",4.6726,4.7199,4.6338,4.651,12366796.0],["2017-08-03",4.651,4.6726,4.6166,4.651,10100727.0],["2017-08-04",4.651,4.7544,4.5864,4.6252,15029673.0],["2017-08-07",4.6252,4.7156,4.5649,4.7113,12842240.0],["2017-08-08",4.7113,4.8233,4.7113,4.7286,16600041.0],["2017-08-09",4.7286,4.7329,4.6209,4.6855,9774256.0],["2017-08-10",4.6855,4.6941,4.6166,4.6467,6498313.0],["2017-08-11",4.6467,4.646732330322266,4.5305,4.5434,8223018.0],["2017-08-14",4.5434,4.7329,4.5218,4.7113,11750969.0],["2017-08-15",4.7113,4.7544,4.6553,4.6726,7075979.0],["2017-08-16",4.6726,4.6941,4.608,4.6381,6260371.0],["2017-08-17",4.6381,4.7975,4.6166,4.7372,16950769.0],["2017-08-18",4.7372,4.8448,4.6941,4.7975,27403370.0],["2017-08-21",4.7975,4.875,4.7415,4.8448,20455839.0],["2017-08-22",4.8448,4.875,4.7329,4.7544,15713401.0],["2017-08-23",4.7544,4.7716,4.6424,4.651,13015108.0],["2017-08-24",4.651,4.7199,4.6166,4.6597,10156694.0],["2017-08-25",4.6597,4.6855,4.6166,4.6683,9477414.0],["2017-08-28",4.6683,4.7544,4.6553,4.7501,14562995.0],["2017-08-29",4.7501,5.0817,4.7372,5.0085,60981844.0],["2017-08-30",5.0085,5.0085,4.8319,4.8793,38408190.0],["2017-08-31",4.8793,4.879284858703613,4.8018,4.8534,18547700.0],["2017-09-01",4.8534,4.8664,4.7759,4.8276,18310832.0],["2017-09-04",4.8276,4.8534,4.7243,4.7286,22914201.0],["2017-09-05",4.7286,4.7544,4.6553,4.6769,18184131.0],["2017-09-06",4.6769,4.676878452301025,4.5735,4.6252,14490381.0],["2017-09-07",4.6252,4.6553,4.5649,4.5821,11248951.0],["2017-09-08",4.5821,4.6295,4.5735,4.5994,10785757.0],["2017-09-11",4.5994,4.6123,4.5477,4.5692,12628329.0],["2017-09-12",4.5692,4.5864,4.4917,4.5218,15227212.0],["2017-09-13",4.5218,4.5391,4.496,4.5305,6994911.0],["2017-09-14",4.5305,4.5778,4.530457496643066,4.5692,8427033.0],["2017-09-15",4.5692,4.5778,4.5003,4.5046,8293905.0],["2017-09-18",4.5046,4.5348,4.496,4.5261,5871770.0],["2017-09-19",4.5261,4.5778,4.5175,4.5606,10255060.0],["2017-09-20",4.5606,4.5735,4.5132,4.5305,8436352.0],["2017-09-21",4.5305,4.5348,4.4787797927856445,4.4788,9272016.0],["2017-09-22",4.4788,4.4788,4.3668,4.397,11234477.0],["2017-09-25",4.397,4.397,4.3108,4.3194,6335945.0],["2017-09-26",4.3194,4.3625,4.2936,4.3496,7893982.0],["2017-09-27",4.3496,4.3797,4.3281,4.3668,4230800.0],["2017-09-28",4.3668,4.4357,4.341,4.3883,6325776.0],["2017-09-29",4.3883,4.4271,4.3668,4.397,4102134.0],["2017-10-09",4.397,4.4788,4.396954536437988,4.4529,6334499.0],["2017-10-10",4.4529,4.5175,4.4443,4.4917,8844895.0],["2017-10-11",4.4917,4.5046,4.4228,4.4917,8180656.0],["2017-10-12",4.4917,4.5089,4.4013,4.4271,6480878.0],["2017-10-13",4.4271,4.5563,4.4099,4.5348,17646619.0],["2017-10-16",4.5348,4.5864,4.5218,4.5477,14459845.0],["2017-10-17",4.5477,4.6252,4.5175,4.5951,13062427.0],["2017-10-18",4.5951,4.6123,4.496,4.5132,9354370.0],["2017-10-19",4.5132,4.6037,4.4831,4.4917,6776587.0],["2017-10-20",4.4917,4.6338,4.491697788238525,4.6209,14636418.0],["2017-10-23",4.6209,4.6209,4.5563,4.5778,9805653.0],["2017-10-24",4.5778,4.577828407287598,4.4788,4.5132,7076912.0],["2017-10-25",4.5132,4.513230323791504,4.4357,4.4745,7738816.0],["2017-10-26",4.4745,4.5046,4.4486,4.4917,7085816.0],["2017-10-27",4.4917,4.5003,4.414180755615234,4.4142,9894851.0],["2017-10-30",4.4142,4.44,4.2936,4.3324,11012198.0],["2017-10-31",4.3324,4.3797,4.3151,4.3754,6137360.0],["2017-11-01",4.3754,4.4099,4.3582,4.3711,7240449.0],["2017-11-02",4.3711,4.371115684509277,4.32805061340332,4.3281,5291718.0],["2017-11-03",4.3281,4.3453,4.2936,4.3065,6135363.0],["2017-11-06",4.3065,4.3367,4.2893,4.3281,6616467.0],["2017-11-07",4.3281,4.3453,4.3065,4.341,5836397.0],["2017-11-08",4.341,4.341,4.2979,4.3151,7443359.0],["2017-11-09",4.3151,4.315130710601807,4.2505,4.2635,8679225.0],["2017-11-10",4.2635,4.3194,4.2247,4.3108,10095045.0],["2017-11-13",4.3108,4.3367,4.229,4.2505,9196632.0],["2017-11-14",4.2505,4.2548,4.1687,4.173,9105370.0],["2017-11-15",4.173,4.2118,4.1429,4.1472,5343698.0],["2017-11-16",4.1472,4.1687,4.117,4.1429,7708924.0],["2017-11-17",4.1429,4.1859,4.0438,4.0697,8788517.0],["2017-11-20",4.0697,4.0869,3.9706,4.0481,5343561.0],["2017-11-21",4.0481,4.0654,3.9835,4.0352,8940694.0],["2017-11-22",4.0352,4.0567,3.9921,4.0524,6180320.0],["2017-11-23",4.0524,4.052433013916016,3.9534,4.0223,8327710.0],["2017-11-24",4.0223,4.0222883224487305,3.962,3.9706,5341173.0],["2017-11-27",3.9706,3.9706101417541504,3.8716,3.8802,7707098.0],["2017-11-28",3.8802,3.9275,3.8586,3.9232,4934986.0],["2017-11-29",3.9232,3.9232370853424072,3.8716,3.8931,7033059.0],["2017-11-30",3.8931,3.9792,3.8845,3.8931,7005665.0],["2017-12-01",3.8931,3.962,3.893091917037964,3.9362,7284458.0],["2017-12-04",3.9362,3.9663,3.9146,3.9189,4857126.0],["2017-12-05",3.9189,3.9319,3.794,3.85,5748773.0],["2017-12-06",3.85,3.8673,3.7079,3.8156,8013541.0],["2017-12-07",3.8156,3.8414,3.7768,3.8199,3648508.0],["2017-12-08",3.8199,3.8629465103149414,3.7897,3.8629,4572738.0],["2017-12-11",3.8629,3.9319,3.8457,3.9189,8420439.0],["2017-12-12",3.9189,3.9362,3.8242,3.8371,7743880.0],["2017-12-13",3.8371,3.8759,3.7983,3.8586,4008403.0],["2017-12-14",3.8586,3.8759,3.8027,3.8242,4981423.0],["2017-12-15",3.8242,3.8673,3.6907,3.7338,13723906.0],["2017-12-18",3.7338,3.7381,3.4194,3.4409,37288124.0],["2017-12-19",3.4409,3.5744,3.4021,3.5658,43402418.0],["2017-12-20",3.5658,3.5658,3.5657966136932373,3.5658,0.0],["2017-12-21",3.5658,3.5658,3.5657966136932373,3.5658,0.0],["2017-12-22",3.5658,3.5658,3.5657966136932373,3.5658,0.0],["2017-12-25",3.5658,3.5658,3.5657966136932373,3.5658,0.0],["2017-12-26",3.5658,3.5658,3.5657966136932373,3.5658,0.0],["2017-12-27",3.5658,3.5658,3.5657966136932373,3.5658,0.0],["2017-12-28",3.5658,3.6549,3.5094,3.6003,20319147.0],["2017-12-29",3.6003,3.7004,3.5685,3.6776,14373139.0],["2018-01-02",3.6776,3.6822,3.6185,3.6504,10285510.0],["2018-01-03",3.6504,3.7004,3.6276,3.6913,11711803.0],["2018-01-04",3.6913,3.7004,3.6594,3.6776,7804352.0],["2018-01-05",3.6776,3.7049,3.6594,3.6867,9709488.0],["2018-01-08",3.6867,3.7049,3.6185,3.6958,15983507.0],["2018-01-09",3.6958,3.695809841156006,3.664,3.6776,10460283.0],["2018-01-10",3.6776,3.6867,3.6231,3.6504,10081073.0],["2018-01-11",3.6504,3.6685,3.6049,3.6549,8059903.0],["2018-01-12",3.6549,3.7004,3.6458,3.6504,7567732.0],["2018-01-15",3.6504,3.9549,3.6231,3.7367,29042105.0],["2018-01-16",3.7367,3.7913,3.6867,3.7685,16305793.0],["2018-01-17",3.7685,3.7822,3.7231,3.7595,9685778.0],["2018-01-18",3.7595,3.7867,3.7322,3.7685,7989032.0],["2018-01-19",3.7685,3.8049,3.7231,3.7322,14980497.0],["2018-01-22",3.7322,3.7731,3.6913,3.7504,8983879.0],["2018-01-23",3.7504,3.764,3.7231,3.7458,8262425.0],["2018-01-24",3.7458,3.7867,3.7367,3.7731,11347574.0],["2018-01-25",3.7731,3.9004,3.7413,3.8504,21542782.0],["2018-01-26",3.8504,4.1913,3.8231,4.0686,39608537.0],["2018-01-29",4.0686,4.1186,4.0004,4.064,20164665.0],["2018-01-30",4.064,4.1549,4.0231,4.0913,14989996.0],["2018-01-31",4.0913,4.114,4.0231,4.0322,12074742.0],["2018-02-01",4.0322,4.0595,3.8504,3.8595,13212651.0],["2018-02-02",3.8595,3.9458,3.764,3.914,8961648.0],["2018-02-05",3.914,3.9731,3.864,3.9004,8850881.0],["2018-02-06",3.9004,3.9003753662109375,3.5094,3.5867,29295564.0],["2018-02-07",3.5867,3.6685,3.5276,3.6003,9864895.0],["2018-02-08",3.6003,3.6549,3.5549,3.6003,7529835.0],["2018-02-09",3.6003,3.600346088409424,3.2958,3.3549,15704803.0],["2018-02-12",3.3549,3.5185,3.354868173599243,3.4822,9055542.0],["2018-02-13",3.4822,3.5412,3.4821529388427734,3.5094,5412226.0],["2018-02-14",3.5094,3.5594,3.4822,3.514,4727009.0],["2018-02-22",3.514,3.6322,3.5139732360839844,3.5958,5980762.0],["2018-02-23",3.5958,3.6185,3.5503,3.5913,5762310.0],["2018-02-26",3.5913,3.764,3.591254234313965,3.7549,15950032.0],["2018-02-27",3.7549,3.8004,3.7004,3.7458,8133849.0],["2018-02-28",3.7458,3.7867,3.6958,3.7595,5894832.0],["2018-03-01",3.7595,3.7822,3.7049,3.764,6087882.0],["2018-03-02",3.764,3.9277,3.7595,3.8822,17563296.0],["2018-03-05",3.8822,3.9595,3.8731,3.8867,9590318.0],["2018-03-06",3.8867,3.9049,3.8185,3.8913,8626857.0],["2018-03-07",3.8913,3.9277,3.8731,3.9231,8115452.0],["2018-03-08",3.9231,3.9231045246124268,3.8686,3.8958,6510605.0],["2018-03-09",3.8958,4.0368,3.8958,3.9822,14910325.0],["2018-03-12",3.9822,4.1231,3.9777,4.0095,13796773.0],["2018-03-13",4.0095,4.0822,3.9367,3.9413,11164322.0],["2018-03-14",3.9413,3.9913,3.873098850250244,3.8731,10348256.0],["2018-03-15",3.8731,3.873098850250244,3.764,3.7822,15313022.0],["2018-03-16",3.7822,3.864,3.7595,3.8231,8366349.0],["2018-03-19",3.8231,3.864,3.7958,3.8322,5900884.0],["2018-03-20",3.8322,3.8322,3.7776,3.7958,6699569.0],["2018-03-21",3.7958,3.8458,3.764,3.7685,6975923.0],["2018-03-22",3.7685,3.8185,3.6367,3.6731,11061369.0],["2018-03-23",3.6731,3.6730802059173584,3.4367,3.4776,13380092.0],["2018-03-26",3.4776,3.6231,3.4276,3.5822,6487748.0],["2018-03-27",3.5822,3.7185,3.582162618637085,3.664,8884296.0],["2018-03-28",3.664,3.6639881134033203,3.5685,3.614,5701460.0],["2018-03-29",3.614,3.6731,3.6003,3.6458,4919542.0],["2018-03-30",3.6458,3.7049,3.6185,3.6685,6239534.0],["2018-04-02",3.6685,3.7685,3.6003,3.7549,13635115.0],["2018-04-03",3.7549,3.7958,3.6958,3.7504,8233303.0],["2018-04-04",3.7504,3.7822,3.7094,3.7458,6330827.0],["2018-04-09",3.7458,3.745814323425293,3.6049,3.6776,6949414.0],["2018-04-10",3.6776,3.7276,3.6685,3.7231,5604545.0],["2018-04-11",3.7231,3.7504,3.7004,3.7322,6122024.0],["2018-04-12",3.7322,3.7367,3.6776,3.7231,6350564.0],["2018-04-13",3.7231,3.7413,3.6731,3.7004,3873247.0],["2018-04-16",3.7004,3.8776,3.7003562450408936,3.8458,15805310.0],["2018-04-17",3.8458,3.8458244800567627,3.6776,3.714,9265303.0],["2018-04-18",3.714,3.7595,3.6276,3.6913,7619054.0],["2018-04-19",3.6913,3.714,3.664,3.6913,5851604.0],["2018-04-20",3.6913,3.6958,3.5913,3.5958,5233522.0],["2018-04-23",3.5958,3.664,3.5367,3.5731,4983268.0],["2018-04-24",3.5731,3.7367,3.573070764541626,3.7094,9819610.0],["2018-04-25",3.7094,3.7595,3.6731,3.7367,6705788.0],["2018-04-26",3.7367,3.7958,3.7231,3.7367,6513295.0],["2018-04-27",3.7367,3.8004,3.7004,3.7822,7669610.0],["2018-05-02",3.7822,3.9367,3.7685,3.9186,15612722.0],["2018-05-03",3.9186,3.9413,3.8686,3.9367,9305016.0],["2018-05-04",3.9367,3.9731,3.8958,3.914,6826886.0],["2018-05-07",3.914,4.0277,3.8776,4.0186,12577361.0],["2018-05-08",4.0186,4.1686,3.9822,4.1413,20463467.0],["2018-05-09",4.1413,4.3004,4.0868,4.2731,35646024.0],["2018-05-10",4.2731,4.2777,4.1459,4.1686,18705646.0],["2018-05-11",4.1686,4.1913,4.0549,4.0686,14499932.0],["2018-05-14",4.0686,4.1459,4.0277,4.1095,16917837.0],["2018-05-15",4.1095,4.1094865798950195,3.9913,4.0549,9013123.0],["2018-05-16",4.0549,4.1004,4.0322,4.0458,4667831.0],["2018-05-17",4.0458,4.1368,4.0004,4.0049,10189424.0],["2018-05-18",4.0049,4.0368,3.9867,4.0277,7990582.0],["2018-05-21",4.0277,4.1413,4.0276594161987305,4.0731,11615541.0],["2018-05-22",4.0731,4.0913,3.9913,4.0322,7338229.0],["2018-05-23",4.0322,4.1413,4.0049,4.0822,12949440.0],["2018-05-24",4.0822,4.1186,4.0186,4.0368,9109907.0],["2018-05-25",4.0368,4.0686,3.964,3.9777,9980658.0],["2018-05-28",3.9777,4.0004,3.864,3.8958,9280819.0],["2018-05-29",3.8958,4.0277,3.8731,4.0004,8450289.0],["2018-05-30",4.0004,4.000384330749512,3.8322,3.8595,8265557.0],["2018-05-31",3.8595,3.9731,3.859461545944214,3.9549,6183781.0],["2018-06-01",3.9549,4.0368,3.9231,3.9686,8207794.0],["2018-06-04",3.9686,4.0458,3.9595,4.0413,7222909.0],["2018-06-05",4.0413,4.0595,3.9822,4.0458,8249019.0],["2018-06-06",4.0458,4.0549,3.9595,4.0368,9383962.0],["2018-06-07",4.0368,4.0623,3.9739,3.9875,3036043.0],["2018-06-08",3.9875,3.9874656200408936,3.8378,3.8854,10779361.0],["2018-06-11",3.8854,3.9194,3.8446,3.8854,4884165.0],["2018-06-12",3.8854,4.0623,3.885396957397461,4.0147,9052505.0],["2018-06-13",4.0147,4.0623,3.9534,3.9602,5965368.0],["2018-06-14",3.9602,4.0079,3.831,3.8582,7988691.0],["2018-06-15",3.8582,3.8718,3.6881,3.7561,7240258.0],["2018-06-19",3.7561,3.756110429763794,3.3819,3.4975,10840351.0],["2018-06-20",3.4975,3.5724,3.4091,3.5111,5358626.0],["2018-06-21",3.5111,3.5384,3.4023,3.4091,5494334.0],["2018-06-22",3.4091,3.4363,3.307,3.4227,6149271.0],["2018-06-25",3.4227,3.5928,3.422687292098999,3.4635,5176319.0],["2018-06-26",3.4635,3.4703,3.3614,3.4431,4085481.0],["2018-06-27",3.4431,3.4499,3.3546,3.3819,4424915.0],["2018-06-28",3.3819,3.3955,3.341,3.3478,2995440.0],["2018-06-29",3.3478,3.4023,3.3206,3.3955,5157543.0],["2018-07-02",3.3955,3.3955,3.2934,3.3138,3977438.0],["2018-07-03",3.3138,3.3478,3.2866,3.3342,5008689.0],["2018-07-04",3.3342,3.341,3.2934,3.307,3271556.0],["2018-07-05",3.307,3.3206,3.1845,3.2049,4217373.0],["2018-07-06",3.2049,3.2594,3.1301,3.1981,4418160.0],["2018-07-09",3.1981,3.2934,3.1981377601623535,3.2866,2707794.0],["2018-07-10",3.2866,3.313814878463745,3.2662,3.3138,2395735.0],["2018-07-11",3.3138,3.313814878463745,3.1165,3.1913,4014508.0],["2018-07-12",3.1913,3.3002,3.1437,3.2866,3544253.0],["2018-07-13",3.2866,3.3614,3.273,3.3342,2915157.0],["2018-07-16",3.3342,3.3683,3.2934,3.3138,3253818.0],["2018-07-17",3.3138,3.4635,3.3002,3.4227,5498147.0],["2018-07-18",3.4227,3.422687292098999,3.3478,3.3683,4204162.0],["2018-07-19",3.3683,3.368251085281372,3.2662,3.2798,3803799.0],["2018-07-20",3.2798,3.4567,3.279792070388794,3.4091,8208960.0],["2018-07-23",3.4091,3.5316,3.3887,3.4907,6271440.0],["2018-07-24",3.4907,3.5656,3.4703,3.5452,7731867.0],["2018-07-25",3.5452,3.6677,3.5451693534851074,3.6132,7850987.0],["2018-07-26",3.6132,3.6404,3.5588,3.586,5642802.0],["2018-07-27",3.586,3.6268,3.5384,3.5656,5270348.0],["2018-07-30",3.5656,3.6132,3.5384,3.5792,4999009.0],["2018-07-31",3.5792,3.6064,3.552,3.586,3941709.0],["2018-08-01",3.586,3.7357,3.5724,3.62,11182569.0],["2018-08-02",3.62,3.6200194358825684,3.4703,3.5452,8601655.0],["2018-08-03",3.5452,3.5588,3.4635,3.4771,5624298.0],["2018-08-06",3.4771,3.5384,3.4363,3.4975,5300221.0],["2018-08-07",3.4975,3.5316,3.3546,3.518,10215365.0],["2018-08-08",3.518,3.517951726913452,3.4091,3.4227,6241086.0],["2018-08-09",3.4227,3.518,3.4091,3.5043,4712098.0],["2018-08-10",3.5043,3.5656,3.4907,3.5452,5053471.0],["2018-08-13",3.5452,3.5451693534851074,3.4567,3.4975,5232907.0],["2018-08-14",3.4975,3.5043,3.4499,3.4839,4764393.0],["2018-08-15",3.4839,3.5043,3.4023,3.4091,4125212.0],["2018-08-16",3.4091,3.4431,3.3546,3.3887,4379959.0],["2018-08-17",3.3887,3.4227,3.2458,3.2866,6264178.0],["2018-08-20",3.2866,3.3274,3.2322,3.3138,4292644.0],["2018-08-21",3.3138,3.3751,3.3002,3.3342,3944396.0],["2018-08-22",3.3342,3.3478,3.273,3.2934,3157157.0],["2018-08-23",3.2934,3.3342,3.2798,3.307,3077331.0],["2018-08-24",3.307,3.3478,3.2866,3.3274,2168516.0],["2018-08-27",3.3274,3.3819,3.3274,3.3683,2816526.0],["2018-08-28",3.3683,3.4091,3.368251085281372,3.4023,3235636.0],["2018-08-29",3.4023,3.4091,3.3478,3.3614,2477510.0],["2018-08-30",3.3614,3.3955,3.341,3.3614,3614910.0],["2018-08-31",3.3614,3.3614466190338135,3.3002,3.3138,3028458.0],["2018-09-03",3.3138,3.3955,3.2934,3.3887,4620177.0],["2018-09-04",3.3887,3.4567,3.3342,3.4363,5908122.0],["2018-09-05",3.4363,3.4431,3.4022743701934814,3.4023,3488819.0],["2018-09-06",3.4023,3.4431,3.3478,3.3614,2857033.0],["2018-09-07",3.3614,3.4023,3.3274,3.3683,2872175.0],["2018-09-10",3.3683,3.4023,3.3478,3.3546,2680015.0],["2018-09-11",3.3546,3.4023,3.3342,3.3546,1848880.0],["2018-09-12",3.3546,3.4091,3.3546,3.3955,3403718.0],["2018-09-13",3.3955,3.4363,3.341,3.3819,3566439.0],["2018-09-14",3.3819,3.3955,3.3002,3.3342,4124664.0],["2018-09-17",3.3342,3.4227,3.307,3.4023,4731224.0],["2018-09-18",3.4023,3.4159,3.3478,3.4023,3855844.0],["2018-09-19",3.4023,3.4363,3.3751,3.4227,5212298.0],["2018-09-20",3.4227,3.4363,3.4023,3.4091,2950035.0],["2018-09-21",3.4091,3.4635,3.3955,3.4499,3748649.0],["2018-09-25",3.4499,3.4907,3.4227,3.4703,4647620.0],["2018-09-26",3.4703,3.5656,3.4703,3.5111,4729926.0],["2018-09-27",3.5111,3.5588,3.4771,3.4975,6282566.0],["2018-09-28",3.4975,3.5248,3.4567,3.4839,3393142.0],["2018-10-08",3.4839,3.4839284420013428,3.4091,3.4159,4278742.0],["2018-10-09",3.4159,3.4567,3.3751,3.3887,4183636.0],["2018-10-10",3.3887,3.4839,3.388665199279785,3.4635,3799609.0],["2018-10-11",3.4635,3.463514804840088,3.2458,3.3002,4872241.0],["2018-10-12",3.3002,3.300206184387207,3.1641,3.273,4196364.0],["2018-10-15",3.273,3.3002,3.1981,3.2049,3924078.0],["2018-10-16",3.2049,3.2458,2.9872,3.0416,7682483.0],["2018-10-17",3.0416,3.0961,2.96,3.0348,4294142.0],["2018-10-18",3.0348,3.0416,2.8851,2.9396,5147177.0],["2018-10-19",2.9396,2.9736,2.8443,2.9668,5031372.0],["2018-10-22",2.9668,3.1233,2.966783285140991,3.0825,7014216.0],["2018-10-23",3.0825,3.0961,2.9872,3.0212,4785392.0],["2018-10-24",3.0212,3.062,2.994,3.0416,3897472.0],["2018-10-25",3.0416,3.041633129119873,2.9192,3.0076,3396872.0],["2018-10-26",3.0076,3.062,3.0008,3.0144,3383860.0],["2018-10-29",3.0144,3.0484,2.9736,2.994,2723797.0],["2018-10-30",2.994,3.0757,2.9804,3.0757,3637325.0],["2018-10-31",3.0757,3.1301,3.062,3.1029,5964412.0],["2018-11-01",3.1029,3.1437,3.0757,3.0825,11071639.0],["2018-11-02",3.0825,3.1505,3.082460641860962,3.1369,10979396.0],["2018-11-05",3.1369,3.1505,3.0893,3.1233,6135201.0],["2018-11-06",3.1233,3.1232874393463135,3.0689,3.1165,5370081.0],["2018-11-07",3.1165,3.1233,3.075655698776245,3.0757,6665421.0],["2018-11-08",3.0757,3.0961,3.028,3.0348,6023552.0],["2018-11-09",3.0348,3.0348284244537354,2.9736,2.994,5041329.0],["2018-11-12",2.994,3.0757,2.9668,3.0757,7431349.0],["2018-11-13",3.0757,3.1777,3.0348,3.1573,14086085.0],["2018-11-14",3.1573,3.2458,3.1369,3.1709,12297716.0],["2018-11-15",3.1709,3.2458,3.1573,3.2186,8369427.0],["2018-11-16",3.2186,3.3955,3.2049,3.341,14400931.0],["2018-11-19",3.341,3.3887,3.3002,3.3614,9176788.0],["2018-11-20",3.3614,3.3751,3.2458,3.2662,8574638.0],["2018-11-21",3.2662,3.2934014797210693,3.2186,3.2934,5809504.0],["2018-11-22",3.2934,3.3138,3.2322,3.2458,6366381.0],["2018-11-23",3.2458,3.2526,3.1165,3.1845,8559263.0],["2018-11-26",3.1845,3.4975,3.184528350830078,3.3342,23363993.0],["2018-11-27",3.3342,3.334228515625,3.1369,3.2117,18269082.0],["2018-11-28",3.2117,3.239,3.1029,3.1845,11334449.0],["2018-11-29",3.1845,3.239,3.0689,3.0757,8196131.0],["2018-11-30",3.0757,3.1165,3.0212,3.0961,6243772.0],["2018-12-03",3.0961,3.2322,3.096069812774658,3.1777,10909165.0],["2018-12-04",3.1777,3.2322,3.1573,3.1777,7570164.0],["2018-12-05",3.1777,3.1777238845825195,3.0893,3.1165,7800131.0],["2018-12-06",3.1165,3.116482734680176,2.994,3.0144,12833405.0],["2018-12-07",3.0144,3.028,2.9668,2.994,8213443.0],["2018-12-10",2.994,2.994001626968384,2.9464,2.9668,4697453.0],["2018-12-11",2.9668,3.0008,2.96,2.994,4761574.0],["2018-12-12",2.994,3.0144,2.9804,2.9872,3068714.0],["2018-12-13",2.9872,3.0348,2.96,3.0076,5682625.0],["2018-12-14",3.0076,3.0144,2.96,2.9668,4184461.0],["2018-12-17",2.9668,2.966783285140991,2.8987,2.9464,6637128.0],["2018-12-18",2.9464,2.9464,2.8715,2.9123,6828495.0],["2018-12-19",2.9123,2.926,2.8103,2.8511,10553918.0],["2018-12-20",2.8511,2.8715,2.8307,2.8511,5038312.0],["2018-12-21",2.8511,2.8715,2.8239,2.8375,3651838.0],["2018-12-24",2.8375,2.8783,2.8307,2.8715,3803364.0],["2018-12-25",2.8715,2.9192,2.7831,2.9055,10034585.0],["2018-12-26",2.9055,2.9396,2.8579,2.8579,7098873.0],["2018-12-27",2.8579,2.9123,2.8103,2.8171,5605035.0],["2018-12-28",2.8171,2.8647,2.8103,2.8443,4157230.0],["2019-01-02",2.8443,2.9464,2.8171,2.8851,7544869.0],["2019-01-03",2.8851,2.9192,2.8443,2.8783,6907117.0],["2019-01-04",2.8783,2.9396,2.8239,2.9328,11323585.0],["2019-01-07",2.9328,2.9464,2.8239,2.9396,11221114.0],["2019-01-08",2.9396,2.9464,2.9123,2.9328,9424365.0],["2019-01-09",2.9328,2.96,2.9259557723999023,2.926,9598775.0],["2019-01-10",2.926,2.9464,2.9055,2.9123,4370728.0],["2019-01-11",2.9123,2.9396,2.8987,2.9328,3912768.0],["2019-01-14",2.9328,2.9396,2.9123,2.926,5678895.0],["2019-01-15",2.926,2.9396,2.9055,2.9328,5034292.0],["2019-01-16",2.9328,2.9396,2.9055,2.9192,4795612.0],["2019-01-17",2.9192,2.926,2.8647,2.8715,6270910.0],["2019-01-18",2.8715,2.8987,2.8579,2.8919,5440661.0],["2019-01-21",2.8919,2.9328,2.8919,2.9192,7582856.0],["2019-01-22",2.9192,2.926,2.8851,2.8851,5432517.0],["2019-01-23",2.8851,2.9055,2.8783,2.8919,4151339.0],["2019-01-24",2.8919,2.9055,2.8783,2.8987,5225387.0],["2019-01-25",2.8987,2.9464,2.898737907409668,2.9123,8511912.0],["2019-01-28",2.9123,2.926,2.8715,2.8919,7801820.0],["2019-01-29",2.8919,2.891932725906372,2.7967,2.8443,8837272.0],["2019-01-30",2.8443,2.8647,2.8170828819274902,2.8171,4616588.0],["2019-01-31",2.8171,2.8443,2.7967,2.8375,6791149.0],["2019-02-01",2.8375,2.8715193271636963,2.8239,2.8715,11045668.0],["2019-02-11",2.8715,2.9192,2.8579,2.9123,11966388.0],["2019-02-12",2.9123,2.9464,2.8919,2.9396,11399541.0],["2019-02-13",2.9396,2.9872,2.926,2.9736,16799764.0],["2019-02-14",2.9736,2.9804,2.9328,2.9532,13826777.0],["2019-02-15",2.9532,2.9736,2.9328,2.96,11676544.0],["2019-02-18",2.96,3.0212,2.9464,3.0144,21494459.0],["2019-02-19",3.0144,3.0484,2.9804,3.0144,17129985.0],["2019-02-20",3.0144,3.0757,3.0076,3.0348,15696211.0],["2019-02-21",3.0348,3.0552,2.994,3.0076,13858515.0],["2019-02-22",3.0076,3.0961,2.9872,3.0893,26885363.0],["2019-02-25",3.0893,3.2254,3.0825,3.2049,38178392.0],["2019-02-26",3.2049,3.3138,3.1709,3.239,37403837.0],["2019-02-27",3.239,3.3138,3.2186,3.2594,33484043.0],["2019-02-28",3.2594,3.2798,3.2117,3.239,14353477.0],["2019-03-01",3.239,3.2594,3.1913,3.239,11730104.0],["2019-03-04",3.239,3.3342,3.2389650344848633,3.2662,24853284.0],["2019-03-05",3.2662,3.300206184387207,3.2458,3.3002,16947527.0],["2019-03-06",3.3002,3.4159,3.2798,3.3955,30699812.0],["2019-03-07",3.3955,3.4907,3.3478,3.4567,26889866.0],["2019-03-08",3.4567,3.4567108154296875,3.3002,3.307,37502139.0],["2019-03-11",3.307,3.4295,3.2798,3.4159,26053976.0],["2019-03-12",3.4159,3.4771,3.3751,3.4159,24717365.0],["2019-03-13",3.4159,3.4227,3.341,3.3546,20019360.0],["2019-03-14",3.3546,3.3751,3.2254,3.273,17445956.0],["2019-03-15",3.273,3.3206,3.2594,3.2934,14539306.0],["2019-03-18",3.2934,3.4091,3.2934014797210693,3.3887,19576403.0],["2019-03-19",3.3887,3.5384,3.3546,3.4839,40895175.0],["2019-03-20",3.4839,3.4907,3.3751,3.4295,25539267.0],["2019-03-21",3.4295,3.5316,3.4294919967651367,3.4839,25624979.0],["2019-03-22",3.4839,3.4975,3.4091,3.4907,21124947.0],["2019-03-25",3.4907,3.4975,3.3955,3.4703,20957788.0],["2019-03-26",3.4703,3.4839,3.3683,3.3955,17686568.0],["2019-03-27",3.3955,3.4227,3.3478,3.3955,10123766.0],["2019-03-28",3.3955,3.4023,3.3002,3.307,14220390.0],["2019-03-29",3.307,3.3819,3.2866,3.3819,13075791.0],["2019-04-01",3.3819,3.4907,3.3818602561950684,3.4771,22472740.0],["2019-04-02",3.4771,3.4975,3.4431,3.4907,19042016.0],["2019-04-03",3.4907,3.62,3.4363,3.6064,45487642.0],["2019-04-04",3.6064,3.654,3.5384,3.6064,29076018.0],["2019-04-08",3.6064,3.6336,3.4907,3.552,24697539.0],["2019-04-09",3.552,3.5656,3.5111,3.5384,11208596.0],["2019-04-10",3.5384,3.5928,3.4975,3.5724,17574321.0],["2019-04-11",3.5724,3.6064,3.4975,3.4975,18083715.0],["2019-04-12",3.4975,3.552,3.4703,3.5452,14422575.0],["2019-04-15",3.5452,3.5996,3.4975,3.4975,17621791.0],["2019-04-16",3.4975,3.552,3.4499,3.552,13510664.0],["2019-04-17",3.552,3.8446,3.5111,3.6881,47529125.0],["2019-04-18",3.6881,3.8922,3.6064,3.7697,66187989.0],["2019-04-19",3.7697,3.7697198390960693,3.6336,3.7017,30958621.0],["2019-04-22",3.7017,3.7085,3.586,3.5996,19017652.0],["2019-04-23",3.5996,3.6404,3.5452,3.5928,15204158.0],["2019-04-24",3.5928,3.6132,3.5316,3.586,13314212.0],["2019-04-25",3.586,3.6336,3.4703,3.4771,18222995.0],["2019-04-26",3.4771,3.5043,3.3683,3.3887,17413500.0],["2019-05-06",3.3887,3.4159,3.0552,3.1165,22236696.0],["2019-05-07",3.1165,3.1913,3.0757,3.1369,13240781.0],["2019-05-08",3.1369,3.136896848678589,3.0416,3.1029,8709103.0],["2019-05-09",3.1029,3.1165,3.062,3.0893,7065613.0],["2019-05-10",3.0893,3.1709,3.0484,3.1573,13524060.0],["2019-05-13",3.1573,3.1573104858398438,3.0552,3.0689,12807742.0],["2019-05-14",3.0689,3.0689,3.0144,3.0212,9450989.0],["2019-05-15",3.0212,3.1301,3.021219253540039,3.1097,13842702.0],["2019-05-16",3.1097,3.1437,3.0825,3.1301,9116809.0],["2019-05-17",3.1301,3.1369,3.028,3.0484,10317711.0],["2019-05-20",3.0484,3.0552,2.9532,3.0144,7270034.0],["2019-05-21",3.0144,3.0757,3.0144,3.0689,7098723.0],["2019-05-22",3.0689,3.0689,3.0144,3.028,4709385.0],["2019-05-23",3.028,3.1777,3.0076,3.0689,14350633.0],["2019-05-24",3.0689,3.0757,3.0144,3.0212,6484516.0],["2019-05-27",3.0212,3.0825,3.0144,3.0757,5287899.0],["2019-05-28",3.0757,3.1029,3.0552,3.0689,6204896.0],["2019-05-29",3.0689,3.1369,3.0688512325286865,3.1165,9026858.0],["2019-05-30",3.1165,3.116482734680176,3.062,3.0893,5780511.0],["2019-05-31",3.0893,3.1165,3.0825,3.0961,3958403.0],["2019-06-03",3.0961,3.1573,3.096069812774658,3.1233,9096124.0],["2019-06-04",3.1233,3.1232874393463135,3.0464,3.0464,6497695.0],["2019-06-05",3.0464,3.0814,3.0394,3.0464,4050854.0],["2019-06-06",3.0464,3.0604,2.9905,3.0045,3785373.0],["2019-06-10",3.0045,3.0325,2.9905,3.0045,5565051.0],["2019-06-11",3.0045,3.0953,3.004505157470703,3.0884,8529563.0],["2019-06-12",3.0884,3.1093,3.0394,3.0744,7328628.0],["2019-06-13",3.0744,3.0953,3.0534,3.0814,4268038.0],["2019-06-14",3.0814,3.0884,3.0394,3.0394,7633109.0],["2019-06-17",3.0394,3.0884,3.0394,3.0884,10120773.0],["2019-06-18",3.0884,3.1023,3.0534,3.0674,4676160.0],["2019-06-19",3.0674,3.1442,3.067389726638794,3.0953,8219376.0],["2019-06-20",3.0953,3.1582,3.0884,3.1442,9868217.0],["2019-06-21",3.1442,3.1932,3.1442,3.1652,8680178.0],["2019-06-24",3.1652,3.1862,3.1303,3.1652,6957792.0],["2019-06-25",3.1652,3.1652112007141113,3.0953,3.1373,6709792.0],["2019-06-26",3.1373,3.1932,3.1163,3.1582,8137995.0],["2019-06-27",3.1582,3.1862,3.1373,3.1512,6601059.0],["2019-06-28",3.1512,3.1582,3.0814,3.1093,6365648.0],["2019-07-01",3.1093,3.2211,3.1093132495880127,3.2141,14122535.0],["2019-07-02",3.2141,3.2211,3.1862,3.2001,6528336.0],["2019-07-03",3.2001,3.2211,3.1722,3.2141,7106997.0],["2019-07-04",3.2141,3.2351,3.1862,3.2001,5388873.0],["2019-07-05",3.2001,3.2141,3.1652,3.1862,6594189.0],["2019-07-08",3.1862,3.1861724853515625,3.0814,3.1023,7579135.0],["2019-07-09",3.1023,3.1093,3.0744,3.0953,4017307.0],["2019-07-10",3.0953,3.1163,3.0534,3.0744,4191950.0],["2019-07-11",3.0744,3.1023,3.0534,3.0604,3131665.0],["2019-07-12",3.0604,3.0884,3.0534,3.0744,3202873.0],["2019-07-15",3.0744,3.0953,3.0255,3.0884,4079980.0],["2019-07-16",3.0884,3.0953385829925537,3.0744,3.0953,2364486.0],["2019-07-17",3.0953,3.1023,3.0813639163970947,3.0814,2692297.0],["2019-07-18",3.0814,3.0813639163970947,3.0394,3.0464,3653819.0],["2019-07-19",3.0464,3.0884,3.0464,3.0534,6411944.0],["2019-07-22",3.0534,3.0604,3.0045,3.0185,5313844.0],["2019-07-23",3.0185,3.0325,3.0045,3.0185,3328987.0],["2019-07-24",3.0185,3.0534,3.018479108810425,3.0255,4280505.0],["2019-07-25",3.0255,3.0464,3.0185,3.0394,5327410.0],["2019-07-26",3.0394,3.0394411087036133,3.0045,3.0325,5529471.0],["2019-07-29",3.0325,3.0464,3.0045,3.0185,4504903.0],["2019-07-30",3.0185,3.0464,3.0115,3.0255,5765417.0],["2019-07-31",3.0255,3.0325,3.0115,3.0255,3966387.0],["2019-08-01",3.0255,3.0325,2.9975,3.0115,6149318.0],["2019-08-02",3.0115,3.0114922523498535,2.9556,2.9975,7098107.0],["2019-08-05",2.9975,3.0115,2.9766,3.0115,6835259.0],["2019-08-06",3.0115,3.0114922523498535,2.8787,2.9905,10182790.0],["2019-08-07",2.9905,2.9975,2.9276,2.9486,5391921.0],["2019-08-08",2.9486,2.9626,2.9276,2.9626,4365582.0],["2019-08-09",2.9626,2.9696,2.9136710166931152,2.9137,2191580.0],["2019-08-12",2.9137,2.9346325397491455,2.8997,2.9346,2796275.0],["2019-08-13",2.9346,2.9346325397491455,2.8997,2.9137,1806122.0],["2019-08-14",2.9137,2.9486,2.8997,2.9137,2352298.0],["2019-08-15",2.9137,2.9136710166931152,2.8578,2.8997,3699412.0],["2019-08-16",2.8997,2.9067,2.8648,2.8997,3011535.0],["2019-08-19",2.8997,2.9696,2.8996965885162354,2.9626,6924580.0],["2019-08-20",2.9626,2.9766,2.9416,2.9556,4630965.0],["2019-08-21",2.9556,2.9835,2.9416,2.9766,4063345.0],["2019-08-22",2.9766,2.9766,2.9486,2.9556,2699722.0],["2019-08-23",2.9556,2.9696,2.9486,2.9486,2974164.0],["2019-08-26",2.9486,2.9486072063446045,2.8997,2.9276,4474974.0],["2019-08-27",2.9276,2.9696,2.9207,2.9626,4081326.0],["2019-08-28",2.9626,2.9835,2.9346,2.9766,5001674.0],["2019-08-29",2.9766,2.9835,2.9486,2.9766,4508926.0],["2019-08-30",2.9766,3.0464,2.9486,2.9626,7913562.0],["2019-09-02",2.9626,3.1093,2.9625816345214844,3.0604,14641105.0],["2019-09-03",3.0604,3.1163,3.0464,3.1023,8604397.0],["2019-09-04",3.1023,3.1163,3.0674,3.1093,6523057.0],["2019-09-05",3.1093,3.1512,3.0953,3.1163,10484215.0],["2019-09-06",3.1163,3.1652,3.1163,3.1582,8878031.0],["2019-09-09",3.1582,3.1792,3.1373,3.1652,7937522.0],["2019-09-10",3.1652,3.1862,3.1373,3.1722,9623463.0],["2019-09-11",3.1722,3.1792,3.1373,3.1442,6737857.0],["2019-09-12",3.1442,3.1652,3.1023,3.1442,7878980.0],["2019-09-16",3.1442,3.1582,3.1023,3.1163,10170838.0],["2019-09-17",3.1163,3.1233,3.0464,3.0534,7354387.0],["2019-09-18",3.0534,3.0814,3.0464,3.0604,4191650.0],["2019-09-19",3.0604,3.1233,3.0534,3.0884,6127382.0],["2019-09-20",3.0884,3.1233,3.0883514881134033,3.1023,3411052.0],["2019-09-23",3.1023,3.102325916290283,3.0464,3.0604,3335253.0],["2019-09-24",3.0604,3.0744,3.0185,3.0255,7102127.0],["2019-09-25",3.0255,3.0744,3.0254664421081543,3.0464,6173137.0],["2019-09-26",3.0464,3.0744,2.9766,2.9975,8440982.0],["2019-09-27",2.9975,3.0115,2.9835,2.9975,3550563.0],["2019-09-30",2.9975,3.0185,2.9626,3.0045,5666092.0],["2019-10-08",3.0045,3.0404,2.9829,2.9973,4661442.0],["2019-10-09",2.9973,3.0261,2.9758,3.0261,3203372.0],["2019-10-10",3.0261,3.0692,3.0260682106018066,3.062,3748263.0],["2019-10-11",3.062,3.0764,3.0548,3.0764,4091834.0],["2019-10-14",3.0764,3.1123,3.0548,3.0908,6161605.0],["2019-10-15",3.0908,3.090758800506592,3.0476,3.062,3470080.0],["2019-10-16",3.062,3.1123,3.0620076656341553,3.0908,8617483.0],["2019-10-17",3.0908,3.0979,3.0189,3.0476,6137241.0],["2019-10-18",3.0476,3.062,3.0117,3.0189,4410493.0],["2019-10-21",3.0189,3.0261,2.9829,3.0117,3489494.0],["2019-10-22",3.0117,3.0476317405700684,3.011692523956299,3.0476,2523477.0],["2019-10-23",3.0476,3.0692,3.0045,3.0117,3076935.0],["2019-10-24",3.0117,3.0261,2.9758,2.9901,6258809.0],["2019-10-25",2.9901,3.0261,2.9758,3.0117,5136596.0],["2019-10-28",3.0117,3.1339,3.0045,3.1123,11265959.0],["2019-10-29",3.1123,3.1123218536376953,3.0476,3.0476,7646907.0],["2019-10-30",3.0476,3.0548,2.9973,3.0045,5845899.0],["2019-10-31",3.0045,3.0189,2.9829,2.9901,5170946.0],["2019-11-01",2.9901,3.0117,2.9614,3.0045,6590752.0],["2019-11-04",3.0045,3.062,2.9973,3.0548,7856276.0],["2019-11-05",3.0548,3.0692,3.0117,3.0476,5566194.0],["2019-11-06",3.0476,3.062,3.0188803672790527,3.0189,3263662.0],["2019-11-07",3.0189,3.1195,3.0188803672790527,3.0764,11531693.0],["2019-11-08",3.0764,3.1051,3.0476,3.0548,9149953.0],["2019-11-11",3.0548,3.054819345474243,2.947,2.9614,8908838.0],["2019-11-12",2.9614,2.9901,2.947,2.9686,7999677.0],["2019-11-13",2.9686,2.9685659408569336,2.9183,2.9326,6376532.0],["2019-11-14",2.9326,2.9614,2.9183,2.9326,6955023.0],["2019-11-15",2.9326,2.932626485824585,2.8751,2.8751,9723997.0],["2019-11-18",2.8751,2.8895,2.8607,2.8895,5528277.0],["2019-11-19",2.8895,2.9111,2.8751,2.9111,6545424.0],["2019-11-20",2.9111,2.9110631942749023,2.8392,2.8536,11055014.0],["2019-11-21",2.8536,2.8607,2.832,2.8464,7459024.0],["2019-11-22",2.8464,2.8679,2.8176,2.8248,8167140.0],["2019-11-25",2.8248,2.8607,2.8248,2.8464,7196475.0],["2019-11-26",2.8464,2.8607,2.8463728427886963,2.8536,6977663.0],["2019-11-27",2.8536,2.8895,2.832,2.8607,7953244.0],["2019-11-28",2.8607,2.860748291015625,2.8248,2.832,5750257.0],["2019-11-29",2.832,2.8464,2.8104,2.832,5180930.0],["2019-12-02",2.832,2.8536,2.8319971561431885,2.8392,4476962.0],["2019-12-03",2.8392,2.8536,2.8176,2.8464,3512871.0],["2019-12-04",2.8464,2.8751,2.832,2.8679,6811739.0],["2019-12-05",2.8679,2.8823,2.8392,2.8679,9545197.0],["2019-12-06",2.8679,2.875124454498291,2.8464,2.8751,4299323.0],["2019-12-09",2.8751,2.8823,2.8607,2.8751,5018355.0],["2019-12-10",2.8751,2.8895,2.8679,2.8895,4390350.0],["2019-12-11",2.8895,2.9039,2.8679,2.9039,6344371.0],["2019-12-12",2.9039,2.9183,2.8823,2.9111,5520521.0],["2019-12-13",2.9111,2.9542,2.9110631942749023,2.947,8015121.0],["2019-12-16",2.947,2.990129232406616,2.947,2.9901,8855885.0],["2019-12-17",2.9901,3.0045,2.9614,2.9829,10010211.0],["2019-12-18",2.9829,2.9973,2.9685659408569336,2.9686,5745036.0],["2019-12-19",2.9686,2.9829,2.9542,2.9614,6589306.0],["2019-12-20",2.9614,2.9686,2.947,2.947,6608197.0],["2019-12-23",2.947,2.9470021724700928,2.8967,2.9111,8878360.0],["2019-12-24",2.9111,2.9254391193389893,2.8967,2.9254,6051430.0],["2019-12-25",2.9254,2.9254391193389893,2.8967,2.9183,5458704.0],["2019-12-26",2.9183,2.9614,2.9111,2.9614,6031919.0],["2019-12-27",2.9614,2.9829,2.9398,2.947,7650839.0],["2019-12-30",2.947,2.9901,2.9183,2.9829,8071216.0],["2019-12-31",2.9829,2.9973,2.9614,2.9829,7082437.0],["2020-01-02",2.9829,3.0404,2.9829413890838623,3.0261,13981271.0],["2020-01-03",3.0261,3.0476,3.0117,3.0261,7611784.0],["2020-01-06",3.0261,3.0548,2.9973,3.0333,9181725.0],["2020-01-07",3.0333,3.062,3.0261,3.0548,7702311.0],["2020-01-08",3.0548,3.054819345474243,3.0476,3.0476,14203704.0],["2020-01-09",3.0476,3.1483,3.0476317405700684,3.1267,18250928.0],["2020-01-10",3.1267,3.1842,3.1195,3.1698,20195840.0],["2020-01-13",3.1698,3.1698241233825684,3.062,3.062,30882197.0],["2020-01-14",3.062,3.0620076656341553,3.0548,3.0548,10016207.0],["2020-01-15",3.0548,3.062,3.0045,3.0404,9735636.0],["2020-01-16",3.0404,3.0548,3.0045,3.0117,4714698.0],["2020-01-17",3.0117,3.0333,3.0045,3.0117,3248247.0],["2020-01-20",3.0117,3.0404,3.0045,3.0261,6048670.0],["2020-01-21",3.0261,3.0404,2.9758,2.9829,8451942.0],["2020-01-22",2.9829,3.0117,2.947,2.9901,5476313.0],["2020-01-23",2.9901,2.990129232406616,2.8823,2.9039,9809418.0],["2020-02-03",2.9039,2.9038755893707275,2.616363048553467,2.6164,11724300.0],["2020-02-04",2.6164,2.6667,2.5373,2.6379,13451294.0],["2020-02-05",2.6379,2.7026,2.6307,2.6811,10165089.0],["2020-02-06",2.6811,2.7961,2.6595,2.7889,11247608.0],["2020-02-07",2.7889,2.7888705730438232,2.717,2.7601,10325379.0],["2020-02-10",2.7601,2.817621946334839,2.7314,2.8176,10242217.0],["2020-02-11",2.8176,2.8392,2.7817,2.8176,7928579.0],["2020-02-12",2.8176,2.817621946334839,2.7889,2.8176,5649787.0],["2020-02-13",2.8176,2.832,2.7745,2.7889,8680553.0],["2020-02-14",2.7889,2.8032,2.7601,2.7673,5733513.0],["2020-02-17",2.7673,2.8679,2.7673070430755615,2.8607,12859898.0],["2020-02-18",2.8607,2.8823,2.8392,2.8536,8425377.0],["2020-02-19",2.8536,2.8751,2.8319971561431885,2.832,8990290.0],["2020-02-20",2.832,2.8823,2.8176,2.8751,16171970.0],["2020-02-21",2.8751,2.8823,2.8392,2.8607,17297220.0],["2020-02-24",2.8607,3.0045,2.860748291015625,2.9829,30099414.0],["2020-02-25",2.9829,2.9829413890838623,2.8679,2.9542,23154110.0],["2020-02-26",2.9542,3.0908,2.9039,3.0045,27848212.0],["2020-02-27",3.0045,3.0476,2.9614,2.9758,13475987.0],["2020-02-28",2.9758,2.9757535457611084,2.85356068611145,2.8536,16416663.0],["2020-03-02",2.8536,2.9614,2.85356068611145,2.9183,18753089.0],["2020-03-03",2.9183,3.1339,2.9182510375976562,3.0692,40406677.0],["2020-03-04",3.0692,3.1554,3.0189,3.1483,31995242.0],["2020-03-05",3.1483,3.2345,3.1411,3.177,26820046.0],["2020-03-06",3.177,3.3136,3.1554,3.2417,27410972.0],["2020-03-09",3.2417,3.5652,3.1986,3.4142,49943719.0],["2020-03-10",3.4142,3.4717,3.2776,3.4573,36669226.0],["2020-03-11",3.4573,3.4717,3.3135805130004883,3.3136,28706693.0],["2020-03-12",3.3136,3.3998,3.213,3.3639,24933169.0],["2020-03-13",3.3639,3.4501,3.213,3.3855,38437663.0],["2020-03-16",3.3855,3.4645,3.1914,3.2417,32323629.0],["2020-03-17",3.2417,3.3136,3.1339,3.1698,24641252.0],["2020-03-18",3.1698,3.2489,3.062,3.0692,20550177.0],["2020-03-19",3.0692,3.1554,3.0045,3.1195,16593499.0],["2020-03-20",3.1195,3.328,3.119509696960449,3.2776,26336711.0],["2020-03-23",3.2776,3.3567,3.1554,3.1842,22210906.0],["2020-03-24",3.1842,3.2776,3.0979,3.2273,15102576.0],["2020-03-25",3.2273,3.3136,3.2273,3.2633,13953087.0],["2020-03-26",3.2633,3.4645,3.2345,3.4214,34488709.0],["2020-03-27",3.4214,3.443,3.2992,3.3495,23190599.0],["2020-03-30",3.3495,3.4573,3.2848,3.443,24629788.0],["2020-03-31",3.443,3.7736,3.3926,3.673,69979187.0],["2020-04-01",3.673,3.673,3.5077,3.522,43866974.0],["2020-04-02",3.522,3.5220274925231934,3.3998,3.443,28450681.0],["2020-04-03",3.443,3.5364,3.4214,3.4717,17190969.0],["2020-04-07",3.4717,3.7305,3.471712350845337,3.6658,43308701.0],["2020-04-08",3.6658,3.8095,3.6227,3.7089,37025369.0],["2020-04-09",3.7089,3.7592,3.6514,3.6586,20876243.0],["2020-04-10",3.6586,3.7305,3.5652,3.6873,22342578.0],["2020-04-13",3.6873,3.7448,3.6155,3.6945,16094489.0],["2020-04-14",3.6945,3.7592,3.673,3.7377,19235453.0],["2020-04-15",3.7377,3.7952,3.637,3.637,21373606.0],["2020-04-16",3.637,3.7448,3.5077,3.7305,34738658.0],["2020-04-17",3.7305,3.8311,3.6442,3.6442,30258054.0],["2020-04-20",3.6442,3.7017,3.6155,3.6298,15056476.0],["2020-04-21",3.6298,3.8239,3.5795,3.7592,45692942.0],["2020-04-22",3.7592,4.1258,3.7377,4.0108,71509146.0],["2020-04-23",4.0108,4.2983,4.01079797744751,4.1402,83762919.0],["2020-04-24",4.1402,4.2408,4.0611,4.1617,42030744.0],["2020-04-27",4.1617,4.1905,4.0036,4.0395,46448167.0],["2020-04-28",4.0395,4.1042,3.9317,4.0108,43317349.0],["2020-04-29",4.0108,4.1402,3.9749,4.0683,43681106.0],["2020-04-30",4.0683,4.1905,4.0611,4.1186,36009287.0],["2020-05-06",4.1186,4.1689,4.0539,4.1402,33972610.0],["2020-05-07",4.1402,4.1977,4.0827,4.1402,30608030.0],["2020-05-08",4.1402,4.1546,4.0683,4.1258,27495149.0],["2020-05-11",4.1258,4.2767,4.1186,4.2552,39794826.0],["2020-05-12",4.2552,4.3558,4.2049,4.3127,33515283.0],["2020-05-13",4.3127,4.3846,4.2264,4.2408,33924715.0],["2020-05-14",4.2408,4.3127,4.0611,4.3055,53068133.0],["2020-05-15",4.3055,4.3846,4.2264,4.3558,49010173.0],["2020-05-18",4.3558,4.4493,4.3055,4.4061,30693545.0],["2020-05-19",4.4061,4.4493,4.363,4.4133,22872596.0],["2020-05-20",4.4133,4.4996,4.363,4.4277,26212261.0],["2020-05-21",4.4277,4.6721,4.427690505981445,4.6361,60934498.0],["2020-05-22",4.6361,4.636137962341309,4.4421,4.478,40634625.0],["2020-05-25",4.478,4.6936,4.4564,4.6505,55946628.0],["2020-05-26",4.6505,4.6793,4.6002,4.6361,38366437.0],["2020-05-27",4.6361,4.6721,4.4852,4.5643,47139834.0],["2020-05-28",4.5643,4.6146,4.4061,4.5139,32004317.0],["2020-05-29",4.5139,4.5499,4.4493,4.5211,18926456.0],["2020-06-01",4.5211,4.593,4.4493,4.5858,27868378.0],["2020-06-02",4.5858,4.6793,4.5858,4.593,27922399.0],["2020-06-03",4.593,4.6903,4.578,4.6005,20694061.0],["2020-06-04",4.6005,4.608,4.4883,4.5032,25343903.0],["2020-06-05",4.5032,4.5556,4.3462,4.3985,30218777.0],["2020-06-08",4.3985,4.5257,4.391,4.4509,18197082.0],["2020-06-09",4.4509,4.4658,4.3836,4.406,15028630.0],["2020-06-10",4.406,4.406,4.2714,4.3312,29133583.0],["2020-06-11",4.3312,4.3611,4.204,4.219,21934101.0],["2020-06-12",4.219,4.2714,4.1143,4.219,25374550.0],["2020-06-15",4.219,4.4509,4.1965,4.3611,38289464.0],["2020-06-16",4.3611,4.391,4.2863,4.3611,22236668.0],["2020-06-17",4.3611,4.361116409301758,4.2339,4.2714,18558667.0],["2020-06-18",4.2714,4.3387,4.204,4.2639,16595898.0],["2020-06-19",4.2639,4.3536,4.2638702392578125,4.3013,17757918.0],["2020-06-22",4.3013,4.3387,4.219,4.2564,18433363.0],["2020-06-23",4.2564,4.2863,4.1965,4.219,15102830.0],["2020-06-24",4.219,4.2489,4.1517,4.1591,14723079.0],["2020-06-29",4.1591,4.2115,4.0918,4.1217,22636354.0],["2020-06-30",4.1217,4.1591,4.0843,4.0993,19322839.0],["2020-07-01",4.0993,4.1891,4.0694,4.1367,30403879.0],["2020-07-02",4.1367,4.4883,4.1143,4.4135,61883283.0],["2020-07-03",4.4135,4.5406,4.413480281829834,4.4808,35479509.0],["2020-07-06",4.4808,4.6603,4.480803966522217,4.6379,42392160.0],["2020-07-07",4.6379,4.7875,4.6005,4.7127,44467212.0],["2020-07-08",4.7127,4.7875,4.5631,4.6155,61582532.0],["2020-07-09",4.6155,4.7426,4.5855,4.6603,46044697.0],["2020-07-10",4.6603,4.7501,4.5855,4.6753,46700011.0],["2020-07-13",4.6753,4.9745,4.675296306610107,4.78,87524167.0],["2020-07-14",4.78,4.780023097991943,4.593,4.6678,49446360.0],["2020-07-15",4.6678,4.7127,4.5332,4.5481,34130219.0],["2020-07-16",4.5481,4.608,4.3462,4.3761,39079959.0],["2020-07-17",4.3761,4.5032,4.3387,4.3985,28108772.0],["2020-07-20",4.3985,4.787503242492676,4.398519039154053,4.7875,62697602.0],["2020-07-21",4.7875,5.0344,4.7127,4.9371,68293339.0],["2020-07-22",4.9371,4.9895,4.8473,4.8698,50479148.0],["2020-07-23",4.8698,4.9072,4.6678,4.7725,44395079.0],["2020-07-24",4.7725,4.8099,4.4658,4.4808,46103240.0],["2020-07-27",4.4808,4.6005,4.391,4.4658,34533909.0],["2020-07-28",4.4658,4.5855,4.4658,4.5257,31780735.0],["2020-07-29",4.5257,4.6005,4.4359,4.5855,33229665.0],["2020-07-30",4.5855,5.041839599609375,4.5631,5.0418,136237932.0],["2020-07-31",5.0418,5.0792,4.9072,4.997,78009520.0],["2020-08-03",4.997,5.1241,4.9222,5.0119,61353110.0],["2020-08-04",5.0119,5.1914,4.9222,4.997,68268457.0],["2020-08-05",4.997,5.0718,4.8399,5.0119,46260424.0],["2020-08-06",5.0119,5.2289,4.9371,5.0119,75072264.0],["2020-08-07",5.0119,5.0643,4.8548,4.9745,46008291.0],["2020-08-10",4.9745,5.2214,4.9745,5.1466,73486953.0],["2020-08-11",5.1466,5.4009,5.0568,5.0643,84595495.0],["2020-08-12",5.0643,5.3186,5.0119,5.3111,95678948.0],["2020-08-13",5.3111,5.7001,5.2064,5.5056,113991369.0],["2020-08-14",5.5056,5.5281,5.2588,5.371,71295835.0],["2020-08-17",5.371,5.4607,5.2737,5.3934,57363217.0],["2020-08-18",5.3934,5.7375,5.3261,5.6328,81703510.0],["2020-08-19",5.6328,6.0592,5.543,5.8722,110789370.0],["2020-08-20",5.8722,5.932,5.5879,5.6702,75840449.0],["2020-08-21",5.6702,5.73,5.4533,5.5356,63230054.0],["2020-08-24",5.5356,5.73,5.4757,5.5954,50183487.0],["2020-08-25",5.5954,5.6253,5.3111,5.3485,60525678.0],["2020-08-26",5.3485,5.4607,5.3037,5.3336,36226344.0],["2020-08-27",5.3336,5.3785,5.1316,5.3485,36333675.0],["2020-08-28",5.3485,5.430823802947998,5.2438,5.4308,37596406.0],["2020-08-31",5.4308,5.4383,5.3111,5.3336,35396016.0],["2020-09-01",5.3336,5.3411,5.2139,5.3037,23629696.0],["2020-09-02",5.3037,5.4084,5.2812,5.3485,24004959.0],["2020-09-03",5.3485,5.348539352416992,5.2139,5.2438,28744365.0],["2020-09-04",5.2438,5.243812561035156,5.1092,5.169,23237427.0],["2020-09-07",5.169,5.371,5.1615,5.2139,28527437.0],["2020-09-08",5.2139,5.2438,4.997,5.1017,29627731.0],["2020-09-09",5.1017,5.1017,4.9371,5.0119,23133429.0],["2020-09-10",5.0119,5.1914,4.9745,5.0344,24339074.0],["2020-09-11",5.0344,5.1017,4.9147,5.0194,24792780.0],["2020-09-14",5.0194,5.1615,4.9596,5.0344,18025344.0],["2020-09-15",5.0344,5.1241,4.9745,5.0718,22846265.0],["2020-09-16",5.0718,5.2214,5.0418,5.1615,27946909.0],["2020-09-17",5.1615,5.161527156829834,4.8773,4.8997,47010643.0],["2020-09-18",4.8997,5.0044,4.8249,4.9895,28167264.0],["2020-09-21",4.9895,5.1914,4.9521,5.1166,32570175.0],["2020-09-22",5.1166,5.1241,4.9596,4.9745,19181392.0],["2020-09-23",4.9745,5.1391,4.974515438079834,5.0418,16964214.0],["2020-09-24",5.0418,5.041839599609375,4.7202,4.7576,30322775.0],["2020-09-25",4.7576,4.8025,4.5631,4.6304,23350491.0],["2020-09-28",4.6304,4.630413055419922,4.4509,4.5556,20127159.0],["2020-09-29",4.5556,4.6005,4.4883,4.5556,11805909.0],["2020-09-30",4.5556,4.5855,4.405999183654785,4.406,32942121.0],["2020-10-09",4.406,4.7277,4.405999183654785,4.6603,38333552.0],["2020-10-12",4.6603,4.9147,4.6304,4.8174,33152236.0],["2020-10-13",4.8174,4.8922,4.7576,4.8399,23172915.0],["2020-10-14",4.8399,4.8623,4.7127,4.7351,15851963.0],["2020-10-15",4.7351,4.8324,4.6603,4.6977,15281221.0],["2020-10-16",4.6977,4.8099,4.6828,4.7351,14529145.0],["2020-10-19",4.7351,4.8623,4.6903,4.7127,15871960.0],["2020-10-20",4.7127,4.7426,4.6678,4.7277,11206523.0],["2020-10-21",4.7277,4.7277,4.5556,4.593,17213865.0],["2020-10-22",4.593,4.6529,4.5257,4.6529,11961367.0],["2020-10-23",4.6529,4.6903,4.6005,4.6603,11335411.0],["2020-10-26",4.6603,4.660335063934326,4.5332,4.5631,13267518.0],["2020-10-27",4.5631,4.578,4.5332,4.5556,7818875.0],["2020-10-28",4.5556,4.555608749389648,4.3462,4.4658,28785803.0],["2020-10-29",4.4658,4.6005,4.4135,4.5257,19361364.0],["2020-10-30",4.5257,4.608,4.4359,4.4808,17958284.0],["2020-11-02",4.4808,4.5032,4.3536,4.3836,20262761.0],["2020-11-03",4.3836,4.4509,4.3761,4.4359,20085822.0],["2020-11-04",4.4359,4.5182,4.3836,4.5032,24074704.0],["2020-11-05",4.5032,4.5556,4.4584,4.5182,17748207.0],["2020-11-06",4.5182,4.518206596374512,4.421,4.4509,16036830.0],["2020-11-09",4.4509,4.578,4.450882434844971,4.5556,22414554.0],["2020-11-10",4.5556,4.7127,4.5332,4.6379,35585312.0],["2020-11-11",4.6379,4.6378936767578125,4.5406,4.5706,17792999.0],["2020-11-12",4.5706,4.6155,4.5032,4.5855,16758777.0],["2020-11-13",4.5855,4.6529,4.5332,4.6155,14671909.0],["2020-11-16",4.6155,4.7202,4.615452766418457,4.6977,28876818.0],["2020-11-17",4.6977,4.7202,4.608,4.6529,17194914.0],["2020-11-18",4.6529,4.9521,4.6528544425964355,4.795,49652822.0],["2020-11-19",4.795,4.794983386993408,4.6529,4.7052,27510296.0],["2020-11-20",4.7052,4.7052178382873535,4.608,4.6603,19290130.0],["2020-11-23",4.6603,5.124124526977539,4.660335063934326,5.1241,112244308.0],["2020-11-24",5.1241,5.184,5.0044,5.1391,64325785.0],["2020-11-25",5.1391,5.169,4.914671421051025,4.9147,42580468.0],["2020-11-26",4.9147,4.9521,4.8249,4.8473,25696683.0],["2020-11-27",4.8473,4.9222,4.8099,4.8847,20209717.0],["2020-11-30",4.8847,4.9296,4.7725,4.7725,31955506.0],["2020-12-01",4.7725,4.8399,4.7351,4.8099,20979959.0],["2020-12-02",4.8099,4.8847,4.7576,4.8324,20166302.0],["2020-12-03",4.8324,4.8548,4.7651,4.8399,15720789.0],["2020-12-04",4.8399,4.899710655212402,4.7725,4.8997,17913939.0],["2020-12-07",4.8997,4.9072,4.7875,4.7875,16118709.0],["2020-12-08",4.7875,4.795,4.6678,4.6753,22507531.0],["2020-12-09",4.6753,4.6753,4.525686264038086,4.5257,22064971.0],["2020-12-10",4.5257,4.5855,4.5032,4.5182,12029907.0],["2020-12-11",4.5182,4.5481,4.421,4.4584,14826713.0],["2020-12-14",4.4584,4.5257,4.4284,4.5107,9936819.0],["2020-12-15",4.5107,4.5406,4.4733,4.5257,6398519.0],["2020-12-16",4.5257,4.5406,4.4808,4.4958,6997568.0],["2020-12-17",4.4958,4.5332,4.4584,4.5257,8110553.0],["2020-12-18",4.5257,4.6005,4.5182,4.5481,9641900.0],["2020-12-21",4.5481,4.7351,4.5406,4.6828,26618715.0],["2020-12-22",4.6828,4.6828,4.5182,4.5332,18816679.0],["2020-12-23",4.5332,4.5706,4.488284111022949,4.4883,15000228.0],["2020-12-24",4.4883,4.5481,4.4135,4.4883,13699657.0],["2020-12-25",4.4883,4.5032,4.3985,4.4808,13113861.0],["2020-12-28",4.4808,4.480803966522217,4.3985,4.4284,10232934.0],["2020-12-29",4.4284,4.5332,4.4135,4.4584,11785056.0],["2020-12-30",4.4584,4.4808,4.406,4.421,11603838.0],["2020-12-31",4.421,4.5257,4.420959949493408,4.5032,12455859.0],["2021-01-04",4.5032,4.5332,4.4509,4.5257,12725170.0],["2021-01-05",4.5257,4.5257,4.4359,4.4733,14560199.0],["2021-01-06",4.4733,4.4958,4.4284,4.4733,12586868.0],["2021-01-07",4.4733,4.5257,4.4135,4.4359,15184642.0],["2021-01-08",4.4359,4.4359211921691895,4.3312,4.3761,19180688.0],["2021-01-11",4.3761,4.3761,4.1517,4.1891,27283745.0],["2021-01-12",4.1891,4.2115,4.1143,4.1591,13746711.0],["2021-01-13",4.1591,4.1816,4.0469,4.0769,16990773.0],["2021-01-14",4.0769,4.3162,4.0395,4.1741,19088055.0],["2021-01-15",4.1741,4.2265,4.1517,4.1666,8655592.0],["2021-01-18",4.1666,4.2489,4.1367,4.2414,12004126.0],["2021-01-19",4.2414,4.3162,4.204,4.3088,12318639.0],["2021-01-20",4.3088,4.308753967285156,4.204,4.2265,7488010.0],["2021-01-21",4.2265,4.2564,4.1891,4.219,9025717.0],["2021-01-22",4.219,4.2489,4.1517,4.1816,8953437.0],["2021-01-25",4.1816,4.1891,4.0544,4.0843,14781827.0],["2021-01-26",4.0843,4.0918,4.0395,4.0694,8592990.0],["2021-01-27",4.0694,4.1591,4.0469,4.1068,7719084.0],["2021-01-28",4.1068,4.1068,3.9796,3.9871,10141943.0],["2021-01-29",3.9871,4.1217,3.8824,3.9123,13572533.0],["2021-02-01",3.9123,3.9422,3.8674,3.9048,8403908.0],["2021-02-02",3.9048,3.9871,3.8824,3.9647,12346084.0],["2021-02-03",3.9647,3.9871,3.845,3.8674,12560207.0],["2021-02-04",3.8674,3.9123,3.7402,3.8375,11966466.0],["2021-02-05",3.8375,3.8824,3.7851,3.8001,6914352.0],["2021-02-08",3.8001,4.017,3.8000805377960205,3.9871,18604386.0],["2021-02-09",3.9871,4.1965,3.9572,4.1442,25038424.0],["2021-02-10",4.1442,4.2564,4.1068,4.1891,15884513.0],["2021-02-18",4.1891,4.3686,4.189065933227539,4.3088,24648113.0],["2021-02-19",4.3088,4.4733,4.308753967285156,4.4359,27695102.0],["2021-02-22",4.4359,4.6229,4.4359211921691895,4.5481,31753083.0],["2021-02-23",4.5481,4.6155,4.4883,4.5332,22766421.0],["2021-02-24",4.5332,4.6229,4.4733,4.5556,19645522.0],["2021-02-25",4.5556,4.6379,4.5257,4.5481,18447470.0],["2021-02-26",4.5481,4.578,4.4509,4.5481,17601228.0],["2021-03-01",4.5481,4.6379,4.5406,4.5706,16108093.0],["2021-03-02",4.5706,4.6977,4.5556,4.6828,24023250.0],["2021-03-03",4.6828,4.9222,4.682776927947998,4.8099,32024886.0],["2021-03-04",4.8099,4.8174,4.6678,4.6903,16253748.0],["2021-03-05",4.6903,4.6902570724487305,4.5107,4.608,17764230.0],["2021-03-08",4.608,4.6977,4.4883,4.5481,17241493.0],["2021-03-09",4.5481,4.6229,4.406,4.5257,15752987.0],["2021-03-10",4.5257,4.5781,4.4509,4.4808,8641013.0],["2021-03-11",4.4808,4.578049659729004,4.4584,4.578,9615368.0],["2021-03-12",4.578,4.593,4.5032,4.5631,8799520.0],["2021-03-15",4.5631,4.6753,4.5182,4.6304,18574750.0],["2021-03-16",4.6304,4.7725,4.630413055419922,4.7277,16840942.0],["2021-03-17",4.7277,4.7576,4.6454,4.7127,12639447.0],["2021-03-18",4.7127,4.7277,4.6379,4.6678,8845618.0],["2021-03-19",4.6678,4.8698,4.6304,4.7277,21952508.0],["2021-03-22",4.7277,4.8922,4.727659702301025,4.8324,18760651.0],["2021-03-23",4.8324,4.8922,4.6603,4.7127,20122819.0],["2021-03-24",4.7127,4.7426,4.593,4.608,12489619.0],["2021-03-25",4.608,4.6379,4.5406,4.5481,12791861.0],["2021-03-26",4.5481,4.7875,4.5481,4.7651,24829953.0],["2021-03-29",4.7651,4.8025,4.6977,4.7127,12578620.0],["2021-03-30",4.7127,4.8848,4.6379,4.8698,31510777.0],["2021-03-31",4.8698,4.8997,4.7725,4.8099,19701709.0],["2021-04-01",4.8099,4.8623,4.7576,4.7725,9155120.0],["2021-04-02",4.7725,4.8025,4.6753,4.7277,13908667.0],["2021-04-06",4.7277,4.8773,4.727659702301025,4.8473,15511056.0],["2021-04-07",4.8473,4.8997,4.7875,4.8773,16941026.0],["2021-04-08",4.8773,4.8922,4.7351,4.7725,20578194.0],["2021-04-09",4.7725,4.9596,4.7651,4.9296,39038340.0],["2021-04-12",4.9296,5.1166,4.8773,4.8922,37105413.0],["2021-04-13",4.8922,4.9072,4.8025,4.8399,17228350.0],["2021-04-14",4.8399,5.0044,4.8398661613464355,4.9745,20201176.0],["2021-04-15",4.9745,5.0269,4.8847,4.997,16167163.0],["2021-04-16",4.997,5.0867,4.9521,5.0718,17305050.0],["2021-04-19",5.0718,5.0867,4.9745,5.0718,21456921.0],["2021-04-20",5.0718,5.071761608123779,4.9296,4.9446,18085512.0],["2021-04-21",4.9446,5.004437446594238,4.8773,5.0044,14045623.0],["2021-04-22",5.0044,5.1466,4.982,4.9895,21216951.0],["2021-04-23",4.9895,5.0718,4.9147,4.982,16509706.0],["2021-04-26",4.982,5.1241,4.9371,5.0418,24433811.0],["2021-04-27",5.0418,5.0718,4.9745,4.982,15938819.0],["2021-04-28",4.982,5.0493,4.8922,5.0344,24114127.0],["2021-04-29",5.0344,5.0568,4.967,5.0344,14209507.0],["2021-04-30",5.0344,5.034359455108643,4.8548,4.8623,19872549.0],["2021-05-06",4.8623,5.0418,4.8324,5.0044,27863743.0],["2021-05-07",5.0044,5.1017,4.982,5.0792,24181005.0],["2021-05-10",5.0792,5.0942,4.9521,4.9745,18634381.0],["2021-05-11",4.9745,5.0792,4.8698,5.0643,20405915.0],["2021-05-12",5.0643,5.1466,5.0194,5.1241,22749750.0],["2021-05-13",5.1241,5.124124526977539,4.997,5.0194,15475281.0],["2021-05-14",5.0194,5.0718,4.967,5.0269,14356782.0],["2021-05-17",5.0269,5.1241,4.9745,5.0718,31974695.0],["2021-05-18",5.0718,5.0792,4.997,5.0269,13274969.0],["2021-05-19",5.0269,5.1092,5.0194,5.0643,16853127.0],["2021-05-20",5.0643,5.0792,4.9745,5.0493,14417487.0],["2021-05-21",5.0493,5.049319744110107,4.9446,4.9521,13568862.0],["2021-05-24",4.9521,4.967,4.7351,4.9521,30985025.0],["2021-05-25",4.9521,4.952073574066162,4.7202,4.7725,32998602.0],["2021-05-26",4.7725,4.795,4.7277,4.7725,13463061.0],["2021-05-27",4.7725,4.8099,4.7426,4.7651,12493561.0],["2021-05-28",4.7651,4.795,4.6603,4.7052,16784763.0],["2021-05-31",4.7052,4.7725,4.608,4.7426,14280899.0],["2021-06-01",4.7426,4.74261999130249,4.6454,4.6603,12457274.0],["2021-06-02",4.6603,4.6977,4.608,4.6454,9671109.0],["2021-06-03",4.6454,4.6753,4.5855,4.593,12505288.0],["2021-06-04",4.593,4.6678,4.5631,4.6454,9507475.0],["2021-06-07",4.6454,4.78,4.6005,4.6903,16399444.0],["2021-06-08",4.6903,4.6977,4.6155,4.6678,8314816.0],["2021-06-09",4.6678,4.6753,4.6155,4.6229,7156124.0],["2021-06-10",4.6229,4.7426,4.6229329109191895,4.7277,16704660.0],["2021-06-11",4.7277,4.78,4.7052,4.7651,13248269.0],["2021-06-15",4.7651,4.8025,4.7127,4.7501,12157593.0],["2021-06-16",4.7501,4.7651,4.6603,4.7052,12747428.0],["2021-06-17",4.7052,4.7351,4.6155,4.6977,17963683.0],["2021-06-18",4.6977,4.7449,4.6349,4.682,14771569.0],["2021-06-21",4.682,4.7684,4.6349,4.6977,10830466.0],["2021-06-22",4.6977,4.8313,4.682,4.7606,17960266.0],["2021-06-23",4.7606,4.9727,4.760583400726318,4.8784,23199410.0],["2021-06-24",4.8784,5.012,4.8156,4.9727,23723963.0],["2021-06-25",4.9727,5.0041,4.9413,4.9648,18210264.0],["2021-06-28",4.9648,5.0591,4.9491,4.9884,12207430.0],["2021-06-29",4.9884,5.0355,4.9648,4.9805,11518241.0],["2021-06-30",4.9805,4.980544090270996,4.8706,4.9098,12953033.0],["2021-07-01",4.9098,4.9884,4.8391,4.8784,11114672.0],["2021-07-02",4.8784,5.012,4.8706,4.957,17914540.0],["2021-07-05",4.957,5.0355,4.9256,4.9491,14699605.0],["2021-07-06",4.9491,5.0041,4.9334,4.9727,11077277.0],["2021-07-07",4.9727,4.9884,4.9177,4.957,10267752.0],["2021-07-08",4.957,4.9805,4.8941,4.9491,13571076.0],["2021-07-09",4.9491,5.3262,4.9098,5.2162,43856581.0],["2021-07-12",5.2162,5.4048,5.216216564178467,5.3105,30123304.0],["2021-07-13",5.3105,5.3733,5.2319,5.3576,20424269.0],["2021-07-14",5.3576,5.8604,5.3576202392578125,5.7347,90251054.0],["2021-07-15",5.7347,6.2689,5.6719,6.2218,84386097.0],["2021-07-16",6.2218,6.221752643585205,5.954657554626465,5.9547,45422534.0],["2021-07-19",5.9547,6.0725,5.9075,5.9704,35992608.0],["2021-07-20",5.9704,5.9703688621521,5.7583,5.7975,30930345.0],["2021-07-21",5.7975,5.8447,5.719,5.7504,22023558.0],["2021-07-22",5.7504,5.829,5.7111,5.7347,19950001.0],["2021-07-23",5.7347,6.0568,5.734696865081787,5.9311,43443798.0],["2021-07-26",5.9311,5.9311,5.6011,5.664,29984425.0],["2021-07-27",5.664,5.7975,5.6011,5.6011,26301907.0],["2021-07-28",5.6011,5.6483,5.3262,5.5069,21884747.0],["2021-07-29",5.5069,5.774,5.506879806518555,5.6404,18908523.0],["2021-07-30",5.6404,5.719,5.554,5.6561,13328576.0],["2021-08-02",5.6561,5.9861,5.499,5.9154,29902198.0],["2021-08-03",5.9154,5.915378570556641,5.719,5.7583,18029611.0],["2021-08-04",5.7583,5.8447,5.7111,5.7818,17971981.0],["2021-08-05",5.7818,6.1196,5.78183126449585,5.9704,43962264.0],["2021-08-06",5.9704,6.3082,5.9389,6.2453,63243798.0],["2021-08-09",6.2453,6.4731,6.0646,6.1275,41045736.0],["2021-08-10",6.1275,6.2218,6.0646,6.1196,26041185.0],["2021-08-11",6.1196,6.2532,6.0803,6.1196,29529176.0],["2021-08-12",6.1196,6.1589,5.9939,6.0489,23870025.0],["2021-08-13",6.0489,6.04892635345459,5.9389,5.9861,26990487.0],["2021-08-16",5.9861,6.3867,5.986080169677734,6.3474,49437673.0],["2021-08-17",6.3474,6.3632,6.0489,6.0725,29264307.0],["2021-08-18",6.0725,6.316,5.9704,6.2139,25127482.0],["2021-08-19",6.2139,6.2139,6.0175,6.1275,20328240.0],["2021-08-20",6.1275,6.2218,5.9939,6.1432,16941150.0],["2021-08-23",6.1432,6.1668,6.0175,6.0489,20772086.0],["2021-08-24",6.0489,6.2375,6.0018,6.1668,27026800.0],["2021-08-25",6.1668,6.1668,6.0175,6.1118,19613627.0],["2021-08-26",6.1118,6.2375,6.0725,6.1511,20872413.0],["2021-08-27",6.1511,6.1668,6.0254,6.1196,18342376.0],["2021-08-30",6.1196,6.4731,6.0961,6.3789,41085716.0],["2021-08-31",6.3789,6.4574,6.2296,6.3474,26331699.0],["2021-09-01",6.3474,6.5595,6.1982,6.3239,44503652.0],["2021-09-02",6.3239,6.6774,6.2218,6.6695,51661663.0],["2021-09-03",6.6695,6.8738,6.5046,6.701,52813527.0],["2021-09-06",6.701,6.8895,6.5988,6.6931,31337519.0],["2021-09-07",6.6931,6.7481,6.6067,6.6774,25548660.0],["2021-09-08",6.6774,6.9602,6.6695,6.8973,36699805.0],["2021-09-09",6.8973,7.5887,6.8973469734191895,7.243,80314499.0],["2021-09-10",7.243,7.3765,6.9288,6.9523,64317512.0],["2021-09-13",6.9523,7.2194,6.7245,6.9838,47187583.0],["2021-09-14",6.9838,7.0702,6.6617,6.6931,37548365.0],["2021-09-15",6.6931,6.7874,6.5674,6.701,26437104.0],["2021-09-16",6.701,6.8345,6.5438,6.5596,27808549.0],["2021-09-17",6.5596,6.7402,6.4574,6.591,23062877.0],["2021-09-22",6.591,6.6617,6.4103,6.6224,17534340.0],["2021-09-23",6.6224,6.8738,6.536,6.5517,24067075.0],["2021-09-24",6.5517,6.6617,6.3317,6.3553,23649828.0],["2021-09-27",6.3553,6.4339,6.1039,6.206,28149768.0],["2021-09-28",6.206,6.4339,6.206,6.4024,23225771.0],["2021-09-29",6.4024,6.402434349060059,5.9389,5.9389,29091578.0],["2021-09-30",5.9389,6.0882,5.884,6.0332,24254528.0],["2021-10-08",6.0332,6.4024,6.033214569091797,6.316,29461098.0],["2021-10-11",6.316,6.3474,6.0411,6.0961,26503791.0],["2021-10-12",6.0961,6.1039,5.7661,5.8525,25107249.0],["2021-10-13",5.8525,5.9075,5.6169,5.7975,15308815.0],["2021-10-14",5.7975,5.9939,5.6954,5.8604,16116528.0],["2021-10-15",5.8604,5.9075,5.719,5.7426,14718074.0],["2021-10-18",5.7426,6.0332,5.7111,5.9861,25180916.0],["2021-10-19",5.9861,6.0175,5.8918,5.9704,12266790.0],["2021-10-20",5.9704,5.9939,5.884,5.9154,15107389.0],["2021-10-21",5.9154,6.1511,5.915378570556641,6.0489,20104785.0],["2021-10-22",6.0489,6.1118,5.8918,5.9154,16999248.0],["2021-10-25",5.9154,5.9939,5.8368,5.8997,11587402.0],["2021-10-26",5.8997,6.0411,5.884,5.9468,16177039.0],["2021-10-27",5.9468,6.0646,5.7583,5.9861,36504063.0],["2021-10-28",5.9861,6.0803,5.8133,5.8447,27540442.0],["2021-10-29",5.8447,6.1668,5.8133,6.0882,30239069.0],["2021-11-01",6.0882,6.261,6.0646,6.1039,29090615.0],["2021-11-02",6.1039,6.103917121887207,5.8133,5.9232,29386461.0],["2021-11-03",5.9232,6.0568,5.8918,6.0332,19924777.0],["2021-11-04",6.0332,6.0489,5.9232,6.0018,14621268.0],["2021-11-05",6.0018,6.0096,5.664,5.6954,27990464.0],["2021-11-08",5.6954,5.8368,5.6561,5.7111,19185492.0],["2021-11-09",5.7111,5.7583,5.6483,5.719,15479995.0],["2021-11-10",5.719,5.718985080718994,5.5854,5.664,14866847.0],["2021-11-11",5.664,5.7504,5.6247,5.6954,16272315.0],["2021-11-12",5.6954,5.8054,5.6797,5.7818,13103924.0],["2021-11-15",5.7818,5.8447,5.7111,5.829,14298374.0],["2021-11-16",5.829,5.8761,5.7033,5.7111,18704655.0],["2021-11-17",5.7111,5.774,5.6561,5.7661,11262182.0],["2021-11-18",5.7661,6.0568,5.7661,6.0175,36290747.0],["2021-11-19",6.0175,6.6224,6.017503261566162,6.6224,85190637.0],["2021-11-22",6.6224,6.6774,6.3474,6.3946,87667038.0],["2021-11-23",6.3946,6.4339,6.2139,6.2689,45855929.0],["2021-11-24",6.2689,6.3239,6.1511,6.2925,38321234.0],["2021-11-25",6.2925,6.292454242706299,6.1432,6.1589,23919563.0],["2021-11-26",6.1589,6.206,6.1118,6.1668,23258499.0],["2021-11-29",6.1668,6.166762351989746,5.9075,5.9389,27095599.0],["2021-11-30",5.9389,6.0568,5.8997,5.9782,20720260.0],["2021-12-01",5.9782,6.0254,5.8997,6.0096,15082308.0],["2021-12-02",6.0096,6.0882,5.9389,6.0568,22229045.0],["2021-12-03",6.0568,6.0882,5.9939,6.0332,19062398.0],["2021-12-06",6.0332,6.0725,5.9704,5.9782,16917164.0],["2021-12-07",5.9782,6.0411,5.8918,6.0175,17406486.0],["2021-12-08",6.0175,6.1432,5.9939,6.1432,21284213.0],["2021-12-09",6.1432,6.2689,6.1275,6.2532,23498511.0],["2021-12-10",6.2532,6.3003,6.1668,6.2139,21089969.0],["2021-12-13",6.2139,6.3946,6.213896751403809,6.2925,24185152.0],["2021-12-14",6.2925,6.3553,6.1825,6.2689,18355610.0],["2021-12-15",6.2689,6.3396,6.2296,6.3082,15231700.0],["2021-12-16",6.3082,6.3396,6.1825,6.3317,17869614.0],["2021-12-17",6.3317,6.4653,6.2767,6.4024,25917652.0],["2021-12-20",6.4024,6.4417,6.3396,6.3867,19226149.0],["2021-12-21",6.3867,6.4653,6.2925,6.426,17941334.0],["2021-12-22",6.426,6.4731,6.3396,6.426,15934467.0],["2021-12-23",6.426,6.5674,6.4024,6.4339,16596865.0],["2021-12-24",6.4339,6.4574,6.2925,6.3867,13809587.0],["2021-12-27",6.3867,6.3946,6.253175258636475,6.2532,15845702.0],["2021-12-28",6.2532,6.4574,6.253175258636475,6.426,20155290.0],["2021-12-29",6.426,6.7952,6.426002502441406,6.6145,44724258.0],["2021-12-30",6.6145,6.6538,6.481,6.5517,19456669.0],["2021-12-31",6.5517,6.7795,6.5203,6.6695,19396863.0],["2022-01-04",6.6695,6.8345,6.669530391693115,6.7324,19580527.0],["2022-01-05",6.7324,6.8738,6.6774,6.8109,28710465.0],["2022-01-06",6.8109,7.0466,6.7402,6.9131,26984266.0],["2022-01-07",6.9131,7.0466,6.8738,6.9366,25090459.0],["2022-01-10",6.9366,7.0073,6.8188,6.8424,26279405.0],["2022-01-11",6.8424,6.9445,6.7402,6.8345,25665222.0],["2022-01-12",6.8345,7.023,6.8345,7.0073,24153125.0],["2022-01-13",7.0073,7.078,6.8266,6.8502,24943924.0],["2022-01-14",6.8502,6.9052,6.6538,6.7402,21493248.0],["2022-01-17",6.7402,6.7638,6.6067,6.6381,17440093.0],["2022-01-18",6.6381,6.6774,6.536,6.5988,16254954.0],["2022-01-19",6.5988,6.6852,6.5753,6.6303,13321075.0],["2022-01-20",6.6303,6.7952,6.5988,6.6852,17261577.0],["2022-01-21",6.6852,6.7167,6.426,6.4417,16154537.0],["2022-01-24",6.4417,6.5753,6.3239,6.5046,11868733.0],["2022-01-25",6.5046,6.591,6.3082,6.3396,15807420.0],["2022-01-26",6.3396,6.4181,6.1746,6.3082,18839466.0],["2022-01-27",6.3082,6.3867,6.261,6.2925,13496118.0],["2022-01-28",6.2925,6.3553,6.1353,6.2767,14618639.0],["2022-02-07",6.2767,6.5438,6.276742935180664,6.4967,16301868.0],["2022-02-08",6.4967,6.6852,6.4653,6.6774,16841832.0],["2022-02-09",6.6774,7.023,6.646,6.7874,30365209.0],["2022-02-10",6.7874,6.8738,6.6852,6.8188,14205025.0],["2022-02-11",6.8188,6.8659,6.701,6.7559,15281663.0],["2022-02-14",6.7559,6.7952,6.4888,6.5124,16582895.0],["2022-02-15",6.5124,6.5674,6.3946,6.4574,10849083.0],["2022-02-16",6.4574,6.6617,6.4339,6.6303,11403772.0],["2022-02-17",6.6303,6.6538,6.5203,6.536,9175525.0],["2022-02-18",6.536,6.598828315734863,6.4731,6.5988,7785489.0],["2022-02-21",6.5988,6.598828315734863,6.481,6.5596,9909032.0],["2022-02-22",6.5596,6.5595502853393555,6.3474,6.3946,12618016.0],["2022-02-23",6.3946,6.5203,6.3789,6.4496,11192736.0],["2022-02-24",6.4496,6.4495697021484375,6.1039,6.206,23276913.0],["2022-02-25",6.206,6.3553,6.2060418128967285,6.316,15129308.0],["2022-02-28",6.316,6.426,6.2532,6.3474,8519943.0],["2022-03-01",6.3474,6.4653,6.3239,6.4339,14275201.0],["2022-03-02",6.4339,6.7088,6.4024,6.6695,25501431.0],["2022-03-03",6.6695,7.2194,6.6381,7.1487,81170602.0],["2022-03-04",7.1487,7.243,7.0309,7.1016,37656815.0],["2022-03-07",7.1016,7.101596355438232,6.8973,7.0073,27834808.0],["2022-03-08",7.0073,7.023,6.5988,6.6538,26684493.0],["2022-03-09",6.6538,6.7167,6.2846,6.5438,27033442.0],["2022-03-10",6.5438,6.701,6.481,6.5831,19795567.0],["2022-03-11",6.5831,6.9916,6.3632,6.9445,34800476.0],["2022-03-14",6.9445,6.9602,6.6067,6.6145,22408496.0],["2022-03-15",6.6145,6.614540100097656,6.284599304199219,6.2846,33027365.0],["2022-03-16",6.2846,6.3946,5.9075,6.2296,29297617.0],["2022-03-17",6.2296,6.3474,6.1903,6.1982,21219132.0],["2022-03-18",6.1982,6.4967,6.1432,6.4574,20089524.0],["2022-03-21",6.4574,6.5674,6.3946,6.5124,16162996.0],["2022-03-22",6.5124,6.7088,6.4417,6.6145,17698407.0],["2022-03-23",6.6145,6.614540100097656,6.4024,6.536,19250036.0],["2022-03-24",6.536,6.7167,6.4653,6.6224,17788063.0],["2022-03-25",6.6224,6.9052,6.5831,6.8659,33016125.0],["2022-03-28",6.8659,6.8895,6.7167,6.7402,22906480.0],["2022-03-29",6.7402,6.9759,6.6617,6.9209,21189605.0],["2022-03-30",6.9209,6.9759,6.7795,6.8816,29049306.0],["2022-03-31",6.8816,7.0152,6.8345,6.9131,18506125.0],["2022-04-01",6.9131,7.0309,6.8816,7.0152,23060823.0],["2022-04-06",7.0152,7.0937,6.9131,7.0859,20811228.0],["2022-04-07",7.0859,7.0859,6.8973,6.9052,16513067.0],["2022-04-08",6.9052,7.0623,6.8581,7.0073,17068954.0],["2022-04-11",7.0073,7.4158,7.0073,7.0623,37638212.0],["2022-04-12",7.0623,7.2116,6.8659,7.1487,28411984.0],["2022-04-13",7.1487,7.5494,7.148731708526611,7.3373,48339720.0],["2022-04-14",7.3373,7.4865,7.133,7.353,34997077.0],["2022-04-15",7.353,7.4237,7.133,7.2273,25334833.0],["2022-04-18",7.2273,7.227287769317627,6.9602,7.0152,19483133.0],["2022-04-19",7.0152,7.298,7.015183448791504,7.2273,25217267.0],["2022-04-20",7.2273,7.3216,7.1095,7.1723,21273647.0],["2022-04-21",7.1723,7.1959,6.8109,6.8424,22740258.0],["2022-04-22",6.8424,7.1644,6.7874,7.0545,20990549.0],["2022-04-25",7.0545,7.05446195602417,6.4417,6.5046,30596932.0],["2022-04-26",6.5046,6.6931,6.4181,6.4731,26144994.0],["2022-04-27",6.4731,6.5674,6.2296,6.5517,22603438.0],["2022-04-28",6.5517,6.8738,6.551694393157959,6.6774,24377187.0],["2022-04-29",6.6774,6.9131,6.6224,6.8659,23651842.0],["2022-05-05",6.8659,7.0309,6.8424,6.9838,22684736.0],["2022-05-06",6.9838,6.983759880065918,6.481,6.6145,26945839.0],["2022-05-09",6.6145,6.6695,6.4967,6.5674,14349741.0],["2022-05-10",6.5674,6.6852,6.3082,6.6774,28063388.0],["2022-05-11",6.6774,6.9916,6.6538,6.7559,33435517.0],["2022-05-12",6.7559,6.75594425201416,6.5596,6.6381,17869916.0],["2022-05-13",6.6381,7.1566,6.6067,7.1252,44039852.0],["2022-05-16",7.1252,7.3216,7.0937,7.243,35210660.0],["2022-05-17",7.243,7.3608,7.0309,7.2901,32185519.0],["2022-05-18",7.2901,7.290134429931641,6.9602,6.9916,27539207.0],["2022-05-19",6.9916,7.1723,6.8345,7.1095,23434893.0],["2022-05-20",7.1095,7.2037,7.0702,7.1723,18308272.0],["2022-05-23",7.1723,7.2587,7.1173,7.1409,16307174.0],["2022-05-24",7.1409,7.2351,6.9523,6.9995,18802640.0],["2022-05-25",6.9995,7.3294,6.9131,7.2744,30934711.0],["2022-05-26",7.2744,7.5022,7.2116,7.4472,26055319.0],["2022-05-27",7.4472,7.5729,7.3608,7.5022,22136847.0],["2022-05-30",7.5022,7.5965,7.3844,7.4551,19063932.0],["2022-05-31",7.4551,7.6594,7.3923,7.5258,24706307.0],["2022-06-01",7.5258,7.525806903839111,7.2901,7.4158,29600637.0],["2022-06-02",7.4158,7.4944,7.3294,7.4001,15185823.0],["2022-06-06",7.4001,7.400115489959717,7.0152,7.2037,41502102.0],["2022-06-07",7.2037,7.3687,7.1723,7.2823,21780840.0],["2022-06-08",7.2823,7.3608,7.1095,7.2744,19377887.0],["2022-06-09",7.2744,7.3216,7.1802,7.2194,17060204.0],["2022-06-10",7.2194,7.3608,7.0702,7.2823,26529644.0],["2022-06-13",7.2823,7.3405,7.0329,7.0994,29482178.0],["2022-06-14",7.0994,7.274,6.9913,7.274,20989971.0],["2022-06-15",7.274,7.4319,7.249,7.3238,19163296.0],["2022-06-16",7.3238,7.515,7.2989,7.407,17923975.0],["2022-06-17",7.407,7.406974792480469,7.1908,7.2573,18070633.0],["2022-06-20",7.2573,7.2989,7.1908,7.2075,12152452.0],["2022-06-21",7.2075,7.2407,7.0745,7.1493,12577032.0],["2022-06-22",7.1493,7.1908,7.0911,7.0994,9969324.0],["2022-06-23",7.0994,7.1659,7.0329,7.1576,9710683.0],["2022-06-24",7.1576,7.1659,6.983,7.0661,19100012.0],["2022-06-27",7.0661,7.3405,7.0661,7.3155,21831797.0],["2022-06-28",7.3155,7.3322,7.2241,7.3155,14603049.0],["2022-06-29",7.3155,7.382,7.2075,7.2324,10561647.0],["2022-06-30",7.2324,7.3322,7.2158,7.3072,11399137.0],["2022-07-01",7.3072,7.4319,7.2407,7.382,15612132.0],["2022-07-04",7.382,7.3903,7.1576,7.3654,15558750.0],["2022-07-05",7.3654,7.4735,7.274,7.3571,17651761.0],["2022-07-06",7.3571,7.3654,7.0163,7.0412,23001851.0],["2022-07-07",7.0412,7.1077,6.9664,7.0079,10267938.0],["2022-07-08",7.0079,7.0911,6.8916,6.9248,13472510.0],["2022-07-11",6.9248,7.0329,6.85,6.9747,14580600.0],["2022-07-12",6.9747,7.1243,6.9165,6.9248,13866878.0],["2022-07-13",6.9248,7.0246,6.9248,6.9747,7776111.0],["2022-07-14",6.9747,7.0246,6.8666,6.8999,13927748.0],["2022-07-15",6.8999,6.9165,6.717,6.7336,14025851.0],["2022-07-18",6.7336,6.9165,6.7336,6.8583,9730228.0],["2022-07-19",6.8583,6.9581,6.8417,6.9248,12110136.0],["2022-07-20",6.9248,7.0495,6.8832,6.9248,8706211.0],["2022-07-21",6.9248,6.9747,6.8250579833984375,6.8251,7871038.0],["2022-07-22",6.8251,6.9913,6.8250579833984375,6.8832,15037378.0],["2022-07-25",6.8832,6.9581,6.8084,6.8417,8071223.0],["2022-07-26",6.8417,6.9664,6.7752,6.9581,9403007.0],["2022-07-27",6.9581,6.9581,6.8832,6.9248,6229230.0],["2022-07-28",6.9248,6.983,6.8999,6.9248,7635433.0],["2022-07-29",6.9248,6.9747,6.8749,6.9165,7184349.0],["2022-08-01",6.9165,7.1243,6.8334,7.0412,19914086.0],["2022-08-02",7.0412,7.041199207305908,6.7835,6.85,13715367.0],["2022-08-03",6.85,6.9414,6.5757,6.5923,18687623.0],["2022-08-04",6.5923,6.6671,6.4094,6.584,13584045.0],["2022-08-05",6.584,6.717,6.5258,6.7004,9259576.0],["2022-08-08",6.7004,6.9248,6.6505,6.8999,12838849.0],["2022-08-09",6.8999,7.0412,6.899876117706299,6.983,12631205.0],["2022-08-10",6.983,7.0079,6.8167,6.8417,8018770.0],["2022-08-11",6.8417,7.0246,6.8167,6.9747,12731757.0],["2022-08-12",6.9747,7.0828,6.9498,7.0246,9916810.0],["2022-08-15",7.0246,7.1326,6.9747,7.116,12422524.0],["2022-08-16",7.116,7.1825,7.0745,7.1576,11842993.0],["2022-08-17",7.1576,7.182520389556885,7.1077,7.1825,9189329.0],["2022-08-18",7.1825,7.3737,7.1326,7.3155,21046622.0],["2022-08-19",7.3155,7.6314,7.315531253814697,7.5317,35394375.0],["2022-08-22",7.5317,7.7644,7.4153,7.7146,39850852.0],["2022-08-23",7.7146,7.7977,7.6065,7.7312,23824352.0],["2022-08-24",7.7312,7.8974,7.6647,7.7312,23447349.0],["2022-08-25",7.7312,7.8974,7.7062,7.8393,18350673.0],["2022-08-26",7.8393,7.8725,7.7229,7.7561,17870906.0],["2022-08-29",7.7561,7.7561259269714355,7.5815,7.6481,19300572.0],["2022-08-30",7.6481,7.7478,7.6065,7.7062,14281844.0],["2022-08-31",7.7062,7.7977,7.5483,7.5649,19187695.0],["2022-09-01",7.5649,7.7977,7.5234,7.673,16031718.0],["2022-09-02",7.673,7.7312,7.5234,7.5566,12266068.0],["2022-09-05",7.5566,7.7395,7.5566,7.7229,15860369.0],["2022-09-06",7.7229,7.7977,7.6647,7.7728,14871182.0],["2022-09-07",7.7728,7.772752285003662,7.5982,7.6647,16368966.0],["2022-09-08",7.6647,7.7478,7.5982,7.673,9313286.0],["2022-09-09",7.673,8.0471,7.6231,7.939,31502951.0],["2022-09-13",7.939,8.0221,7.5317,7.6314,34711602.0],["2022-09-14",7.6314,7.7146,7.4652,7.5234,23794461.0],["2022-09-15",7.5234,7.7644,7.4485,7.5483,22149273.0],["2022-09-16",7.5483,7.6065,7.2241,7.249,26904321.0],["2022-09-19",7.249,7.4569,7.1825,7.3238,17114447.0],["2022-09-20",7.3238,7.4153,7.2075,7.3155,14384849.0],["2022-09-21",7.3155,7.5483,7.1908,7.4735,20232409.0],["2022-09-22",7.4735,7.5317,7.4236,7.4984,14492680.0],["2022-09-23",7.4984,7.5899,7.2573,7.3238,13972595.0],["2022-09-26",7.3238,7.3405,7.0246,7.0745,16071725.0],["2022-09-27",7.0745,7.1991,6.9996,7.141,10585525.0],["2022-09-28",7.141,7.1659,6.9664,7.0079,10005152.0],["2022-09-29",7.0079,7.1077,6.8999,6.9498,9510152.0],["2022-09-30",6.9498,7.0163,6.8999,6.9331,7552068.0],["2022-10-10",6.9331,7.0994,6.8916,6.9581,21343537.0],["2022-10-11",6.9581,7.2989,6.8666,7.2324,18884338.0],["2022-10-12",7.2324,7.5234,7.1493,7.4901,16952353.0],["2022-10-13",7.4901,7.6564,7.4236,7.6231,16770390.0],["2022-10-14",7.6231,7.7811,7.623116493225098,7.7478,14943688.0],["2022-10-17",7.7478,7.7811,7.6813,7.7146,15351019.0],["2022-10-18",7.7146,7.8143,7.6813,7.7478,15622810.0],["2022-10-19",7.7478,8.5209321975708,7.747811317443848,8.5209,60715799.0],["2022-10-20",8.5209,8.6041,8.2965,8.363,46577266.0],["2022-10-21",8.363,8.629,8.2217,8.4378,25321625.0],["2022-10-24",8.4378,8.5625,8.2383,8.3297,26543710.0],["2022-10-25",8.3297,8.338,8.097,8.2133,15991718.0],["2022-10-26",8.2133,8.3547,8.1302,8.2549,13397680.0],["2022-10-27",8.2549,8.4544,8.097,8.1302,20576045.0],["2022-10-28",8.1302,8.4129,8.13021469116211,8.2882,27486482.0],["2022-10-31",8.2882,8.3131,8.072,8.2133,18676528.0],["2022-11-01",8.2133,8.5459,8.213345527648926,8.5209,28133138.0],["2022-11-02",8.5209,9.3772,8.5209321975708,9.2691,52056324.0],["2022-11-03",9.2691,9.3107,8.6955,9.0197,52858157.0],["2022-11-04",9.0197,9.0779,8.8535,9.0613,23775813.0],["2022-11-07",9.0613,9.06128215789795,8.7869,8.8701,21201046.0],["2022-11-08",8.8701,9.1943,8.8285,9.186,24527210.0],["2022-11-09",9.186,9.2359,9.028,9.161,14876089.0],["2022-11-10",9.161,9.161040306091309,8.7953,9.0114,19295736.0],["2022-11-11",9.0114,9.2774,8.9116,9.0197,18002860.0],["2022-11-14",9.0197,9.1694,8.8036,8.8867,22622926.0],["2022-11-15",8.8867,8.9366,8.7371,8.8701,21985359.0],["2022-11-16",8.8701,8.92,8.8036,8.8701,10545115.0],["2022-11-17",8.8701,9.186,8.8202,8.9366,22211435.0],["2022-11-18",8.9366,8.9698,8.8036,8.8618,15489055.0],["2022-11-21",8.8618,9.0114,8.8368,8.9449,14323224.0],["2022-11-22",8.9449,9.2192,8.895,9.0363,18357524.0],["2022-11-23",9.0363,9.1361,8.9449,8.9782,11412214.0],["2022-11-24",8.9782,9.1444,8.978151321411133,9.0945,12256385.0],["2022-11-25",9.0945,9.3606,8.9366,9.3107,25394397.0],["2022-11-28",9.3107,9.7263,9.0779,9.3938,29282131.0],["2022-11-29",9.3938,9.5518,9.2608,9.5185,16700837.0],["2022-11-30",9.5185,9.851,9.4603,9.7928,21455724.0],["2022-12-01",9.7928,9.876,9.6099,9.718,24905904.0],["2022-12-02",9.718,9.7679,9.4853,9.5351,16894653.0],["2022-12-05",9.5351,9.9591,9.4769,9.9009,21052968.0],["2022-12-06",9.9009,10.009,9.7263,9.984,14186146.0],["2022-12-07",9.984,10.2085,9.9009,10.1669,25502491.0],["2022-12-08",10.1669,10.3831,9.9757,10.2916,20742421.0],["2022-12-09",10.2916,10.3831,9.2608,9.2691,74513938.0],["2022-12-12",9.2691,9.3273,9.0031,9.1195,44474568.0],["2022-12-13",9.1195,9.2109,9.0447,9.1028,17140134.0],["2022-12-14",9.1028,9.102848052978516,8.8451,8.9865,17447092.0],["2022-12-15",8.9865,9.0862,8.787,8.8618,17019374.0],["2022-12-16",8.8618,8.86176872253418,8.7204,8.7953,11460017.0],["2022-12-19",8.7953,8.8618,8.4461,8.5459,18462818.0],["2022-12-20",8.5459,8.6872,8.4711,8.6041,14421741.0],["2022-12-21",8.6041,8.7038,8.5459,8.5957,8105846.0],["2022-12-22",8.5957,8.6789,8.3879,8.4378,8125525.0],["2022-12-23",8.4378,8.5126,8.2965,8.3713,7231102.0],["2022-12-26",8.3713,8.7038,8.3297,8.6789,10313892.0],["2022-12-27",8.6789,8.7371,8.5625,8.7038,9148960.0],["2022-12-28",8.7038,8.703818321228027,8.4378,8.5209,9777488.0],["2022-12-29",8.5209,8.6041,8.4045,8.5542,8445326.0],["2022-12-30",8.5542,8.5874,8.4295,8.5376,6773857.0],["2023-01-03",8.5376,8.6456,8.4461,8.5957,9247424.0],["2023-01-04",8.5957,8.8701,8.5625,8.6872,14245137.0],["2023-01-05",8.6872,8.7953,8.6539,8.7703,13391280.0],["2023-01-06",8.7703,8.770323753356934,8.5376,8.5874,19991020.0],["2023-01-09",8.5874,8.7121,8.5874,8.6706,10105704.0],["2023-01-10",8.6706,8.7371,8.5376,8.5459,9828688.0],["2023-01-11",8.5459,8.5957,8.4794,8.5043,8686700.0],["2023-01-12",8.5043,8.5874,8.4794,8.5459,7417114.0],["2023-01-13",8.5459,8.7121,8.4877,8.6955,8357713.0],["2023-01-16",8.6955,8.7703,8.6373,8.6539,12615694.0],["2023-01-17",8.6539,8.8202,8.6207,8.787,11618036.0],["2023-01-18",8.787,9.1112,8.6872,9.0696,16162934.0],["2023-01-19",9.0696,9.2525,8.8701,9.2026,13962831.0],["2023-01-20",9.2026,9.294,9.1278,9.186,7900015.0],["2023-01-30",9.186,9.3689,9.028,9.1028,14752174.0],["2023-01-31",9.1028,9.2192,9.0613,9.1444,10283247.0],["2023-02-01",9.1444,9.2442,9.0862,9.2026,11951845.0],["2023-02-02",9.2026,9.4936,9.1444,9.4271,11386601.0],["2023-02-03",9.4271,9.4354,9.1028,9.161,11046486.0],["2023-02-06",9.161,9.3024,9.0696,9.2691,7686625.0],["2023-02-07",9.2691,9.452,9.186,9.3107,9030091.0],["2023-02-08",9.3107,9.3107,9.1777,9.186,5710434.0],["2023-02-09",9.186,9.4187,9.1444,9.3689,9502753.0],["2023-02-10",9.3689,9.5434,9.3107,9.4437,10274417.0],["2023-02-13",9.4437,9.4769,9.319,9.4354,7829320.0],["2023-02-14",9.4354,9.5518,9.3938,9.5434,6615168.0],["2023-02-15",9.5434,9.5518,9.319,9.3689,9009974.0],["2023-02-16",9.3689,9.5185,9.2359,9.2691,11047121.0],["2023-02-17",9.2691,9.4104,9.2359,9.3107,6162982.0],["2023-02-20",9.3107,9.3855,9.2275,9.3522,7608892.0],["2023-02-21",9.3522,9.4104,9.3356,9.3606,4552698.0],["2023-02-22",9.3606,9.3938,9.2275,9.2691,8914948.0],["2023-02-23",9.2691,9.3273,9.2192,9.2857,7332096.0],["2023-02-24",9.2857,9.3273,9.186,9.2275,4608243.0],["2023-02-27",9.2275,9.4354,9.186,9.3024,7971995.0],["2023-02-28",9.3024,9.5185,9.302362442016602,9.4769,10373360.0],["2023-03-01",9.4769,9.5102,9.4021,9.452,7026567.0],["2023-03-02",9.452,9.452,9.3606,9.3938,5267750.0],["2023-03-03",9.3938,9.5351,9.3522,9.5102,8466607.0],["2023-03-06",9.5102,9.8926,9.5101900100708,9.8011,14785375.0],["2023-03-07",9.8011,10.0422,9.6099,9.6183,19054225.0],["2023-03-08",9.6183,9.8427,9.5185,9.7346,7631405.0],["2023-03-09",9.7346,9.8344,9.6183,9.7346,6863628.0],["2023-03-10",9.7346,9.8344,9.6266,9.6598,7905869.0],["2023-03-13",9.6598,9.851,9.6099,9.7928,9002602.0],["2023-03-14",9.7928,9.9757,9.743,9.8593,12063744.0],["2023-03-15",9.8593,9.9175,9.7263,9.8011,8668524.0],["2023-03-16",9.8011,9.801149368286133,9.5351,9.585,11539184.0],["2023-03-17",9.585,9.7679,9.5684,9.6931,10967258.0],["2023-03-20",9.6931,9.7097,8.9532,9.028,25241353.0],["2023-03-21",9.028,9.161,8.9782,9.0447,16775213.0],["2023-03-22",9.0447,9.2941,9.044655799865723,9.1777,14486940.0],["2023-03-23",9.1777,9.2192,8.9865,9.1777,7311863.0],["2023-03-24",9.1777,9.2109,8.6539,8.7288,23469686.0],["2023-03-27",8.7288,8.7953,8.5376,8.6872,14817132.0],["2023-03-28",8.6872,8.8618,8.6456,8.8202,10038117.0],["2023-03-29",8.8202,9.1278,8.7953,8.8036,11268544.0],["2023-03-30",8.8036,8.8368,8.6207,8.7537,11128725.0],["2023-03-31",8.7537,9.0197,8.6706,8.9366,8972424.0],["2023-04-03",8.9366,9.0197,8.8285,8.9615,8800000.0],["2023-04-04",8.9615,9.0862,8.9283,9.0114,7236899.0],["2023-04-06",9.0114,9.011404991149902,8.7038,8.7537,9376969.0],["2023-04-07",8.7537,8.8285,8.6872,8.7121,7567412.0],["2023-04-10",8.7121,9.0945,8.6623,8.9865,12441018.0],["2023-04-11",8.9865,9.0862,8.8701,9.053,9904261.0],["2023-04-12",9.053,9.186,8.919960021972656,8.92,8748321.0],["2023-04-13",8.92,8.9615,8.7953,8.8119,8981786.0],["2023-04-14",8.8119,9.0447,8.7703,8.92,9888446.0],["2023-04-17",8.92,9.319,8.8535,9.2691,15176469.0],["2023-04-18",9.2691,9.3024,8.9283,9.0447,12402700.0],["2023-04-19",9.0447,9.0945,8.8368,8.895,10864775.0],["2023-04-20",8.895,8.9033,8.762,8.8285,9581406.0],["2023-04-21",8.8285,9.053,8.7703,8.8535,14869293.0],["2023-04-24",8.8535,8.9532,8.2466,8.338,36685345.0],["2023-04-25",8.338,8.6373,8.338043212890625,8.4794,19534047.0],["2023-04-26",8.4794,8.629,8.3713,8.5957,9909771.0],["2023-04-27",8.5957,8.895,8.5542,8.8285,12731992.0],["2023-04-28",8.8285,8.92,8.7454,8.8618,9247443.0],["2023-05-04",8.8618,8.9449,8.2466,8.3464,41174079.0],["2023-05-05",8.3464,8.4045,8.2549,8.338,18553670.0],["2023-05-08",8.338,8.6041,8.338043212890625,8.5292,14882750.0],["2023-05-09",8.5292,8.8285,8.5043,8.5957,15979794.0],["2023-05-10",8.5957,8.6456,8.2549,8.3048,20254406.0],["2023-05-11",8.3048,8.4544,8.2799,8.4045,8426037.0],["2023-05-12",8.4045,8.5126,8.363,8.3962,7483235.0],["2023-05-15",8.3962,8.4461,8.0637,8.2466,15808703.0],["2023-05-16",8.2466,8.3713,8.2217,8.2632,10600167.0],["2023-05-17",8.2632,8.3131,8.1884,8.2549,8602578.0],["2023-05-18",8.2549,8.5126,8.254911422729492,8.3464,12704259.0],["2023-05-19",8.3464,8.4045,8.2217,8.2715,9876051.0],["2023-05-22",8.2715,8.3547,8.2217,8.2383,8710409.0],["2023-05-23",8.2383,8.3879,8.1884,8.205,8627921.0],["2023-05-24",8.205,8.2549,8.1053,8.1718,6396108.0],["2023-05-25",8.1718,8.17177963256836,7.8143,7.9307,23993462.0],["2023-05-26",7.9307,7.9889,7.8559,7.9058,9808785.0],["2023-05-29",7.9058,8.0886,7.8476,8.0305,12999214.0],["2023-05-30",8.0305,8.1053,7.7894,7.9224,14609669.0],["2023-05-31",7.9224,8.0388,7.8725,7.9473,11866196.0],["2023-06-01",7.9473,8.1718,7.8891,8.0471,17262022.0],["2023-06-02",8.0471,8.1136,7.9473,8.072,10867047.0],["2023-06-05",8.072,8.1219,7.9473,7.964,8628360.0],["2023-06-06",7.964,7.9972,7.864195823669434,7.8642,8416614.0],["2023-06-07",7.8642,8.0471,7.8393,7.9224,7915865.0],["2023-06-08",7.9224,7.9473,7.8393,7.8974,7143066.0],["2023-06-09",7.8974,8.0388,7.8725,7.9307,8217511.0],["2023-06-12",7.9307,7.930700778961182,7.6564,7.673,17468426.0],["2023-06-13",7.673,7.7146,7.5815,7.5982,13221457.0],["2023-06-14",7.5982,7.9806,7.5816,7.7561,21761385.0],["2023-06-15",7.7561,7.7561259269714355,7.4236,7.5982,17180251.0],["2023-06-16",7.5982,7.6481,7.4901,7.5483,12127286.0],["2023-06-19",7.5483,7.5483,7.3571,7.3737,14735629.0],["2023-06-20",7.3737,7.4319,7.1825,7.1991,16565808.0],["2023-06-21",7.1991,7.2241,6.9913,7.0163,22791571.0],["2023-06-26",7.0163,7.0163,6.8832,6.9747,13993152.0],["2023-06-27",6.9747,7.1493,6.9498,7.1243,11341070.0],["2023-06-28",7.1243,7.2324,7.0994,7.2241,13522148.0],["2023-06-29",7.2241,7.224086761474609,7.0163,7.0578,19509300.0],["2023-06-30",7.0578,7.2573,7.057824611663818,7.2324,16070973.0],["2023-07-03",7.2324,7.2823,7.1493,7.2573,11250679.0],["2023-07-04",7.2573,7.274,7.0329,7.0661,25541615.0],["2023-07-05",7.0661,7.1825,7.0495,7.0661,16243916.0],["2023-07-06",7.0661,7.1557,6.9766,6.9945,14994791.0],["2023-07-07",6.9945,7.0393,6.887,6.9408,27234746.0],["2023-07-10",6.9408,7.0034,6.9318,6.9855,11425932.0],["2023-07-11",6.9855,7.0572,6.896,7.0303,10973322.0],["2023-07-12",7.0303,7.0393,6.9228,6.9497,10836023.0],["2023-07-13",6.9497,7.0751,6.949712753295898,7.0661,11216455.0],["2023-07-14",7.0661,7.1199,7.0034,7.0124,8696540.0],["2023-07-17",7.0124,7.012402534484863,6.9497,6.9855,6379656.0],["2023-07-18",6.9855,7.1467,6.9676,7.1288,12613018.0],["2023-07-19",7.1288,7.1378,7.0751,7.1288,6164069.0],["2023-07-20",7.1288,7.2184,7.1199,7.1378,10282071.0],["2023-07-21",7.1378,7.1826,7.084,7.1378,7470669.0],["2023-07-24",7.1378,7.1826,7.0482,7.0751,11237326.0],["2023-07-25",7.0751,7.2094,7.075094223022461,7.1826,13234228.0],["2023-07-26",7.1826,7.2811,7.1736,7.2542,10712283.0],["2023-07-27",7.2542,7.4065,7.2363,7.3617,19694716.0],["2023-07-28",7.3617,7.5139,7.3169,7.4692,19301013.0],["2023-07-31",7.4692,7.5945,7.3975,7.4512,18888457.0],["2023-08-01",7.4512,7.5408,7.3975,7.4333,13617406.0],["2023-08-02",7.4333,7.4423,7.3079,7.3348,11002219.0],["2023-08-03",7.3348,7.4065,7.3079,7.3617,9313513.0],["2023-08-04",7.3617,7.4244,7.3079,7.3169,12185248.0],["2023-08-07",7.3169,7.3527,7.2005,7.2363,9581633.0],["2023-08-08",7.2363,7.2453,7.1467,7.1915,8041382.0],["2023-08-09",7.1915,7.2005,7.1378,7.1647,6791901.0],["2023-08-10",7.1647,7.2273,7.1378,7.2184,7310680.0],["2023-08-11",7.2184,7.2363,7.084,7.084,8748757.0],["2023-08-14",7.084,7.084049701690674,6.9945,7.0482,8100649.0],["2023-08-15",7.0482,7.1199,7.0214,7.084,7855424.0],["2023-08-16",7.084,7.1826,7.0303,7.1109,6348491.0],["2023-08-17",7.1109,7.1736,7.0303,7.1557,8533655.0],["2023-08-18",7.1557,7.3259,7.1288,7.1647,13174496.0],["2023-08-21",7.1647,7.2363,6.9676,6.9766,14211238.0],["2023-08-22",6.9766,7.0572,6.8512,6.9497,12426131.0],["2023-08-23",6.9497,7.0393,6.9049,6.9587,9357574.0],["2023-08-24",6.9587,6.9945,6.8243,6.8691,12633287.0],["2023-08-25",6.8691,6.9408,6.8064,6.8691,7841959.0],["2023-08-28",6.8691,7.2721,6.869110107421875,7.0572,26383335.0],["2023-08-29",7.0572,7.057182312011719,6.896,7.0124,17365645.0],["2023-08-30",7.0124,7.012402534484863,6.3497,6.4213,57234611.0],["2023-08-31",6.4213,6.421319484710693,6.1795,6.2691,32426745.0],["2023-09-01",6.2691,6.3049,6.2243,6.2601,16046060.0],["2023-09-04",6.2601,6.5198,6.2512,6.4661,28687293.0],["2023-09-05",6.4661,6.5736,6.4303,6.4482,14326726.0],["2023-09-06",6.4482,6.4661,6.3228,6.3765,11256191.0],["2023-09-07",6.3765,6.4034,6.331761837005615,6.3318,11361478.0],["2023-09-08",6.3318,6.3765,6.3139,6.3318,6920270.0],["2023-09-11",6.3318,6.3586,6.2959,6.3318,14720855.0],["2023-09-12",6.3318,6.331761837005615,6.1974,6.2064,19149376.0],["2023-09-13",6.2064,6.5198,6.206379413604736,6.3138,38221208.0],["2023-09-14",6.3138,6.313849925994873,6.0989,6.1079,26697315.0],["2023-09-15",6.1079,6.1526,6.072,6.1437,16378264.0],["2023-09-18",6.1437,6.1706,6.0989,6.1526,8736844.0],["2023-09-19",6.1526,6.1795,6.1347,6.1526,8821398.0],["2023-09-20",6.1526,6.1974,6.1079,6.1437,9129820.0],["2023-09-21",6.1437,6.1795,6.09,6.0989,8918940.0],["2023-09-22",6.0989,6.1347,6.0541,6.1168,12256423.0],["2023-09-25",6.1168,6.1258,6.045174598693848,6.0452,19964033.0],["2023-09-26",6.0452,6.09,5.9914,6.0631,15445937.0],["2023-09-27",6.0631,6.1079,6.0183,6.0452,10769546.0],["2023-09-28",6.0452,6.1079,6.0362,6.0989,8146400.0],["2023-10-09",6.0989,6.098909854888916,6.0183,6.0362,7814732.0],["2023-10-10",6.0362,6.072,5.9467,5.9825,12632434.0],["2023-10-11",5.9825,5.9914,5.9019,5.9108,10263290.0],["2023-10-12",5.9108,6.0452,5.9108,6.0004,12656325.0],["2023-10-13",6.0004,6.00039529800415,5.875,5.9019,9504215.0],["2023-10-16",5.9019,6.0273,5.8571,6.0094,14790856.0],["2023-10-17",6.0094,6.0273,5.9108,5.9287,8538377.0],["2023-10-18",5.9287,5.9287495613098145,5.7944,5.8302,15134669.0],["2023-10-19",5.8302,5.830235958099365,5.7227654457092285,5.7228,9515096.0],["2023-10-20",5.7228,5.7765,5.6869,5.7228,6223869.0],["2023-10-23",5.7228,5.7675,5.5795,5.5974,9103073.0],["2023-10-24",5.5974,5.6422,5.5616,5.6063,8761506.0],["2023-10-25",5.6063,5.7496,5.606340408325195,5.6511,11184831.0],["2023-10-26",5.6511,5.651119232177734,5.5347,5.6063,12895408.0],["2023-10-27",5.6063,5.7317,5.606340408325195,5.678,18763551.0],["2023-10-30",5.678,5.7675,5.6243,5.7049,12130643.0],["2023-10-31",5.7049,5.7586,5.6243,5.7407,16700854.0],["2023-11-01",5.7407,5.7586,5.6959,5.7317,6833994.0],["2023-11-02",5.7317,5.8392,5.7228,5.7765,11256283.0],["2023-11-03",5.7765,5.8213,5.7317,5.7944,11614840.0],["2023-11-06",5.7944,5.8661,5.7855,5.8481,12748787.0],["2023-11-07",5.8481,5.8661,5.8034,5.8392,9936401.0],["2023-11-08",5.8392,5.8481,5.8034,5.8302,10692673.0],["2023-11-09",5.8302,5.8571,5.8034,5.8302,8823229.0],["2023-11-10",5.8302,5.8571,5.7675,5.8392,9219946.0],["2023-11-13",5.8392,5.8929,5.8123,5.875,10013800.0],["2023-11-14",5.875,5.9019,5.8213,5.8481,7484300.0],["2023-11-15",5.8481,5.8929,5.8302,5.8481,9501825.0],["2023-11-16",5.8481,5.8571,5.803367614746094,5.8034,8408396.0],["2023-11-17",5.8034,5.8481,5.7944,5.8213,6985800.0],["2023-11-20",5.8213,5.8571,5.7944,5.8392,7508021.0],["2023-11-21",5.8392,5.9377,5.83919095993042,5.8481,18053111.0],["2023-11-22",5.8481,5.8661,5.8123,5.8123,7575684.0],["2023-11-23",5.8123,5.884,5.7855,5.8661,8640070.0],["2023-11-24",5.8661,5.9019,5.8481,5.884,7707949.0],["2023-11-27",5.884,5.9556,5.8123,5.9377,15518913.0],["2023-11-28",5.9377,5.9377055168151855,5.7944,5.9198,19175966.0],["2023-11-29",5.9198,5.919793605804443,5.8392,5.884,11384512.0],["2023-11-30",5.884,5.9556,5.8571,5.9287,10711603.0],["2023-12-01",5.9287,6.0541,5.9198,5.9735,16677665.0],["2023-12-04",5.9735,6.0004,5.9287,5.9914,10711627.0],["2023-12-05",5.9914,5.991440296173096,5.8481,5.8661,11173992.0],["2023-12-06",5.8661,6.1437,5.8213,6.09,32326651.0],["2023-12-07",6.09,6.2601,6.0631,6.1974,27688628.0],["2023-12-08",6.1974,6.4124,6.072,6.072,39712051.0],["2023-12-11",6.072,6.3497,5.9377,6.3318,28917521.0],["2023-12-12",6.3318,6.3945,6.2601,6.287,19126259.0],["2023-12-13",6.287,6.3228,6.2153,6.2243,13031493.0],["2023-12-14",6.2243,6.3049,6.1526,6.1706,11510311.0],["2023-12-15",6.1706,6.1885,6.0541,6.0989,10766735.0],["2023-12-18",6.0989,6.1168,6.0004,6.0273,8950386.0],["2023-12-19",6.0273,6.0631,5.9825,6.0452,9111318.0],["2023-12-20",6.0452,6.0989,5.9556,5.9735,9113232.0],["2023-12-21",5.9735,6.0004,5.9287,5.9825,7830700.0],["2023-12-22",5.9825,6.081,5.9377,5.9735,16957105.0],["2023-12-25",5.9735,5.9735283851623535,5.9019,5.9287,9969112.0],["2023-12-26",5.9287,5.9646,5.821279525756836,5.8213,6523500.0],["2023-12-27",5.8213,5.875,5.7855,5.8661,6000236.0],["2023-12-28",5.8661,5.9914,5.8213,5.9735,8865825.0],["2023-12-29",5.9735,6.0362,5.9287,6.0094,8611461.0],["2024-01-02",6.0094,6.09,5.9825,6.0183,9672288.0],["2024-01-03",6.0183,6.0631,6.0004,6.0452,9157116.0],["2024-01-04",6.0452,6.1795,6.0273,6.1616,15405733.0],["2024-01-05",6.1616,6.3855,6.1168,6.287,26888920.0],["2024-01-08",6.287,6.28698205947876,6.072,6.0989,14492434.0],["2024-01-09",6.0989,6.2064,6.0541,6.1616,12793562.0],["2024-01-10",6.1616,6.1885,6.0989,6.1526,7086054.0],["2024-01-11",6.1526,6.1795,6.072,6.081,14066656.0],["2024-01-12",6.081,6.1526,5.9825,5.9914,14754169.0],["2024-01-15",5.9914,6.0183,5.9467,5.9914,10045315.0],["2024-01-16",5.9914,6.072,5.9735,6.0183,9645894.0],["2024-01-17",6.0183,6.0362,5.883970260620117,5.884,9053900.0],["2024-01-18",5.884,5.9108,5.669,5.8302,15697597.0],["2024-01-19",5.8302,5.8661,5.7496,5.7765,6180897.0],["2024-01-22",5.7765,5.7944,5.3466,5.4362,21760024.0],["2024-01-23",5.4362,5.5526,5.3198,5.5347,11607574.0],["2024-01-24",5.5347,5.6869,5.4272,5.669,10167513.0],["2024-01-25",5.669,5.875,5.6601,5.8661,14701101.0],["2024-01-26",5.8661,6.0541,5.8571,6.0094,18602269.0],["2024-01-29",6.0094,6.09,5.9377,5.9467,13679157.0],["2024-01-30",5.9467,6.0004,5.8302,5.8571,13407300.0],["2024-01-31",5.8571,5.9108,5.6959,5.7049,15212400.0],["2024-02-01",5.7049,5.8481,5.6511,5.6959,11600856.0],["2024-02-02",5.6959,5.8123,5.5347,5.669,19205348.0],["2024-02-05",5.669,5.6959,5.4183,5.463,23579342.0],["2024-02-06",5.463,5.8661,5.3824,5.8213,20046243.0],["2024-02-07",5.8213,6.0452,5.7855,6.0452,23465806.0],["2024-02-08",6.0452,6.2601,6.0183,6.0989,25820487.0],["2024-02-19",6.0989,6.1616,5.9556,6.0362,20207099.0],["2024-02-20",6.0362,6.1168,5.9735,6.0989,12808233.0],["2024-02-21",6.0989,6.278,6.0631,6.1437,20799891.0],["2024-02-22",6.1437,6.1974,6.072,6.1258,12027111.0],["2024-02-23",6.1258,6.1526,6.0541,6.1258,11673413.0],["2024-02-26",6.1258,6.1795,6.0631,6.072,14328184.0],["2024-02-27",6.072,6.1795,6.0183,6.1616,17417750.0],["2024-02-28",6.1616,6.2153,6.0452,6.0541,16669483.0],["2024-02-29",6.0541,6.1526,6.0183,6.1168,12273071.0],["2024-03-01",6.1168,6.1347,6.0273,6.1079,12659310.0],["2024-03-04",6.1079,6.1168,6.0273,6.0631,10274224.0],["2024-03-05",6.0631,6.072,5.9467,5.9914,14279187.0],["2024-03-06",5.9914,6.0541,5.9556,5.9825,8568245.0],["2024-03-07",5.9825,6.0362,5.964571952819824,5.9646,8763900.0],["2024-03-08",5.9646,5.9914,5.9198,5.9735,7560905.0],["2024-03-11",5.9735,6.0362,5.9556,6.0273,11074573.0],["2024-03-12",6.0273,6.027263641357422,5.9556,5.9914,13111119.0],["2024-03-13",5.9914,6.0004,5.8661,5.9108,13640882.0],["2024-03-14",5.9108,6.0094,5.8929,5.9287,11064290.0],["2024-03-15",5.9287,5.9556,5.884,5.9377,8536337.0],["2024-03-18",5.9377,5.9825,5.9287,5.9735,10331401.0],["2024-03-19",5.9735,5.9825,5.9198,5.9287,8095008.0],["2024-03-20",5.9287,5.9556,5.875,5.9467,8527584.0],["2024-03-21",5.9467,5.9646,5.9108,5.9377,6443468.0],["2024-03-22",5.9377,5.9377055168151855,5.8213,5.8661,8675191.0],["2024-03-25",5.8661,5.8929,5.7765,5.7765,10802581.0],["2024-03-26",5.7765,5.9377,5.7765,5.9019,11025108.0],["2024-03-27",5.9019,5.9467,5.8034,5.8123,10007800.0],["2024-03-28",5.8123,5.884,5.7765,5.8481,8376343.0],["2024-03-29",5.8481,5.9287495613098145,5.8302,5.9287,4465422.0],["2024-04-01",5.9287,6.0004,5.9287495613098145,6.0004,11968001.0],["2024-04-02",6.0004,6.098909854888916,5.9646,6.0989,14406121.0],["2024-04-03",6.0989,6.1526,6.081,6.1168,13353489.0],["2024-04-08",6.1168,6.1795,6.0362,6.0989,17200601.0],["2024-04-09",6.0989,6.1079,5.9287,5.9467,16991344.0],["2024-04-10",5.9467,6.0362,5.9019,5.9556,10292455.0],["2024-04-11",5.9556,6.1079,5.9198,6.0541,12492777.0],["2024-04-12",6.0541,6.1795,6.0273,6.1258,11570473.0],["2024-04-15",6.1258,6.3407,6.125776767730713,6.287,26156374.0],["2024-04-16",6.287,6.3586,6.1616,6.1795,22540571.0],["2024-04-17",6.1795,6.3049,6.081,6.3049,18205814.0],["2024-04-18",6.3049,6.3945,6.2064,6.2243,15636812.0],["2024-04-19",6.2243,6.3676,6.1795,6.3228,16913246.0],["2024-04-22",6.3228,6.3676,6.2153,6.2422,15179490.0],["2024-04-23",6.2422,6.2512,6.072,6.1347,13315310.0],["2024-04-24",6.1347,6.1974,5.9377,6.1437,15205226.0],["2024-04-25",6.1437,6.1974,6.0452,6.1706,13842809.0],["2024-04-26",6.1706,6.2332,6.1168,6.1795,14680160.0],["2024-04-29",6.1795,6.2332,6.0989,6.1437,21621760.0],["2024-04-30",6.1437,6.143689155578613,6.0183,6.0631,19055137.0],["2024-05-06",6.0631,6.2512,6.06308650970459,6.2332,20976921.0],["2024-05-07",6.2332,6.3765,6.1168,6.1437,20798918.0],["2024-05-08",6.1437,6.1616,6.0362,6.0452,14865080.0],["2024-05-09",6.0452,6.1616,6.0362,6.1437,18064772.0],["2024-05-10",6.1437,6.2422,6.1079,6.2243,17947132.0],["2024-05-13",6.2243,6.3318,6.1526,6.3228,22983376.0],["2024-05-14",6.3228,6.5377,6.287,6.493,25426462.0],["2024-05-15",6.493,6.6452,6.4303,6.5557,31223050.0],["2024-05-16",6.5557,6.6542,6.5019,6.5467,18955288.0],["2024-05-17",6.5467,6.6631,6.484,6.5825,16914767.0],["2024-05-20",6.5825,6.7258,6.5825,6.681,26245276.0],["2024-05-21",6.681,6.9497,6.6183,6.9139,35213084.0],["2024-05-22",6.9139,7.0572,6.734772682189941,6.7348,22424698.0],["2024-05-23",6.7348,6.7616,6.5825,6.6004,13219110.0],["2024-05-24",6.6004,6.6989,6.5557,6.5915,10005059.0],["2024-05-27",6.5915,6.8333,6.591479778289795,6.8243,17827772.0],["2024-05-28",6.8243,6.824330806732178,6.6273,6.6631,12341904.0],["2024-05-29",6.6631,6.7258,6.6004,6.6542,6429548.0],["2024-05-30",6.6542,6.7079,6.6004,6.6273,8643828.0],["2024-05-31",6.6273,6.7169,6.5825,6.6542,9709527.0],["2024-06-03",6.6542,6.7796,6.6004,6.6631,15013751.0],["2024-06-04",6.6631,6.8064,6.5825,6.7796,14786543.0],["2024-06-05",6.7796,6.8512,6.7169,6.7258,11483575.0],["2024-06-06",6.7258,6.8154,6.6452,6.69,13441037.0],["2024-06-07",6.69,6.8691,6.689993381500244,6.8333,14213431.0],["2024-06-11",6.8333,6.8422,6.5557,6.681,14471120.0],["2024-06-12",6.681,6.896,6.6004,6.8422,16723303.0],["2024-06-13",6.8422,6.9497,6.7796,6.8422,16828675.0],["2024-06-14",6.8422,7.0572,6.7885,6.9049,21038302.0],["2024-06-17",6.9049,7.0751,6.7885,7.0661,17417808.0],["2024-06-18",7.0661,7.0751,6.9139,6.9766,12245163.0],["2024-06-19",6.9766,6.9945,6.5109,6.6094,24856902.0],["2024-06-20",6.6094,6.6452,6.5288,6.5377,9978365.0],["2024-06-21",6.5377,6.5844,6.463,6.5097,10134105.0],["2024-06-24",6.5097,6.5191,6.2015,6.2389,27689818.0],["2024-06-25",6.2389,6.3323,6.1548,6.2762,11637202.0],["2024-06-26",6.2762,6.4443,6.2109,6.4257,12939417.0],["2024-06-27",6.4257,6.4257,6.2576,6.2949,9663169.0],["2024-06-28",6.2949,6.4724,6.2669,6.351,10240100.0],["2024-07-01",6.351,6.5097,6.3229,6.4724,12267539.0],["2024-07-02",6.4724,6.5097,6.3977,6.4537,7808960.0],["2024-07-03",6.4537,6.5004,6.3323,6.351,7266600.0],["2024-07-04",6.351,6.3976,6.1922,6.2202,12616935.0],["2024-07-05",6.2202,6.2202,6.220196723937988,6.2202,0.0],["2024-07-08",6.2202,6.2202,5.9867,6.0054,11382040.0],["2024-07-09",6.0054,6.2389,5.94,6.1828,12307167.0],["2024-07-10",6.1828,6.2202,6.0054,6.0334,10282185.0],["2024-07-11",6.0334,6.1175,5.9493,5.996,15620481.0],["2024-07-12",5.996,6.0241,5.8653,5.8746,14878410.0],["2024-07-15",5.8746,5.968,5.856,5.94,9091537.0],["2024-07-16",5.94,5.940008640289307,5.7252,5.8373,14777691.0],["2024-07-17",5.8373,5.9493,5.8093,5.9026,10158264.0],["2024-07-18",5.9026,5.9493,5.8373,5.9307,6506692.0],["2024-07-19",5.9307,5.9307,5.7906,5.8279,9663396.0],["2024-07-22",5.8279,5.8373,5.7252,5.7532,9468187.0],["2024-07-23",5.7532,5.7719,5.6411,5.6505,10041860.0],["2024-07-24",5.6505,5.650479316711426,5.445,5.4824,19574104.0],["2024-07-25",5.4824,5.501,5.389,5.4263,13610952.0],["2024-07-26",5.4263,5.426328659057617,4.8846,4.8846,70996156.0],["2024-07-29",4.8846,4.9687,4.6418,4.6605,72847399.0],["2024-07-30",4.6605,4.7819,4.5764,4.7259,46971535.0],["2024-07-31",4.7259,4.8566,4.7072,4.8473,44464964.0],["2024-08-01",4.8473,4.9593,4.847270965576172,4.866,34109669.0],["2024-08-02",4.866,4.9874,4.8099,4.894,28769456.0],["2024-08-05",4.894,5.006,4.8286,4.8753,26824947.0],["2024-08-06",4.8753,4.9687,4.875289440155029,4.9126,18551074.0],["2024-08-07",4.9126,4.9313,4.8006,4.8379,18251078.0],["2024-08-08",4.8379,4.894,4.7819,4.8753,15649133.0],["2024-08-09",4.8753,4.9033,4.8286,4.8379,11533304.0],["2024-08-12",4.8379,4.8566,4.8006,4.8286,10191244.0],["2024-08-13",4.8286,4.8566,4.7726,4.8099,13569819.0],["2024-08-14",4.8099,4.8286,4.7538743019104,4.7539,9327119.0],["2024-08-15",4.7539,4.8473,4.7165,4.7819,13264521.0],["2024-08-16",4.7819,4.7912,4.7165,4.7259,12256640.0],["2024-08-19",4.7259,4.7726,4.7165,4.7352,9704416.0],["2024-08-20",4.7352,4.7539,4.6605,4.6792,11257216.0],["2024-08-21",4.6792,4.6885,4.6231,4.6325,9373917.0],["2024-08-22",4.6325,4.6511,4.5858,4.5951,8254283.0],["2024-08-23",4.5951,4.6511,4.5764,4.6325,8984979.0],["2024-08-26",4.6325,4.6605,4.6044,4.6325,8528491.0],["2024-08-27",4.6325,4.6418,4.5484,4.5858,9861910.0],["2024-08-28",4.5858,4.5951,4.539062976837158,4.5391,9271840.0],["2024-08-29",4.5391,4.5951,4.5204,4.5764,10403744.0],["2024-08-30",4.5764,4.9313,4.576421737670898,4.8473,34965783.0],["2024-09-02",4.8473,4.894,4.7819,4.8379,22227573.0],["2024-09-03",4.8379,4.8566,4.7632,4.8193,16748400.0],["2024-09-04",4.8193,4.8473,4.7819,4.8006,13377700.0],["2024-09-05",4.8006,4.8379,4.7632,4.7819,10217900.0],["2024-09-06",4.7819,4.8006,4.6511,4.6605,12314237.0],["2024-09-09",4.6605,4.6792,4.4924,4.511,16027525.0],["2024-09-10",4.511,4.5577,4.3896,4.4737,13600737.0],["2024-09-11",4.4737,4.4924,4.3523,4.3803,14133700.0],["2024-09-12",4.3803,4.4924,4.3709,4.4083,15756985.0],["2024-09-13",4.4083,4.427,4.3523,4.3803,20088770.0],["2024-09-18",4.3803,4.427,4.3056,4.427,16122497.0],["2024-09-19",4.427,4.5951,4.4083,4.5297,17475633.0],["2024-09-20",4.5297,4.5577,4.4643,4.5204,11563037.0],["2024-09-23",4.5204,4.5764,4.4924,4.5577,10867026.0],["2024-09-24",4.5577,4.8099,4.557742118835449,4.8006,26413630.0],["2024-09-25",4.8006,5.0527,4.800572872161865,4.922,27443934.0],["2024-09-26",4.922,5.1742,4.9033,5.1742,24318294.0],["2024-09-27",5.1742,5.6038,5.174158096313477,5.5851,28306343.0],["2024-09-30",5.5851,6.0334,5.5664,5.9867,85686806.0],["2024-10-08",5.9867,6.5844,5.7626,5.9307,94998007.0],["2024-10-09",5.9307,5.9307,5.5384,5.5758,59793370.0],["2024-10-10",5.5758,5.8466,5.5757622718811035,5.6972,45389994.0],["2024-10-11",5.6972,5.7719,5.473,5.5477,35068834.0],["2024-10-14",5.5477,5.7812,5.5477,5.7252,32187035.0],["2024-10-15",5.7252,6.0801,5.725196838378906,5.8093,59204886.0],["2024-10-16",5.8093,5.9213,5.7812,5.856,37436470.0],["2024-10-17",5.856,5.85595178604126,5.622460842132568,5.6225,34571137.0],["2024-10-18",5.6225,5.7812,5.5197,5.6878,34821295.0],["2024-10-21",5.6878,5.7345,5.5944,5.7159,29092757.0],["2024-10-22",5.7159,5.8653,5.6505,5.7719,29854798.0],["2024-10-23",5.7719,5.8933,5.7439,5.8093,23562083.0],["2024-10-24",5.8093,5.856,5.7345,5.8373,18916455.0],["2024-10-25",5.8373,5.968,5.8093,5.884,23918820.0],["2024-10-28",5.884,5.9027,5.7719,5.8466,22711801.0],["2024-10-29",5.8466,5.856,5.6785,5.7065,29301626.0],["2024-10-30",5.7065,5.7532,5.5664,5.6598,25811738.0],["2024-10-31",5.6598,5.65981912612915,5.4357,5.501,31070802.0],["2024-11-01",5.501,5.5104,5.389,5.4263,26571681.0],["2024-11-04",5.4263,5.501045227050781,5.3703,5.501,23481209.0],["2024-11-05",5.501,5.6131,5.445,5.5944,30672706.0],["2024-11-06",5.5944,5.6131,5.501,5.5571,26022418.0],["2024-11-07",5.5571,5.687838554382324,5.5104,5.6878,28136678.0],["2024-11-08",5.6878,5.7626,5.5571,5.5758,30024547.0],["2024-11-11",5.5758,5.6878,5.5291,5.6505,25590504.0],["2024-11-12",5.6505,5.8093,5.6318,5.6878,40061845.0],["2024-11-13",5.6878,5.8279,5.6598,5.7532,28652163.0],["2024-11-14",5.7532,5.7626,5.5664,5.5758,26393310.0],["2024-11-15",5.5758,5.7626,5.5291,5.6692,32060125.0],["2024-11-18",5.6692,5.856,5.669158935546875,5.7345,44014827.0],["2024-11-19",5.7345,5.7719,5.5944,5.7159,24394860.0],["2024-11-20",5.7159,5.884,5.6785,5.7252,36497280.0],["2024-11-21",5.7252,5.7812,5.6411,5.6692,19587472.0],["2024-11-22",5.6692,5.7252,5.4917,5.4917,21445955.0],["2024-11-25",5.4917,5.5851,5.4263,5.5571,15565038.0],["2024-11-26",5.5571,5.6318,5.5384,5.5851,12767964.0],["2024-11-27",5.5851,5.6225,5.4357,5.6225,15421455.0],["2024-11-28",5.6225,5.6972,5.6038,5.6131,11956723.0],["2024-11-29",5.6131,5.6785,5.5851,5.6225,17666793.0],["2024-12-02",5.6225,5.912,5.622460842132568,5.8653,47683751.0],["2024-12-03",5.8653,6.4537,5.7626,6.4537,129055065.0],["2024-12-04",6.4537,6.453688621520996,5.9587,6.0241,91138562.0],["2024-12-05",6.0241,6.1175,5.884,5.968,47695742.0],["2024-12-06",5.968,6.0614,5.9027,6.0241,38787037.0],["2024-12-09",6.0241,6.0801,5.9213,5.9493,36641632.0],["2024-12-10",5.9493,6.1642,5.949347972869873,6.0708,42430313.0],["2024-12-11",6.0708,6.1455,6.0334,6.0801,22739417.0],["2024-12-12",6.0801,6.0988,6.0054,6.0614,25887316.0],["2024-12-13",6.0614,6.061423301696777,5.8466,5.884,41794088.0],["2024-12-16",5.884,5.912,5.7532,5.7812,33049620.0],["2024-12-17",5.7812,5.7906,5.6598,5.6785,35765388.0],["2024-12-18",5.6785,5.7532,5.6784987449646,5.7159,20212707.0],["2024-12-19",5.7159,5.8093,5.6225,5.7999,23936183.0],["2024-12-20",5.7999,5.856,5.7532,5.7626,14692202.0],["2024-12-23",5.7626,5.912,5.7532,5.8746,31477697.0],["2024-12-24",5.8746,6.061423301696777,5.8373,6.0614,35106051.0],["2024-12-25",6.0614,6.1828,5.9867,6.0521,33661330.0],["2024-12-26",6.0521,6.0988,5.9774,6.0801,22716781.0],["2024-12-27",6.0801,6.0894,5.9774,6.0427,17361685.0],["2024-12-30",6.0427,6.1455,5.968,6.0988,22835078.0],["2024-12-31",6.0988,6.1642,6.0241,6.0614,22094423.0],["2025-01-02",6.0614,6.1175,5.8186,5.8466,26282626.0],["2025-01-03",5.8466,5.9026,5.6598,5.6972,20827594.0],["2025-01-06",5.6972,5.7252,5.6225,5.7065,16568275.0],["2025-01-07",5.7065,5.7159,5.5291,5.6225,19873800.0],["2025-01-08",5.6225,5.6411,5.473,5.5291,17775797.0],["2025-01-09",5.5291,5.6038,5.4543,5.5197,13445106.0],["2025-01-10",5.5197,5.6318,5.473,5.5571,15645763.0],["2025-01-13",5.5571,5.5851,5.4824,5.5571,12308767.0],["2025-01-14",5.5571,5.856,5.5384,5.8373,24567859.0],["2025-01-15",5.8373,5.856,5.6598,5.6972,15864456.0],["2025-01-16",5.6972,5.8466,5.6785,5.7159,20764788.0],["2025-01-17",5.7159,5.7906,5.6505,5.7812,12100456.0],["2025-01-20",5.7812,5.8186,5.7252,5.7345,10554479.0],["2025-01-21",5.7345,5.7719,5.6785,5.7252,9162276.0],["2025-01-22",5.7252,5.7345,5.6225,5.6598,9322510.0],["2025-01-23",5.6598,5.7999,5.65981912612915,5.7065,11505736.0],["2025-01-24",5.7065,5.7532,5.6692,5.7252,10509180.0],["2025-01-27",5.7252,5.856,5.725196838378906,5.7719,11110015.0],["2025-02-05",5.7719,5.7906,5.5851,5.5944,18280160.0],["2025-02-06",5.5944,5.6505,5.5571,5.6225,13032700.0],["2025-02-07",5.6225,5.7159,5.5851,5.6692,13932646.0],["2025-02-10",5.6692,5.6972,5.5944,5.6131,15164296.0],["2025-02-11",5.6131,5.7345,5.5851,5.6972,19778540.0],["2025-02-12",5.6972,5.6972,5.5944,5.6411,13412542.0],["2025-02-13",5.6411,5.6785,5.6225,5.6505,11471776.0],["2025-02-14",5.6505,5.7252,5.6411,5.6598,10656718.0],["2025-02-17",5.6598,5.7719,5.6131,5.7439,20901632.0],["2025-02-18",5.7439,5.7812,5.6225,5.6505,14888706.0],["2025-02-19",5.6505,5.6692,5.6225,5.6318,9095623.0],["2025-02-20",5.6318,5.6505,5.5664,5.6131,12002856.0],["2025-02-21",5.6131,5.6225,5.5477,5.5477,17878398.0],["2025-02-24",5.5477,5.6038,5.501,5.5477,13811792.0],["2025-02-25",5.5477,5.5571,5.4917,5.5291,8433412.0],["2025-02-26",5.5291,5.6225,5.5197,5.6225,14317067.0],["2025-02-27",5.6225,5.6411,5.5571,5.5944,9690381.0],["2025-02-28",5.5944,5.6038,5.5291,5.5384,8909925.0],["2025-03-03",5.5384,5.5851,5.4637,5.473,14906125.0],["2025-03-04",5.473,5.5197,5.4357,5.4917,8930586.0],["2025-03-05",5.4917,5.5197,5.445,5.473,7787207.0],["2025-03-06",5.473,5.5104,5.4543,5.4917,8567988.0],["2025-03-07",5.4917,5.501,5.445,5.4543,10108852.0],["2025-03-10",5.4543,5.5664,5.4357,5.5384,15793374.0],["2025-03-11",5.5384,5.5944,5.4824,5.5664,10694852.0],["2025-03-12",5.5664,5.5758,5.4637,5.501,13194875.0],["2025-03-13",5.501,5.5291,5.473,5.4917,9776610.0],["2025-03-14",5.4917,5.5384,5.473,5.5291,15783123.0],["2025-03-17",5.5291,5.856,5.5197,5.6972,44284903.0],["2025-03-18",5.6972,5.7906,5.6598,5.6972,15511465.0],["2025-03-19",5.6972,5.6972,5.5851,5.6131,12485331.0],["2025-03-20",5.6131,5.6411,5.5851,5.6038,8958372.0],["2025-03-21",5.6038,5.6225,5.5384,5.5384,10710304.0],["2025-03-24",5.5384,5.5758,5.501,5.5384,11093027.0],["2025-03-25",5.5384,5.6131,5.5197,5.6038,10730828.0],["2025-03-26",5.6038,5.6411,5.5851,5.6038,8935616.0],["2025-03-27",5.6038,5.6318,5.5384,5.6038,8810480.0],["2025-03-28",5.6038,5.6225,5.5384,5.6038,10049213.0],["2025-03-31",5.6038,5.6038,5.482365608215332,5.4824,11472407.0],["2025-04-01",5.4824,5.5758,5.482365608215332,5.5571,8112202.0],["2025-04-02",5.5571,5.5664,5.5197,5.5384,5701377.0],["2025-04-03",5.5384,5.5944,5.5104,5.5851,9239453.0],["2025-04-07",5.5851,5.585102081298828,5.1275,5.2209,32311360.0],["2025-04-08",5.2209,5.4263,5.220856666564941,5.417,25767718.0],["2025-04-09",5.417,5.5104,5.2676,5.4917,18338337.0],["2025-04-10",5.4917,5.7999,5.491705894470215,5.6318,28858702.0],["2025-04-11",5.6318,5.6598,5.5197,5.5291,17546516.0],["2025-04-14",5.5291,5.5664,5.445,5.473,23716998.0],["2025-04-15",5.473,5.501045227050781,5.4263,5.501,9506985.0],["2025-04-16",5.501,5.5571,5.473,5.5384,12711187.0],["2025-04-17",5.5384,5.7719,5.5384039878845215,5.7345,33036689.0],["2025-04-18",5.7345,5.7439,5.6318,5.6411,12879543.0],["2025-04-21",5.6411,5.9493,5.6131,5.7999,35341747.0],["2025-04-22",5.7999,6.0334,5.7999138832092285,5.996,39666150.0],["2025-04-23",5.996,6.0241,5.884,5.9307,24010540.0],["2025-04-24",5.9307,6.0054,5.912,5.996,23126651.0],["2025-04-25",5.996,6.0894,5.968,6.0708,24330841.0],["2025-04-28",6.0708,6.1175,6.0241,6.0708,20267211.0],["2025-04-29",6.0708,6.1828,6.0241,6.1735,22856065.0],["2025-04-30",6.1735,6.1828,6.0427,6.0614,19028021.0],["2025-05-06",6.0614,6.2015,6.0241,6.1922,24114060.0],["2025-05-07",6.1922,6.2482,6.1455,6.2202,14815507.0],["2025-05-08",6.2202,6.2762,6.1455,6.1828,19096418.0],["2025-05-09",6.1828,6.3229,6.1828389167785645,6.3136,21434506.0],["2025-05-12",6.3136,6.4537,6.2856,6.4163,18715394.0],["2025-05-13",6.4163,6.4537,6.2762,6.3229,16464166.0],["2025-05-14",6.3229,6.4817070960998535,6.2856,6.4817,20320039.0],["2025-05-15",6.4817,6.5658,6.4257,6.5097,18665980.0],["2025-05-16",6.5097,6.5191,6.4163,6.4443,14396145.0],["2025-05-19",6.4443,6.5564,6.4257,6.5377,11303216.0],["2025-05-20",6.5377,6.537744998931885,6.4817,6.5097,11618047.0],["2025-05-21",6.5097,6.5284,6.4724,6.491,9487075.0],["2025-05-22",6.491,6.5191,6.435,6.4817,10660809.0],["2025-05-23",6.4817,6.491,6.3696,6.3883,13761842.0],["2025-05-26",6.3883,6.4724,6.3883,6.4163,12714065.0],["2025-05-27",6.4163,6.5377,6.3977,6.5191,12159083.0],["2025-05-28",6.5191,6.6125,6.519065856933594,6.6031,9447815.0],["2025-05-29",6.6031,6.6498,6.5191,6.5284,10966170.0],["2025-05-30",6.5284,6.5658,6.5097,6.5097,8229050.0],["2025-06-03",6.5097,6.509726047515869,6.3603,6.3883,17002023.0],["2025-06-04",6.3883,6.407,6.2669,6.3043,17928939.0],["2025-06-05",6.3043,6.3416,6.2015,6.2482,18031427.0],["2025-06-06",6.2482,6.3136,6.2482,6.2762,9786386.0],["2025-06-09",6.2762,6.3416,6.2576,6.3323,12082195.0],["2025-06-10",6.3323,6.379,6.2669,6.3229,10645030.0],["2025-06-11",6.3229,6.435,6.3229,6.407,11710633.0],["2025-06-12",6.407,6.6965,6.3977,6.6778,27986346.0],["2025-06-13",6.6778,6.7899,6.6685,6.7152,16641823.0],["2025-06-16",6.7152,6.715198040008545,6.5191,6.5658,18829497.0],["2025-06-17",6.5658,6.7304,6.5367,6.7207,14769702.0],["2025-06-18",6.7207,6.72070837020874,6.6142,6.6626,10057770.0],["2025-06-19",6.6626,6.711,6.6045,6.6336,9393783.0],["2025-06-20",6.6336,6.8079,6.6239,6.7885,14806223.0],["2025-06-23",6.7885,6.8079,6.6529,6.7304,13658280.0],["2025-06-24",6.7304,6.8563,6.7013,6.7498,16208148.0],["2025-06-25",6.7498,6.8466,6.711,6.7594,14552069.0],["2025-06-26",6.7594,6.8175,6.7207,6.7982,11063909.0],["2025-06-27",6.7982,6.8272,6.7401,6.8079,11397164.0],["2025-06-30",6.8079,6.8563,6.711,6.8079,14283044.0],["2025-07-01",6.8079,6.895,6.7401,6.7691,13466949.0],["2025-07-02",6.7691,6.8757,6.76912784576416,6.8466,13628312.0],["2025-07-03",6.8466,6.9241,6.8272,6.895,12595829.0],["2025-07-04",6.895,7.0306,6.8563,6.9822,15856578.0],["2025-07-07",6.9822,7.0112,6.895,6.9919,10435711.0],["2025-07-08",6.9919,7.0596,6.9822,7.05,11021730.0],["2025-07-09",7.05,7.1855,7.0209,7.1468,15766800.0],["2025-07-10",7.1468,7.2049,7.0984,7.1952,12014763.0],["2025-07-11",7.1952,7.2533,7.1468,7.234,14038659.0],["2025-07-14",7.234,7.4276,7.2243,7.3502,15847187.0],["2025-07-15",7.3502,7.4083,7.2921,7.3792,14133313.0],["2025-07-16",7.3792,7.4373,7.263,7.3792,14333785.0],["2025-07-17",7.3792,7.4373,7.263,7.2921,14014410.0],["2025-07-18",7.2921,7.3308,7.2146,7.2824,12525884.0],["2025-07-21",7.2824,7.3599,7.263,7.2824,14425167.0],["2025-07-22",7.2824,7.2921,7.1565,7.2436,17448657.0],["2025-07-23",7.2436,7.3405,7.1952,7.2243,12758941.0],["2025-07-24",7.2243,7.2533,7.1178,7.2243,14578513.0],["2025-07-25",7.2243,7.3502,7.2146,7.3017,13209159.0],["2025-07-28",7.3017,7.3114,7.166172981262207,7.1662,11811870.0],["2025-07-29",7.1662,7.2049,7.05,7.0693,14808980.0],["2025-07-30",7.0693,7.1371,7.0403,7.0984,7484944.0],["2025-07-31",7.0984,7.098384380340576,6.866,6.9144,14929582.0],["2025-08-01",6.9144,7.0015,6.8757,6.895,10642173.0],["2025-08-04",6.895,7.0015,6.8272,6.9919,10074860.0],["2025-08-05",6.9919,7.0403,6.9725,6.9919,8424207.0],["2025-08-06",6.9919,6.9919,6.8563,6.8757,12970457.0],["2025-08-07",6.8757,6.9241,6.8272,6.8757,12795095.0],["2025-08-08",6.8757,6.895,6.8272,6.8757,9563849.0],["2025-08-11",6.8757,6.875652313232422,6.798180103302002,6.7982,14626437.0],["2025-08-12",6.7982,6.8563,6.7498,6.7982,12095283.0],["2025-08-13",6.7982,6.8175,6.7401,6.7498,10253872.0],["2025-08-14",6.7498,6.7885,6.6626,6.6626,10891645.0],["2025-08-15",6.6626,6.7788,6.6529,6.7401,10959755.0],["2025-08-18",6.7401,6.8079,6.711,6.7691,17076686.0],["2025-08-19",6.7691,6.8079,6.7304,6.7594,11300337.0],["2025-08-20",6.7594,6.8079,6.7207,6.8079,12272059.0],["2025-08-21",6.8079,6.866,6.7885,6.8079,16358857.0],["2025-08-22",6.8079,6.8369,6.7498,6.8272,15088298.0],["2025-08-25",6.8272,6.9338,6.8175,6.8563,17574002.0],["2025-08-26",6.8563,7.0306,6.8369,7.0306,21669120.0],["2025-08-27",7.0306,7.1468,6.8757,6.895,29472515.0],["2025-08-28",6.895,7.0015,6.7788,6.9144,23490685.0],["2025-08-29",6.9144,6.9531,6.8757,6.9047,15885990.0],["2025-09-01",6.9047,7.1662,6.895,7.0596,32498286.0],["2025-09-02",7.0596,7.1952,7.0306,7.1662,25327529.0],["2025-09-03",7.1662,7.2146,7.0403,7.1468,15950723.0],["2025-09-04",7.1468,7.1565,7.0306,7.1178,15251342.0],["2025-09-05",7.1178,7.204908847808838,7.079,7.2049,14271687.0],["2025-09-08",7.2049,7.2727,7.1178,7.1855,23082183.0],["2025-09-09",7.1855,7.2146,7.0984,7.1371,12706316.0],["2025-09-10",7.1371,7.1952,7.1178,7.1662,12480905.0],["2025-09-11",7.1662,7.1952,7.1274,7.1662,13304913.0],["2025-09-12",7.1662,7.2049,6.9725,6.9919,20719705.0],["2025-09-15",6.9919,7.1178,6.9628,7.0887,17221889.0],["2025-09-16",7.0887,7.1178,6.9628,6.9725,12826662.0],["2025-09-17",6.9725,7.0209,6.9531,6.9725,10619024.0],["2025-09-18",6.9725,7.0209,6.8272,6.866,13962197.0],["2025-09-19",6.866,6.9338,6.8466,6.9144,10297328.0],["2025-09-22",6.9144,6.9434,6.8369,6.8757,11859339.0],["2025-09-23",6.8757,6.9047,6.7691,6.8563,12181105.0],["2025-09-24",6.8563,6.895,6.7788,6.866,13311692.0],["2025-09-25",6.866,6.895,6.7207,6.7788,16494216.0],["2025-09-26",6.7788,6.8369,6.7207,6.7885,15474770.0],["2025-09-29",6.7885,6.8272,6.7304,6.7982,13559464.0],["2025-09-30",6.7982,6.8175,6.7401,6.7885,9602289.0],["2025-10-09",6.7885,6.9531,6.7304,6.9144,20654394.0],["2025-10-10",6.9144,7.3308,6.8757,7.2824,42217907.0],["2025-10-13",7.2824,7.282381057739258,7.0403,7.1565,22814471.0],["2025-10-14",7.1565,7.4857,7.15648889541626,7.3792,36657497.0],["2025-10-15",7.3792,7.7182,7.3405,7.5342,29805162.0],["2025-10-16",7.5342,7.602,7.4567,7.4954,25703529.0],["2025-10-17",7.4954,7.6407,7.4373,7.5148,24428400.0],["2025-10-20",7.5148,7.5632,7.2727,7.3017,23847548.0],["2025-10-21",7.3017,7.3211,7.214592933654785,7.2146,19139493.0],["2025-10-22",7.2146,7.2824,7.1371,7.1952,17864352.0],["2025-10-23",7.1952,7.2824,7.1081,7.234,16440500.0],["2025-10-24",7.234,7.3695,7.1662,7.2533,19414596.0],["2025-10-27",7.2533,7.631,7.234,7.5245,32759533.0],["2025-10-28",7.5245,8.0474,7.4857,7.8344,60912243.0],["2025-10-29",7.8344,7.8344,7.3695,7.6891,46775890.0],["2025-10-30",7.6891,8.0281,7.689109802246094,7.8053,66973459.0],["2025-10-31",7.8053,8.2217,7.7763,8.0474,52482154.0],["2025-11-03",8.0474,8.183,7.9312,8.1539,45008548.0],["2025-11-04",8.1539,8.9577,8.0862,8.5704,90270769.0],["2025-11-05",8.5704,8.570355415344238,8.1927,8.3864,50302623.0],["2025-11-06",8.3864,8.4251,8.0184,8.1249,48966822.0],["2025-11-07",8.1249,8.2411,8.1055,8.1539,26071179.0],["2025-11-10",8.1539,8.4735,8.1055,8.4251,36183444.0],["2025-11-11",8.4251,8.551,8.3186,8.5026,25578964.0],["2025-11-12",8.5026,8.551,8.3767,8.4445,18062015.0],["2025-11-13",8.4445,8.7156,8.3379,8.6381,26371096.0],["2025-11-14",8.6381,8.7834,8.5219,8.5897,23362190.0],["2025-11-17",8.5897,8.7737,8.5026,8.58,28219680.0],["2025-11-18",8.58,8.580039024353027,8.2024,8.2508,33230934.0],["2025-11-19",8.2508,8.367,8.1152,8.1733,16278087.0],["2025-11-20",8.1733,8.3186,8.1539,8.212,15101676.0],["2025-11-21",8.212,8.2702,8.0377,8.0765,20645911.0],["2025-11-24",8.0765,8.1249,7.7956,7.9603,22946560.0],["2025-11-25",7.9603,8.1073,7.960262775421143,8.0191,16718691.0],["2025-11-26",8.0191,8.0975,7.9799,7.9897,11658600.0],["2025-11-27",7.9897,8.0387,7.9014,7.9112,10844788.0],["2025-11-28",7.9112,8.0877,7.8916,8.0583,13615198.0],["2025-12-01",8.0583,8.1269,7.9701,8.1073,20893265.0],["2025-12-02",8.1073,8.2838,8.0289,8.225,19507733.0],["2025-12-03",8.225,8.6171,8.1857,8.5289,31613223.0],["2025-12-04",8.5289,8.8328,8.3524,8.3916,29353243.0],["2025-12-05",8.3916,8.8033,8.391606330871582,8.7739,33477234.0],["2025-12-08",8.7739,9.117,8.4994,8.9308,64588263.0],["2025-12-09",8.9308,8.9307861328125,8.4994,8.7053,53578347.0],["2025-12-10",8.7053,8.823,8.5289,8.5975,41137282.0],["2025-12-11",8.5975,8.5974760055542,8.1857,8.2348,42980842.0],["2025-12-12",8.2348,8.4406,8.0289,8.4014,51212106.0],["2025-12-15",8.4014,8.5779,8.2642,8.4406,33804737.0],["2025-12-16",8.4406,8.5092,8.274,8.3916,21731799.0],["2025-12-17",8.3916,8.4602,8.2642,8.3426,18671581.0],["2025-12-18",8.3426,8.4406,8.274,8.3426,14417637.0],["2025-12-19",8.3426,8.5387,8.2544,8.47,17223665.0],["2025-12-22",8.47,8.4896,8.2642,8.3328,22775585.0],["2025-12-23",8.3328,8.4896,8.2838,8.3622,18466400.0],["2025-12-24",8.3622,8.5681,8.3328,8.5289,25445627.0],["2025-12-25",8.5289,8.6661,8.4602,8.4896,20204928.0],["2025-12-26",8.4896,8.6955,8.3916,8.6857,27561655.0],["2025-12-29",8.6857,8.685704231262207,8.2544,8.5289,32779847.0],["2025-12-30",8.5289,8.5289,8.4112,8.47,18179142.0],["2025-12-31",8.47,8.6171,8.3426,8.3524,18078754.0],["2026-01-05",8.3524,8.3524,8.1955,8.225,29532760.0],["2026-01-06",8.225,8.2936,8.1367,8.2446,22731033.0],["2026-01-07",8.2446,8.5289,8.1857,8.4014,27258748.0],["2026-01-08",8.4014,8.401409149169922,8.1465,8.1759,29823411.0],["2026-01-09",8.1759,8.2151,8.0975,8.1955,19690339.0],["2026-01-12",8.1955,8.4014,8.1563,8.2936,24779343.0],["2026-01-13",8.2936,8.3426,8.0387,8.0583,26190230.0],["2026-01-14",8.0583,8.1661,7.9407,8.0093,25489603.0],["2026-01-15",8.0093,8.1759,7.9701,8.1269,17848252.0],["2026-01-16",8.1269,8.2544,8.1171,8.1661,13831995.0],["2026-01-19",8.1661,8.5289,8.0975,8.4798,28928294.0],["2026-01-20",8.4798,8.479835510253906,8.3034,8.4504,21745332.0],["2026-01-21",8.4504,8.45042610168457,8.225,8.2642,18178315.0],["2026-01-22",8.2642,8.4504,8.2348,8.372,18042370.0],["2026-01-23",8.372,8.4112,8.1955,8.2348,32117257.0],["2026-01-26",8.2348,8.2544,7.9995,8.0779,27395432.0],["2026-01-27",8.0779,8.1269,7.9799,7.9995,20052675.0],["2026-01-28",7.9995,8.0779,7.921,8.0387,15670236.0],["2026-01-29",8.0387,8.2348,8.0191,8.1955,22272457.0],["2026-01-30",8.1955,8.5485,8.1661,8.3328,37068056.0],["2026-02-02",8.3328,8.332786560058594,7.4995,7.4995,54133653.0],["2026-02-03",7.4995,7.6171,7.3525,7.5975,43494204.0],["2026-02-04",7.5975,7.9112,7.5289,7.8426,31112933.0],["2026-02-05",7.8426,8.0387,7.7642,7.9897,24976582.0],["2026-02-06",7.9897,8.0779,7.9014,7.9014,18825524.0],["2026-02-09",7.9014,8.2348,7.901443004608154,8.1269,20102595.0],["2026-02-10",8.1269,8.1857,8.0191,8.1465,14867789.0],["2026-02-11",8.1465,8.225,8.0877,8.1955,10779959.0],["2026-02-12",8.1955,8.2151,8.1171,8.1759,12081188.0],["2026-02-13",8.1759,8.175934791564941,7.9603,7.9701,11633085.0],["2026-02-24",7.9701,8.2053,7.970065593719482,8.1367,16234736.0],["2026-02-25",8.1367,8.3132,8.0975,8.1465,14657820.0],["2026-02-26",8.1465,8.2544,8.1465,8.2151,12090186.0],["2026-02-27",8.2151,8.372,8.1661,8.3328,17096658.0],["2026-03-02",8.3328,8.4014,8.1857,8.372,24979583.0],["2026-03-03",8.372,8.5289,8.3034,8.4014,25770274.0],["2026-03-04",8.4014,8.4112,8.1269,8.1269,23267677.0],["2026-03-05",8.1269,8.2838,7.9995,8.0681,20437600.0],["2026-03-06",8.0681,8.2151,8.0093,8.1857,12884443.0],["2026-03-09",8.1857,8.2151,7.9112,7.9407,21357329.0],["2026-03-10",7.9407,8.1073,7.8524,7.9701,16560888.0],["2026-03-11",7.9701,8.0583,7.9112,8.0485,13180237.0],["2026-03-12",8.0485,8.1269,7.9897,8.0485,13967082.0],["2026-03-13",8.0485,8.6171,8.0093,8.5583,42091651.0],["2026-03-16",8.5583,8.6563,8.3622,8.3916,33829921.0],["2026-03-17",8.3916,8.6171,8.372,8.4014,22462934.0],["2026-03-18",8.4014,8.4308,7.823,7.9407,29914605.0],["2026-03-19",7.9407,7.9603,7.7544,7.8034,19502829.0],["2026-03-20",7.8034,7.9603,7.754393100738525,7.7544,20064469.0],["2026-03-23",7.7544,7.7642,7.3329,7.4015,24023016.0],["2026-03-24",7.4015,7.6466,7.401475429534912,7.627,14510917.0],["2026-03-25",7.627,8.0485,7.5779,8.0289,21590916.0],["2026-03-26",8.0289,8.1563,7.9407,7.9897,16778802.0],["2026-03-27",7.9897,8.0191,7.7348,7.8034,15438250.0],["2026-03-30",7.8034,8.1171,7.6858,8.0191,19432970.0],["2026-03-31",8.0191,8.0779,7.8818,7.921,15985916.0],["2026-04-01",7.921,8.0877,7.8426,7.921,19648081.0],["2026-04-02",7.921,7.9995,7.872,7.9407,12807537.0],["2026-04-03",7.9407,7.9995,7.7544,7.8916,11936703.0],["2026-04-07",7.8916,7.9897,7.8328,7.872,11981403.0],["2026-04-08",7.872,8.1955,7.872032165527344,8.1857,23146240.0],["2026-04-09",8.1857,8.2348,8.0387,8.1171,14173405.0],["2026-04-10",8.1171,8.225,8.1171,8.1563,11916344.0],["2026-04-13",8.1563,8.372,7.8916,7.9014,20729478.0],["2026-04-14",7.9014,7.9309,7.7054,7.7642,19231954.0],["2026-04-15",7.7642,7.8328,7.7348,7.7446,11129997.0],["2026-04-16",7.7446,7.8132,7.7054,7.7838,10388750.0],["2026-04-17",7.7838,8.0779,7.7446,7.9112,20084024.0],["2026-04-20",7.9112,8.0485,7.7936,7.8426,14887271.0],["2026-04-21",7.8426,8.0191,7.8132,7.9799,12775503.0],["2026-04-22",7.9799,8.0877,7.8818,7.9112,13990659.0],["2026-04-23",7.9112,7.911245346069336,7.1564,7.2348,45797270.0],["2026-04-24",7.2348,7.234819412231445,6.5976,6.7054,53724695.0],["2026-04-27",6.7054,6.9799,6.676,6.7643,64505519.0],["2026-04-28",6.7643,7.1074,6.7054,7.0093,44732199.0],["2026-04-29",7.0093,7.2152,6.9603,7.1466,38872486.0],["2026-04-30",7.1466,7.4505,6.8819,7.0878,57667980.0],["2026-05-06",7.0878,7.087770462036133,6.8525,6.9015,43484969.0],["2026-05-07",6.9015,6.9309,6.7937,6.8427,27154030.0],["2026-05-08",6.8427,6.9799,6.8035,6.9113,28471301.0],["2026-05-11",6.9113,6.911311626434326,6.7054,6.7839,40324130.0],["2026-05-12",6.7839,6.7839,6.627,6.7545,30715506.0],["2026-05-13",6.7545,6.7545,6.6564,6.7152,21688097.0],["2026-05-14",6.7152,6.7349,6.6074,6.6172,18289479.0],["2026-05-15",6.6172,6.6662,6.4996,6.529,19054398.0],["2026-05-18",6.529,6.528983116149902,6.2643,6.3133,27490593.0],["2026-05-19",6.3133,6.4015,6.2741,6.3329,17816496.0],["2026-05-20",6.3329,6.3329176902771,6.2055,6.2643,16154509.0],["2026-05-21",6.2643,6.3623,6.2251,6.2545,17426573.0],["2026-05-22",6.2545,6.2937,6.1957,6.2153,16874756.0],["2026-05-25",6.2153,6.2643,6.1565,6.1859,16272899.0],["2026-05-26",6.1859,6.2741,6.1467,6.2643,16257222.0],["2026-05-27",6.2643,6.3329,6.1369,6.1761,16404302.0],["2026-05-28",6.1761,6.2937,6.0486,6.0976,15434777.0],["2026-05-29",6.0976,6.2643,6.078,6.2349,22855443.0],["2026-06-01",6.2349,6.3819,6.2055,6.3623,24644248.0],["2026-06-02",6.3623,6.3917,6.156458854675293,6.1565,19652311.0],["2026-06-03",6.1565,6.1761,5.98,5.9996,21930181.0],["2026-06-04",5.9996,6.029,5.8722,5.9016,18180453.0],["2026-06-05",5.9016,5.98,5.833,5.8624,15337792.0],["2026-06-08",5.8624,5.882,5.6859,5.7545,17331317.0],["2026-06-09",5.7545,5.7839,5.6957,5.7251,15100864.0],["2026-06-10",5.7251,5.8918,5.6761,5.8526,21199117.0],["2026-06-11",5.8526,5.8918,5.7839,5.8624,19138993.0],["2026-06-12",5.8624,6.0682,5.833,6.0584,33251696.0],["2026-06-15",6.0584,6.2055,6.0584,6.1172,22141539.0],["2026-06-16",6.1172,6.117245674133301,5.9506,5.98,17280760.0],["2026-06-17",5.98,6.02,5.9,5.94,11900327.0],["2026-06-18",5.94,5.96,5.85,5.86,13030056.0],["2026-06-22",5.86,5.860000133514404,5.64,5.84,18449489.0],["2026-06-23",5.84,5.91,5.76,5.78,13521677.0],["2026-06-24",5.78,5.81,5.63,5.67,14821464.0],["2026-06-25",5.67,5.72,5.59,5.64,13201375.0],["2026-06-26",5.64,5.65,5.5,5.52,12843590.0],["2026-06-29",5.52,5.58,5.34,5.54,16802130.0],["2026-06-30",5.54,5.56,5.36,5.42,14961874.0],["2026-07-01",5.42,5.55,5.34,5.5,19084675.0],["2026-07-02",5.5,5.63,5.46,5.57,17959650.0],["2026-07-03",5.57,5.7,5.570000171661377,5.65,15898046.0],["2026-07-06",5.65,5.96,5.63,5.95,24245074.0],["2026-07-07",5.95,6.0,5.78,5.86,16966483.0],["2026-07-08",5.86,5.92,5.72,5.82,15065576.0],["2026-07-09",5.82,5.83,5.66,5.7,15089235.0],["2026-07-10",5.7,5.76,5.6,5.75,14502383.0],["2026-07-13",5.75,5.8,5.7,5.77,15865465.0],["2026-07-14",5.77,5.87,5.73,5.83,16542202.0],["2026-07-15",5.83,6.07,5.77,6.05,22482127.0],["2026-07-16",6.05,6.21,6.0,6.18,20931594.0],["2026-07-17",6.18,6.3,6.15,6.15,25050802.0],["2026-07-20",6.15,6.39,6.11,6.36,36132942.0],["2026-07-21",6.36,6.5,6.239999771118164,6.24,31187934.0],["2026-07-22",6.24,6.28,6.1,6.26,23845755.0],["2026-07-23",6.26,6.33,6.22,6.3,13112257.0],["2026-07-24",6.3,6.35,6.23,6.25,11178531.0],["2026-07-27",6.25,6.43,6.15,6.39,19311840.0],["2026-07-28",6.39,6.45,6.29,6.42,13986802.0],["2026-07-29",6.42,6.58,6.4,6.57,17665477.0],["2026-07-30",6.57,6.72,6.53,6.71,26648830.0],["2026-07-31",6.71,6.73,6.54,6.7,23285432.0],["2026-08-03",6.7,6.73,6.48,6.65,28841027.0],["2026-08-04",6.65,6.66,6.45,6.47,21046644.0],["2026-08-05",6.47,6.48,6.36,6.43,17682945.0],["2026-08-06",6.43,6.46,6.25,6.35,20134370.0],["2026-08-07",6.35,6.349999904632568,6.22,6.24,18791280.0],["2026-08-10",6.24,6.41,6.21,6.36,16749079.0],["2026-08-11",6.36,6.41,6.3,6.31,11251210.0],["2026-08-12",6.31,6.35,6.28,6.31,9376902.0],["2026-08-13",6.31,6.32,6.21,6.25,13568478.0],["2026-08-14",6.25,6.26,6.12,6.15,10333197.0],["2026-08-17",6.15,6.23,6.11,6.21,14231016.0],["2026-08-18",6.21,6.3,6.16,6.28,16575870.0],["2026-08-19",6.28,6.37,6.24,6.32,21162786.0],["2026-08-20",6.32,6.37,6.18,6.26,18131100.0],["2026-08-21",6.26,6.27,6.17,6.21,8596068.0],["2026-08-24",6.21,6.25,6.16,6.18,11802290.0],["2026-08-25",6.18,6.24,6.12,6.16,17105203.0],["2026-08-26",6.16,6.47,6.11,6.45,34127042.0],["2026-08-27",6.45,6.47,6.32,6.41,20026936.0],["2026-08-28",6.41,6.62,6.35,6.61,23275365.0],["2026-08-31",6.61,6.610000133514404,6.43,6.52,23546400.0],["2026-09-01",6.52,6.67,6.5,6.62,24567184.0],["2026-09-02",6.62,6.62,6.34,6.36,20313736.0],["2026-09-03",6.36,6.54,6.35,6.39,17740143.0],["2026-09-04",6.39,6.61,6.389999866485596,6.52,17755424.0],["2026-09-07",6.52,6.65,6.46,6.47,17429292.0],["2026-09-08",6.47,6.63,6.46,6.56,19190429.0],["2026-09-09",6.56,6.58,6.43,6.5,21614340.0],["2026-09-10",6.5,6.57,6.39,6.44,27377300.0],["2026-09-11",6.44,6.440000057220459,5.99,6.08,54785486.0],["2026-09-14",6.08,6.14,6.0,6.13,26175609.0]]}