{"t":"600188.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-05",3.9676,4.041,3.9387,3.9676,13962620.0],["2010-08-06",3.9676,4.0299,3.9276,4.0188,15047683.0],["2010-08-09",4.0188,4.1366,4.0143,4.1189,28040048.0],["2010-08-10",4.1189,4.1366,3.9365,3.9387,24656749.0],["2010-08-11",3.9387,3.9921,3.9142,3.9743,11253520.0],["2010-08-12",3.9743,3.974292755126953,3.8764,3.8876,12676992.0],["2010-08-13",3.8876,3.9587,3.8675,3.9565,9811050.0],["2010-08-16",3.9565,4.0833,3.9142,4.0677,25136755.0],["2010-08-17",4.0677,4.1255,4.0477,4.0899,19036167.0],["2010-08-18",4.0899,4.1255,4.0366,4.0988,18966567.0],["2010-08-19",4.0988,4.2456,4.098837375640869,4.1967,40394733.0],["2010-08-20",4.1967,4.196692943572998,4.0477,4.0633,20209441.0],["2010-08-23",4.0633,4.0922,4.0054,4.0343,10659694.0],["2010-08-24",4.0343,4.0855,3.9676,4.0499,14014061.0],["2010-08-25",4.0499,4.0499091148376465,3.9187,3.9298,13025984.0],["2010-08-26",3.9298,4.0922,3.9298126697540283,3.9787,17173767.0],["2010-08-27",3.9787,3.9787404537200928,3.8965,3.9587,8573783.0],["2010-08-30",3.9587,4.0544,3.958725690841675,4.0321,15527965.0],["2010-08-31",4.0321,4.0766,3.9632,4.0477,16547526.0],["2010-09-01",4.0477,4.1567,4.0254,4.1389,35767091.0],["2010-09-02",4.1389,4.21,4.081,4.1144,31357062.0],["2010-09-03",4.1144,4.1366,4.0032,4.0366,25841045.0],["2010-09-06",4.0366,4.1767,4.03656530380249,4.1522,33044483.0],["2010-09-07",4.1522,4.3368,4.1522135734558105,4.2301,52997640.0],["2010-09-08",4.2301,4.230052947998047,4.1366,4.2189,30991344.0],["2010-09-09",4.2189,4.2545,4.11,4.1189,21091878.0],["2010-09-10",4.1189,4.1745,4.021,4.11,14181581.0],["2010-09-13",4.11,4.1922,4.0922,4.1745,17199926.0],["2010-09-14",4.1745,4.2034,4.0922,4.1144,17657790.0],["2010-09-15",4.1144,4.1277,3.9832,4.0054,16678285.0],["2010-09-16",4.0054,4.0388,3.803,3.8675,23462540.0],["2010-09-17",3.8675,3.932,3.8342,3.8876,11033616.0],["2010-09-20",3.8876,3.912,3.803,3.8231,9126099.0],["2010-09-21",3.8231,3.8675,3.803,3.8364,4485918.0],["2010-09-27",3.8364,3.9254,3.836404800415039,3.9209,7239287.0],["2010-09-28",3.9209,3.9231,3.8787,3.9031,7003105.0],["2010-09-29",3.9031,4.0922,3.8942,3.981,17385078.0],["2010-09-30",3.981,4.0899,3.9765,4.081,16671088.0],["2010-10-08",4.081,4.4903,4.081045150756836,4.4903,56242052.0],["2010-10-11",4.4903,4.939509868621826,4.490260601043701,4.9395,21108055.0],["2010-10-12",4.9395,5.4332380294799805,4.939509868621826,5.4332,172826425.0],["2010-10-13",5.4332,5.8558,5.4332380294799805,5.6846,151745148.0],["2010-10-14",5.6846,6.0493,5.684550762176514,5.927,155072888.0],["2010-10-15",5.927,6.5208,5.6823,6.2672,143426017.0],["2010-10-18",6.2672,6.3695,5.8714,5.8825,119252415.0],["2010-10-19",5.8825,6.3606,5.8336,6.3429,93702562.0],["2010-10-20",6.3429,6.7832,5.9626,6.4496,138181486.0],["2010-10-21",6.4496,6.4518,6.1894,6.3162,74429403.0],["2010-10-22",6.3162,6.5942,6.225,6.334,73770099.0],["2010-10-25",6.334,6.967801570892334,6.2272,6.9678,105864550.0],["2010-10-26",6.9678,7.2725,6.9389,7.0056,114141465.0],["2010-10-27",7.0056,7.0834,6.6542,6.8277,76655995.0],["2010-10-28",6.8277,6.9611,6.6475,6.7321,51470591.0],["2010-10-29",6.7321,6.9611,6.4563,6.5363,63218200.0],["2010-11-01",6.5363,7.190201759338379,6.5208,7.1902,104852389.0],["2010-11-02",7.1902,7.3726,7.0056,7.0101,113481533.0],["2010-11-03",7.0101,7.010056972503662,6.4741,6.523,60605713.0],["2010-11-04",6.523,6.9278,6.523000717163086,6.821,51925411.0],["2010-11-05",6.821,7.228,6.8099,6.861,55295976.0],["2010-11-08",6.861,6.95,6.6209,6.7854,44798145.0],["2010-11-09",6.7854,6.9344,6.6609,6.9278,52027234.0],["2010-11-10",6.9278,6.9389,6.7276,6.8833,40740632.0],["2010-11-11",6.8833,7.4838,6.8277,7.0145,96917184.0],["2010-11-12",7.0145,7.1991,6.523,6.6409,77950893.0],["2010-11-15",6.6409,6.7165,6.1627,6.4385,46769650.0],["2010-11-16",6.4385,6.438488006591797,5.8402,5.8447,61288718.0],["2010-11-17",5.8447,5.8914,5.6,5.7335,42192855.0],["2010-11-18",5.7335,5.9581,5.7268,5.8936,42360706.0],["2010-11-19",5.8936,5.9915,5.6067,5.8869,36557545.0],["2010-11-22",5.8869,6.0804,5.7824,5.9381,40658397.0],["2010-11-23",5.9381,5.9759,5.6178,5.8914,40630147.0],["2010-11-24",5.8914,6.0004,5.7602,5.9826,32608340.0],["2010-11-25",5.9826,6.1049,5.8758,6.0448,40867951.0],["2010-11-26",6.0448,6.2873,5.9603,6.1138,50142389.0],["2010-11-29",6.1138,6.113783359527588,5.8936,5.9314,26522018.0],["2010-11-30",5.9314,6.0382,5.629,5.8402,30288564.0],["2010-12-01",5.8402,5.9158,5.7313,5.8536,17409297.0],["2010-12-02",5.8536,6.1049,5.853573799133301,5.9181,33583479.0],["2010-12-03",5.9181,5.918071269989014,5.7602,5.838,16363438.0],["2010-12-06",5.838,5.9759,5.7935,5.9114,15961126.0],["2010-12-07",5.9114,6.4051,5.7846,6.2494,44503317.0],["2010-12-08",6.2494,6.265,6.096,6.1205,31482102.0],["2010-12-09",6.1205,6.2406,6.0382,6.0493,22170538.0],["2010-12-10",6.0493,6.2806,5.927,6.1783,29649170.0],["2010-12-13",6.1783,6.5564,6.178279876708984,6.543,57828603.0],["2010-12-14",6.543,6.5519,6.4496,6.5008,36770878.0],["2010-12-15",6.5008,6.8366,6.4696,6.6164,50789434.0],["2010-12-16",6.6164,6.7832,6.5274,6.5719,34714951.0],["2010-12-17",6.5719,6.571928977966309,6.4474,6.4785,20135397.0],["2010-12-20",6.4785,6.6008,5.9448,6.3495,27325375.0],["2010-12-21",6.3495,6.5808,6.3162,6.5252,28589716.0],["2010-12-22",6.5252,6.6564,6.434,6.4385,31969557.0],["2010-12-23",6.4385,6.5386,6.3518,6.3673,17151940.0],["2010-12-24",6.3673,6.5186,6.1538,6.2472,16796414.0],["2010-12-27",6.2472,6.6676,6.1783,6.2517,48238437.0],["2010-12-28",6.2517,6.25167179107666,5.9714,6.0626,26210043.0],["2010-12-29",6.0626,6.1227,5.8469,5.9626,20979318.0],["2010-12-30",5.9626,6.1093,5.9158,6.0493,16584426.0],["2010-12-31",6.0493,6.3295,6.049286842346191,6.3139,25380794.0],["2011-01-04",6.3139,6.672,6.313943386077881,6.4407,39634559.0],["2011-01-05",6.4407,6.5564,6.2739,6.5519,32617501.0],["2011-01-06",6.5519,6.5719,6.394,6.4207,22128588.0],["2011-01-07",6.4207,6.4363,6.185,6.265,23395550.0],["2011-01-10",6.265,6.3073,6.0826,6.1093,16991032.0],["2011-01-11",6.1093,6.2339,6.1004,6.2139,18478318.0],["2011-01-12",6.2139,6.5052,6.213863849639893,6.3762,26923794.0],["2011-01-13",6.3762,6.4496,6.2339,6.4074,16701638.0],["2011-01-14",6.4074,6.4874,6.1382,6.1716,19214869.0],["2011-01-17",6.1716,6.225,5.9047,5.9181,17847993.0],["2011-01-18",5.9181,5.918071269989014,5.6045,5.7602,18594145.0],["2011-01-19",5.7602,5.9981,5.7557,5.9915,17018326.0],["2011-01-20",5.9915,5.9915,5.6645,5.6668,16147659.0],["2011-01-21",5.6668,5.7646,5.6045,5.6757,11968567.0],["2011-01-24",5.6757,5.7357,5.3443,5.3532,16615275.0],["2011-01-25",5.3532,5.353174686431885,5.1797,5.2042,15503884.0],["2011-01-26",5.2042,5.4154,5.1819,5.3131,16642721.0],["2011-01-27",5.3131,5.5155,5.2153,5.471,19773647.0],["2011-01-28",5.471,5.5266,5.3954,5.4777,10966956.0],["2011-01-31",5.4777,5.6245,5.477718830108643,5.6223,13284648.0],["2011-02-01",5.6223,5.8447,5.622279167175293,5.8158,18697871.0],["2011-02-09",5.8158,5.81576681137085,5.4933,5.5355,14941001.0],["2011-02-10",5.5355,5.8046,5.4199,5.7668,18038170.0],["2011-02-11",5.7668,5.8491,5.7224,5.8247,20155966.0],["2011-02-14",5.8247,6.2383,5.824663162231445,6.1494,38625022.0],["2011-02-15",6.1494,6.2628,6.0493,6.1382,35655699.0],["2011-02-16",6.1382,6.3518,6.076,6.3206,30340863.0],["2011-02-17",6.3206,6.3384,6.1627,6.2428,27546910.0],["2011-02-21",6.2428,6.3228,6.0938,6.285,23615712.0],["2011-02-22",6.285,6.4407,6.007,6.0293,28813593.0],["2011-02-23",6.0293,6.0893,5.9937,6.0471,14546401.0],["2011-02-24",6.0471,6.245,6.047063827514648,6.1116,17610925.0],["2011-02-25",6.1116,6.1583,6.0048,6.0626,14008751.0],["2011-02-28",6.0626,6.1961,6.027,6.1894,15186851.0],["2011-03-01",6.1894,6.2939,6.116,6.2339,25144181.0],["2011-03-02",6.2339,6.2939,6.1382,6.1894,14536390.0],["2011-03-03",6.1894,6.3606,6.1382,6.1471,23694385.0],["2011-03-04",6.1471,6.7521,6.0938,6.583,69817259.0],["2011-03-07",6.583,7.2414,6.583047866821289,7.2414,112775755.0],["2011-03-08",7.2414,7.5616,7.1479,7.466,116998011.0],["2011-03-09",7.466,7.5839,7.3192,7.4704,83768189.0],["2011-03-10",7.4704,7.486,6.9611,7.0879,81889655.0],["2011-03-11",7.0879,7.2213,6.8699,6.9078,69627251.0],["2011-03-14",6.9078,7.1146,6.8232,7.0323,55393107.0],["2011-03-15",7.0323,7.032297134399414,6.5252,6.6765,68209787.0],["2011-03-16",6.6765,7.0234,6.6542,6.95,64409911.0],["2011-03-17",6.95,7.2792,6.7565,6.9678,72461918.0],["2011-03-18",6.9678,7.2992,6.967801570892334,7.0479,47337420.0],["2011-03-21",7.0479,7.2769,7.0123,7.0345,37919159.0],["2011-03-22",7.0345,7.1124,6.8277,7.0101,29585639.0],["2011-03-23",7.0101,7.3503,7.010056972503662,7.3392,54908452.0],["2011-03-24",7.3392,7.3948,7.1946,7.2147,34919428.0],["2011-03-25",7.2147,7.4949,7.1235,7.3792,50949301.0],["2011-03-28",7.3792,8.1065,7.379240989685059,7.7707,68574585.0],["2011-03-29",7.7707,8.0954,7.6172,7.853,59776961.0],["2011-03-30",7.853,7.9775,7.595,7.7707,40433622.0],["2011-03-31",7.7707,7.8685,7.5549,7.6728,36424174.0],["2011-04-01",7.6728,8.2733,7.5727,8.2221,65235879.0],["2011-04-06",8.2221,8.6069,8.0865,8.2533,72998404.0],["2011-04-07",8.2533,8.4067,8.1176,8.2822,38441303.0],["2011-04-08",8.2822,8.4734,8.1954,8.38,33573775.0],["2011-04-11",8.38,8.7848,8.2288,8.2666,72060748.0],["2011-04-12",8.2666,8.2688,7.9842,8.0153,44709015.0],["2011-04-13",8.0153,8.4245,7.744,8.4045,48913068.0],["2011-04-14",8.4045,8.4401,8.1665,8.2288,32851533.0],["2011-04-15",8.2288,8.3756,7.9664,8.0931,34471113.0],["2011-04-18",8.0931,8.2177,7.9086,8.0375,25550777.0],["2011-04-19",8.0375,8.037546157836914,7.7506,7.7618,30518954.0],["2011-04-20",7.7618,7.8819,7.761768817901611,7.784,18238092.0],["2011-04-21",7.784,8.1665,7.7840094566345215,8.0954,36511696.0],["2011-04-22",8.0954,8.095368385314941,7.8418,7.8974,22545352.0],["2011-04-25",7.8974,7.9464,7.4282,7.5149,37633703.0],["2011-04-26",7.5149,7.5794,7.4015,7.5283,23729680.0],["2011-04-27",7.5283,7.7506,7.4726,7.6194,25290616.0],["2011-04-28",7.6194,7.7395,7.5416,7.5594,25163406.0],["2011-04-29",7.5594,7.9086,7.5149,7.873,28932491.0],["2011-05-03",7.873,7.9508,7.7506,7.9352,21701138.0],["2011-05-04",7.9352,7.93524169921875,7.2569,7.3703,43625799.0],["2011-05-05",7.3703,7.370345592498779,7.228,7.2325,26544531.0],["2011-05-06",7.2325,7.232457637786865,6.6542,7.0256,35867356.0],["2011-05-09",7.0256,7.1946,7.025625228881836,7.079,21898899.0],["2011-05-10",7.079,7.2391,7.079000949859619,7.2302,19908480.0],["2011-05-11",7.2302,7.2881,7.0501,7.1257,17846655.0],["2011-05-12",7.1257,7.125705242156982,6.8499,6.8744,25500003.0],["2011-05-13",6.8744,7.039,6.8544,7.0323,18968480.0],["2011-05-16",7.0323,7.0879,6.8677,6.8855,14588265.0],["2011-05-17",6.8855,7.5171,6.7832,7.2725,47892304.0],["2011-05-18",7.2725,7.5127,7.0946,7.337,32387951.0],["2011-05-19",7.337,7.4482,7.2302,7.2569,16472363.0],["2011-05-23",7.2569,7.3392,7.039,7.0456,20883255.0],["2011-05-24",7.0456,7.168,6.9367,7.1413,17819683.0],["2011-05-25",7.1413,7.3325,7.0501,7.1657,24638105.0],["2011-05-26",7.1657,7.3703,7.0946,7.1035,15065618.0],["2011-05-27",7.1035,7.4059,7.1034650802612305,7.2258,35683469.0],["2011-05-30",7.2258,7.3236,6.99,7.0212,25600516.0],["2011-05-31",7.0212,7.268,6.841,7.2213,24634371.0],["2011-06-01",7.2213,7.4059,7.1279,7.3881,33339130.0],["2011-06-02",7.3881,7.7395,7.1791,7.6461,56814371.0],["2011-06-03",7.6461,7.7306,7.5216,7.5816,34323127.0],["2011-06-07",7.5816,7.6661,7.3837,7.615,24068723.0],["2011-06-08",7.615,7.614986419677734,7.4148,7.4638,24923712.0],["2011-06-09",7.4638,7.635,7.2436,7.2502,29900094.0],["2011-06-10",7.2502,7.3214,6.9678,7.1457,25416399.0],["2011-06-13",7.1457,7.145721912384033,6.9478,7.1035,11975909.0],["2011-06-14",7.1035,7.4148,7.0456,7.3703,26649187.0],["2011-06-15",7.3703,7.5394,7.317,7.3392,22486438.0],["2011-06-16",7.3392,7.3659,7.1702,7.2102,14590157.0],["2011-06-17",7.2102,7.3948,7.1502,7.1568,15207496.0],["2011-06-20",7.1568,7.4193,7.1168,7.4015,33466451.0],["2011-06-21",7.4015,7.6884,7.3281,7.6417,35274252.0],["2011-06-22",7.6417,7.7548,7.5489,7.6462,24021463.0],["2011-06-23",7.6462,7.8295,7.5715,7.7865,23762430.0],["2011-06-24",7.7865,8.0558,7.6801,7.7322,46829647.0],["2011-06-27",7.7322,8.015,7.6485,7.8996,36084582.0],["2011-06-28",7.8996,7.9698,7.8023,7.9132,23462858.0],["2011-06-29",7.9132,7.9856,7.739,7.7458,19682611.0],["2011-06-30",7.7458,7.9902,7.74576473236084,7.9879,31779996.0],["2011-07-01",7.9879,8.2594,7.9449,8.1169,38730316.0],["2011-07-04",8.1169,8.3681,8.0965,8.2051,40679915.0],["2011-07-05",8.2051,8.205124855041504,8.0558,8.1644,22275082.0],["2011-07-06",8.1644,8.2594,8.006,8.0852,21314543.0],["2011-07-07",8.0852,8.2413,8.0015,8.0829,23924731.0],["2011-07-08",8.0829,8.1418,8.0264,8.1033,16213271.0],["2011-07-11",8.1033,8.103296279907227,7.8974,7.972,23643020.0],["2011-07-12",7.972,7.972049713134766,7.6801,7.696,30484020.0],["2011-07-13",7.696,7.8906,7.6937,7.8431,17137797.0],["2011-07-14",7.8431,8.0648,7.843068599700928,7.963,21534195.0],["2011-07-15",7.963,7.9766,7.8295,7.9132,19968563.0],["2011-07-18",7.9132,7.913217067718506,7.7299,7.7707,23439230.0],["2011-07-19",7.7707,7.8974,7.696,7.7593,17463507.0],["2011-07-20",7.7593,7.8793,7.7163,7.7661,9729675.0],["2011-07-21",7.7661,7.8001,7.6575,7.662,10446875.0],["2011-07-22",7.662,7.7616,7.662037372589111,7.7073,8012027.0],["2011-07-25",7.7073,7.748,7.3928,7.429,17235582.0],["2011-07-26",7.429,7.5059,7.3995,7.4629,7333827.0],["2011-07-27",7.4629,7.5806,7.3837,7.567,10589632.0],["2011-07-28",7.567,7.6824,7.3837,7.5806,18229188.0],["2011-07-29",7.5806,7.5987,7.3543,7.3656,15247531.0],["2011-08-01",7.3656,7.5398,7.36560583114624,7.472,12896707.0],["2011-08-02",7.472,7.5919,7.4086,7.5783,23348851.0],["2011-08-03",7.5783,7.7163,7.4403,7.6507,30474795.0],["2011-08-04",7.6507,7.7707,7.6077,7.6168,16997984.0],["2011-08-05",7.6168,7.616782188415527,7.2977,7.4086,18017959.0],["2011-08-08",7.4086,7.408599853515625,6.7207,6.9673,29747183.0],["2011-08-09",6.9673,6.967341899871826,6.5419,6.8225,34801180.0],["2011-08-10",6.8225,7.033,6.8225202560424805,6.8791,22801176.0],["2011-08-11",6.8791,6.9696,6.68,6.9425,22931922.0],["2011-08-12",6.9425,7.0918,6.9243,6.9311,19019681.0],["2011-08-15",6.9311,7.0714,6.8904,7.0692,15284092.0],["2011-08-16",7.0692,7.1438,7.0262,7.0579,17086654.0],["2011-08-17",7.0579,7.076,6.9696,6.9877,9055583.0],["2011-08-18",6.9877,7.0081,6.7908,6.8089,12321445.0],["2011-08-19",6.8089,6.808942794799805,6.637,6.7478,12063661.0],["2011-08-22",6.7478,7.0149,6.7049,6.7682,22742309.0],["2011-08-23",6.7682,6.8814,6.7048,6.8497,10368561.0],["2011-08-24",6.8497,6.9402,6.7365,6.7773,15071249.0],["2011-08-25",6.7773,7.0646,6.7456,7.042,26777637.0],["2011-08-26",7.042,7.042016506195068,6.9289,6.9809,14628157.0],["2011-08-29",6.9809,6.980917930603027,6.818,6.8225,15050864.0],["2011-08-30",6.8225,6.9651,6.8225,6.8293,26271384.0],["2011-08-31",6.8293,6.8768,6.7207,6.8361,10151750.0],["2011-09-01",6.8361,6.9492,6.7682,6.8112,13619975.0],["2011-09-02",6.8112,6.8316,6.603,6.6981,14015026.0],["2011-09-05",6.6981,6.698063850402832,6.3813,6.3948,16628658.0],["2011-09-06",6.3948,6.394838809967041,6.2115,6.284,12266184.0],["2011-09-07",6.284,6.4491,6.283958911895752,6.4129,12796886.0],["2011-09-08",6.4129,6.517,6.3813,6.3835,10004432.0],["2011-09-09",6.3835,6.5057,6.3541,6.3813,7634610.0],["2011-09-13",6.3813,6.381261348724365,6.1708,6.2975,9045266.0],["2011-09-14",6.2975,6.3564,6.1776,6.3473,9874630.0],["2011-09-15",6.3473,6.4333,6.2862,6.2885,9910488.0],["2011-09-16",6.2885,6.3858,6.2884840965271,6.3179,6910300.0],["2011-09-19",6.3179,6.317901611328125,6.0645,6.069,13762895.0],["2011-09-20",6.069,6.1391,5.9966,6.0894,9557708.0],["2011-09-21",6.0894,6.4944,6.0237,6.4695,23271159.0],["2011-09-22",6.4695,6.469513893127441,6.284,6.3632,24214117.0],["2011-09-23",6.3632,6.5125,6.1776,6.4921,24924783.0],["2011-09-26",6.4921,6.6528,6.4039,6.4514,27802011.0],["2011-09-27",6.4514,6.6686,6.451410293579102,6.6392,27982868.0],["2011-09-28",6.6392,6.7841,6.5578,6.5985,20644445.0],["2011-09-29",6.5985,6.6935,6.4944,6.56,19566631.0],["2011-09-30",6.56,6.6619,6.5397,6.5781,14696098.0],["2011-10-10",6.5781,6.7614,6.57813024520874,6.6211,18713299.0],["2011-10-11",6.6211,6.8881,6.1097,6.2975,30903200.0],["2011-10-12",6.2975,6.4378,6.0373,6.4175,23843823.0],["2011-10-13",6.4175,6.4446,6.3564,6.4288,18118224.0],["2011-10-14",6.4288,6.5849,6.336,6.5125,23237346.0],["2011-10-17",6.5125,6.5578,6.4039,6.4491,17041732.0],["2011-10-18",6.4491,6.449146747589111,6.1708,6.1753,16714947.0],["2011-10-19",6.1753,6.2636,6.1052,6.1414,10529387.0],["2011-10-20",6.1414,6.1708,5.8336,5.8834,18341169.0],["2011-10-21",5.8834,5.9287,5.716,5.7726,9880919.0],["2011-10-24",5.7726,5.7929,5.4987,5.6979,23444411.0],["2011-10-25",5.6979,5.9604,5.6345,5.9242,22841820.0],["2011-10-26",5.9242,6.0373,5.8291,5.9513,22629352.0],["2011-10-27",5.9513,6.0237,5.9083,5.9604,15117655.0],["2011-10-28",5.9604,6.5555,5.960371017456055,6.5012,54823479.0],["2011-10-31",6.5012,6.5374,6.3632,6.4288,21633869.0],["2011-11-01",6.4288,6.5125,6.3179,6.3948,21013435.0],["2011-11-02",6.3948,6.465,6.155,6.4469,21830154.0],["2011-11-03",6.4469,6.5623,6.3926,6.4288,24181831.0],["2011-11-04",6.4288,6.5578,6.428780555725098,6.4627,16528363.0],["2011-11-07",6.4627,6.6121,6.3654,6.4333,16695071.0],["2011-11-08",6.4333,6.603,6.4243,6.4944,20196099.0],["2011-11-09",6.4944,6.6053,6.4243,6.5555,15361372.0],["2011-11-10",6.5555,6.555502414703369,6.4288,6.4559,12958498.0],["2011-11-11",6.4559,6.5623,6.3903,6.4378,12186051.0],["2011-11-14",6.4378,6.732,6.437833309173584,6.7162,31650551.0],["2011-11-15",6.7162,6.8112,6.6528,6.7343,17578836.0],["2011-11-16",6.7343,6.7614,6.4446,6.4854,18133847.0],["2011-11-17",6.4854,6.6867,6.4265,6.6211,19361904.0],["2011-11-18",6.6211,6.621124744415283,6.3722,6.4016,11698535.0],["2011-11-21",6.4016,6.4378,6.069,6.198,18104149.0],["2011-11-22",6.198,6.2161,6.0758,6.1301,11483754.0],["2011-11-23",6.1301,6.1957,6.0373,6.0464,9074213.0],["2011-11-24",6.0464,6.0758,5.8495,5.9943,9639725.0],["2011-11-25",5.9943,6.0328,5.9061,5.9581,5885944.0],["2011-11-28",5.9581,6.035,5.9174,5.9943,5910652.0],["2011-11-29",5.9943,6.1437,5.994312286376953,6.1165,9689015.0],["2011-11-30",6.1165,6.116507053375244,5.7929,5.8065,12579280.0],["2011-12-01",5.8065,6.164,5.806494235992432,5.9377,17078647.0],["2011-12-02",5.9377,5.937742233276367,5.7477,5.7884,10402945.0],["2011-12-05",5.7884,5.788391590118408,5.6549,5.6707,7370621.0],["2011-12-06",5.6707,5.6979,5.5893,5.6504,6986036.0],["2011-12-07",5.6504,5.6888,5.6187,5.6639,4224207.0],["2011-12-08",5.6639,5.7386,5.5734,5.6888,5910147.0],["2011-12-09",5.6888,5.7001,5.6164,5.639,4812266.0],["2011-12-12",5.639,5.6571,5.5553,5.5621,4661531.0],["2011-12-13",5.5621,5.562106609344482,5.2951,5.3064,9325867.0],["2011-12-14",5.3064,5.3584,5.0914,5.1208,7949838.0],["2011-12-15",5.1208,5.120849132537842,4.7475,4.7497,13456647.0],["2011-12-16",4.7497,4.9511,4.6524,4.9217,11655528.0],["2011-12-19",4.9217,4.921717643737793,4.614,4.8154,10697068.0],["2011-12-23",4.8154,4.9647,4.7995,4.8832,15385416.0],["2011-12-26",4.8832,4.9285,4.752,4.7814,6946857.0],["2011-12-27",4.7814,4.8199,4.6615,4.6841,5674459.0],["2011-12-28",4.6841,4.7475,4.6117,4.6977,6718393.0],["2011-12-29",4.6977,4.8765,4.657,4.8267,9563082.0],["2011-12-30",4.8267,5.1141,4.826678276062012,5.0665,15578670.0],["2012-01-04",5.0665,5.1774,4.8878,4.8946,9675962.0],["2012-01-05",4.8946,4.9941,4.7565,4.7701,9597808.0],["2012-01-06",4.7701,4.8651,4.6638,4.8629,8134699.0],["2012-01-09",4.8629,5.2838,4.7633,5.2634,25550777.0],["2012-01-10",5.2634,5.6458,5.2159,5.6345,36182953.0],["2012-01-11",5.6345,5.6571,5.501,5.5553,25902004.0],["2012-01-12",5.5553,5.6345,5.4512,5.4806,16779625.0],["2012-01-13",5.4806,5.5893,5.3087,5.363,20000771.0],["2012-01-16",5.363,5.5327,5.2272,5.234,14037071.0],["2012-01-17",5.234,5.6798,5.1774,5.6775,24187649.0],["2012-01-18",5.6775,5.7228,5.4829,5.5101,20346961.0],["2012-01-19",5.5101,5.6458,5.4671,5.5689,12517311.0],["2012-01-20",5.5689,5.6232,5.5146,5.5689,10026784.0],["2012-01-30",5.5689,5.6187,5.4309,5.4422,10160022.0],["2012-01-31",5.4422,5.5101,5.3652,5.4693,7261088.0],["2012-02-01",5.4693,5.5078,5.3087,5.3155,7914505.0],["2012-02-02",5.3155,5.5214,5.2838,5.4603,11201698.0],["2012-02-03",5.4603,5.4852,5.3743,5.4648,11253424.0],["2012-02-06",5.4648,5.5938,5.4263,5.4671,12125470.0],["2012-02-07",5.4671,5.467066764831543,5.277,5.3449,12439323.0],["2012-02-09",5.3449,5.6277,5.344871997833252,5.5802,35068612.0],["2012-02-10",5.5802,5.6096,5.5327,5.5915,18956051.0],["2012-02-13",5.5915,5.6413,5.5101,5.5825,12038557.0],["2012-02-14",5.5825,5.6911,5.5146,5.6888,23673596.0],["2012-02-15",5.6888,5.8427,5.6119,5.7861,24691319.0],["2012-02-16",5.7861,5.786129474639893,5.6685,5.725,15493799.0],["2012-02-17",5.725,5.7974,5.6255,5.6571,10954232.0],["2012-02-20",5.6571,5.7703,5.6119,5.6209,12825243.0],["2012-02-21",5.6209,5.6753,5.5146,5.6617,15861418.0],["2012-02-22",5.6617,5.7567,5.6255,5.716,17376670.0],["2012-02-23",5.716,5.7703,5.6685,5.7522,20250697.0],["2012-02-24",5.7522,5.9762,5.7521867752075195,5.9196,35530454.0],["2012-02-27",5.9196,6.0056,5.897,5.9649,25490138.0],["2012-02-28",5.9649,5.964894771575928,5.8223,5.8789,17839588.0],["2012-02-29",5.8789,5.888,5.7748,5.7884,11930133.0],["2012-03-01",5.7884,5.8269,5.759,5.7816,9277263.0],["2012-03-02",5.7816,5.9423,5.781603813171387,5.8834,15314689.0],["2012-03-05",5.8834,5.9739,5.8201,5.8427,16632281.0],["2012-03-06",5.8427,5.8427019119262695,5.6571,5.6617,17588881.0],["2012-03-07",5.6617,5.661673069000244,5.5282,5.5304,13495944.0],["2012-03-08",5.5304,5.639,5.530426025390625,5.6006,10400053.0],["2012-03-09",5.6006,5.8223,5.600576877593994,5.7816,17433466.0],["2012-03-12",5.7816,5.9174,5.7771,5.8178,15441597.0],["2012-03-13",5.8178,5.9061,5.7522,5.8653,11630634.0],["2012-03-14",5.8653,5.9468,5.5666,5.6006,20325263.0],["2012-03-15",5.6006,5.6549,5.4987,5.5915,12411962.0],["2012-03-16",5.5915,5.6798,5.5327,5.6458,8528531.0],["2012-03-19",5.6458,5.716,5.5825,5.7092,9708153.0],["2012-03-20",5.7092,5.8337,5.6594,5.6685,15482719.0],["2012-03-21",5.6685,5.8631,5.6164,5.7907,18763208.0],["2012-03-22",5.7907,5.8585,5.725,5.7771,12036466.0],["2012-03-23",5.7771,5.7997,5.5689,5.6006,11210848.0],["2012-03-26",5.6006,5.6549,5.5169,5.544,8036402.0],["2012-03-27",5.544,5.6413,5.544,5.5644,5525872.0],["2012-03-28",5.5644,5.5644,5.234,5.2521,12786922.0],["2012-03-29",5.2521,5.2521,4.9919,5.0213,12063552.0],["2012-03-30",5.0213,5.0665,4.9919,5.0258,7945132.0],["2012-04-05",5.0258,5.1819,5.0054,5.148,12260991.0],["2012-04-06",5.148,5.1706,5.0711,5.1231,10264359.0],["2012-04-09",5.1231,5.123111724853516,5.0258,5.0349,6768138.0],["2012-04-10",5.0349,5.0937,4.9806,5.0801,8775744.0],["2012-04-11",5.0801,5.1141,4.9941,5.0688,6197770.0],["2012-04-12",5.0688,5.32,5.068803310394287,5.277,21035751.0],["2012-04-13",5.277,5.3517,5.2295,5.2974,14916127.0],["2012-04-16",5.2974,5.329,5.2272,5.277,6419099.0],["2012-04-17",5.277,5.3132,5.2068,5.2091,7063258.0],["2012-04-18",5.2091,5.3811,5.209101676940918,5.3698,12570581.0],["2012-04-19",5.3698,5.3697638511657715,5.2996,5.329,7753281.0],["2012-04-20",5.329,5.372,5.2838,5.3652,9767801.0],["2012-04-24",5.3652,5.365238189697266,5.1027,5.2249,18378985.0],["2012-04-25",5.2249,5.2679,5.1661,5.2589,12517629.0],["2012-04-26",5.2589,5.4195,5.2385,5.3539,15289877.0],["2012-04-27",5.3539,5.3924,5.32,5.3856,10242973.0],["2012-05-02",5.3856,5.8065,5.385604381561279,5.7047,28880443.0],["2012-05-03",5.7047,5.7658,5.6571,5.7092,16231963.0],["2012-05-04",5.7092,5.7363,5.6413,5.6888,17726445.0],["2012-05-07",5.6888,5.6888275146484375,5.5327,5.6028,21254631.0],["2012-05-08",5.6028,5.6096,5.4874,5.535,16582702.0],["2012-05-09",5.535,5.534953594207764,5.3856,5.4037,15104479.0],["2012-05-10",5.4037,5.4671,5.3856,5.4309,9149942.0],["2012-05-11",5.4309,5.535,5.3856,5.4309,10808504.0],["2012-05-14",5.4309,5.5101,5.3403,5.3403,11409719.0],["2012-05-15",5.3403,5.340346813201904,5.1933,5.2634,10671125.0],["2012-05-16",5.2634,5.2725,5.1729,5.1774,9074141.0],["2012-05-17",5.1774,5.2679,5.1638,5.2566,7795899.0],["2012-05-18",5.2566,5.256619930267334,5.0937,5.1299,12338942.0],["2012-05-21",5.1299,5.2249,5.0575,5.1684,12352762.0],["2012-05-22",5.1684,5.2385,5.168368816375732,5.2249,11021236.0],["2012-05-23",5.2249,5.224940299987793,5.1141,5.1571,8560773.0],["2012-05-24",5.1571,5.2023,5.1231,5.1344,6732866.0],["2012-05-25",5.1344,5.1661,5.0326,5.0552,7974897.0],["2012-05-28",5.0552,5.1706,4.9806,5.1638,9945774.0],["2012-05-29",5.1638,5.2951,5.163844108581543,5.2657,14529416.0],["2012-05-30",5.2657,5.2725,5.1955,5.2046,9313554.0],["2012-05-31",5.2046,5.204575538635254,5.1118,5.1503,6589621.0],["2012-06-01",5.1503,5.1978,5.1276,5.1571,6778381.0],["2012-06-04",5.1571,5.157054424285889,4.9511,4.9579,14404363.0],["2012-06-05",4.9579,5.0032,4.8787,4.9059,9366984.0],["2012-06-06",4.9059,4.9511,4.8063,4.8561,6876140.0],["2012-06-07",4.8561,4.9421,4.7769,4.7882,6952052.0],["2012-06-08",4.7882,4.8538,4.752,4.7565,6617592.0],["2012-06-11",4.7565,4.881,4.756528854370117,4.8674,6359367.0],["2012-06-12",4.8674,4.867410182952881,4.7701,4.7882,5423991.0],["2012-06-13",4.7882,4.824415683746338,4.7497,4.8244,6032570.0],["2012-06-14",4.8244,5.01,4.824415683746338,4.8765,14385132.0],["2012-06-15",4.8765,4.9285,4.8222,4.9149,7240172.0],["2012-06-18",4.9149,4.9715,4.8787,4.9172,8903399.0],["2012-06-19",4.9172,4.9172,4.8425,4.847,4754047.0],["2012-06-20",4.847,4.8923,4.8448,4.8516,4884634.0],["2012-06-21",4.8516,4.851569175720215,4.6751,4.6886,10100249.0],["2012-06-26",4.6886,4.688643932342529,4.3447,4.4375,11201502.0],["2012-06-27",4.4375,4.4556,4.3741,4.3854,6369177.0],["2012-06-28",4.3854,4.4329,4.3605,4.3628,5023738.0],["2012-06-29",4.3628,4.362791538238525,4.1591,4.2949,12973207.0],["2012-07-02",4.2949,4.4352,4.294905662536621,4.3153,9573411.0],["2012-07-03",4.3153,4.399,4.261,4.3628,6538100.0],["2012-07-04",4.3628,4.4669,4.3311,4.3899,9848418.0],["2012-07-05",4.3899,4.389945030212402,4.261,4.2813,5409789.0],["2012-07-06",4.2813,4.3854,4.2315,4.356,8214548.0],["2012-07-09",4.356,4.356002330780029,4.1818,4.1863,8524021.0],["2012-07-10",4.1863,4.2293,4.1682,4.2202,5155985.0],["2012-07-11",4.2202,4.3356,4.1863,4.3107,9035340.0],["2012-07-12",4.3107,4.6093,4.2618,4.5393,18566993.0],["2012-07-13",4.5393,4.6047,4.4344,4.4834,10010130.0],["2012-07-16",4.4834,4.502,4.4274,4.4297,7047354.0],["2012-07-17",4.4297,4.5254,4.4087,4.4694,6687025.0],["2012-07-18",4.4694,4.5067,4.4087,4.502,5125393.0],["2012-07-19",4.502,4.5487,4.46,4.502,9720098.0],["2012-07-20",4.502,4.5417,4.4041,4.432,7022435.0],["2012-07-23",4.432,4.43204402923584,4.2804,4.3691,6479961.0],["2012-07-24",4.3691,4.4204,4.2828,4.3574,5578485.0],["2012-07-25",4.3574,4.3831,4.3014,4.3061,3943681.0],["2012-07-26",4.3061,4.3784,4.3014,4.3037,3813800.0],["2012-07-27",4.3037,4.4041,4.30374813079834,4.3597,6181940.0],["2012-07-30",4.3597,4.4111,4.3411,4.3551,4146452.0],["2012-07-31",4.3551,4.3807,4.2431,4.2594,4478338.0],["2012-08-01",4.2594,4.3901,4.259427547454834,4.3574,4691729.0],["2012-08-02",4.3574,4.3854,4.3224,4.3597,5186851.0],["2012-08-03",4.3597,4.4274,4.3434,4.425,6913662.0],["2012-08-06",4.425,4.5253,4.425046443939209,4.5207,10543084.0],["2012-08-07",4.5207,4.537,4.4577,4.4927,7324763.0],["2012-08-08",4.4927,4.6093,4.481,4.5393,12626563.0],["2012-08-09",4.5393,4.5463,4.4437,4.516,7206776.0],["2012-08-10",4.516,4.5347,4.4507,4.4554,5700025.0],["2012-08-13",4.4554,4.4554,4.3574,4.3597,6090737.0],["2012-08-14",4.3597,4.4087,4.3294,4.4017,4809144.0],["2012-08-15",4.4017,4.401719093322754,4.3341,4.3364,3005386.0],["2012-08-16",4.3364,4.3737,4.3224,4.3294,2635729.0],["2012-08-17",4.3294,4.3551,4.3131,4.3364,2709205.0],["2012-08-20",4.3364,4.3434,4.2804,4.3317,3176546.0],["2012-08-21",4.3317,4.3854,4.2921,4.3551,4021617.0],["2012-08-22",4.3551,4.3691,4.2898,4.3014,3453132.0],["2012-08-23",4.3014,4.3574,4.2944,4.3551,3906087.0],["2012-08-24",4.3551,4.3621,4.2454,4.2501,4353055.0],["2012-08-27",4.2501,4.2594,4.1661,4.1708,4869421.0],["2012-08-28",4.1708,4.2548,4.1521,4.2058,3283195.0],["2012-08-29",4.2058,4.205775737762451,4.0821,4.0821,3636872.0],["2012-08-30",4.0821,4.1148,4.0145,4.0332,4218070.0],["2012-08-31",4.0332,4.0542,4.0028,4.0098,3331926.0],["2012-09-03",4.0098,4.0542,3.9678,4.0355,6908551.0],["2012-09-04",4.0355,4.0681,3.9772,4.0122,7750795.0],["2012-09-05",4.0122,4.0122,3.9445,3.9515,5335923.0],["2012-09-06",3.9515,4.0028,3.9492,3.9842,4272730.0],["2012-09-07",3.9842,4.3551,3.9841740131378174,4.2944,21887872.0],["2012-09-10",4.2944,4.3574,4.2268,4.3107,14576696.0],["2012-09-11",4.3107,4.310746192932129,4.2198,4.2524,7892640.0],["2012-09-12",4.2524,4.4087,4.2524285316467285,4.4064,18485383.0],["2012-09-13",4.4064,4.4437,4.3457,4.3481,10627254.0],["2012-09-14",4.3481,4.5487,4.348068714141846,4.3994,14697487.0],["2012-09-17",4.3994,4.399386405944824,4.2408,4.2431,7896714.0],["2012-09-18",4.2431,4.243098735809326,4.1475,4.1521,5454813.0],["2012-09-19",4.1521,4.2268,4.152125835418701,4.2244,5361803.0],["2012-09-20",4.2244,4.224437236785889,4.0635,4.0728,5917290.0],["2012-09-21",4.0728,4.2338,4.0705,4.1008,7906867.0],["2012-09-24",4.1008,4.2454,4.0262,4.1964,9322704.0],["2012-09-25",4.1964,4.2291,4.1311,4.1498,4827459.0],["2012-09-26",4.1498,4.2058,4.1148,4.1265,4753013.0],["2012-09-27",4.1265,4.3504,4.1078,4.3037,13932424.0],["2012-09-28",4.3037,4.4274,4.2478,4.425,17928446.0],["2012-10-08",4.425,4.432,4.3317,4.3597,7907277.0],["2012-10-09",4.3597,4.502,4.359732151031494,4.4437,13169683.0],["2012-10-10",4.4437,4.495,4.4344,4.467,9112589.0],["2012-10-11",4.467,4.467033863067627,4.3644,4.3667,7942687.0],["2012-10-12",4.3667,4.467,4.3457,4.4134,6684962.0],["2012-10-15",4.4134,4.413382530212402,4.3224,4.3621,4693279.0],["2012-10-16",4.3621,4.4204,4.3434,4.3667,5155271.0],["2012-10-17",4.3667,4.4087,4.3317,4.3551,5164633.0],["2012-10-18",4.3551,4.474,4.355066776275635,4.4624,10978461.0],["2012-10-19",4.4624,4.4764,4.3924,4.3971,9758950.0],["2012-10-22",4.3971,4.4437,4.3527,4.425,5738233.0],["2012-10-23",4.425,4.439,4.3481,4.3551,5463309.0],["2012-10-24",4.3551,4.3551,4.2758,4.2874,7161805.0],["2012-10-25",4.2874,4.3411,4.1871,4.1988,7538027.0],["2012-10-26",4.1988,4.2408,4.0938,4.1311,6965224.0],["2012-10-29",4.1311,4.131131172180176,4.0542,4.0891,5053140.0],["2012-10-30",4.0891,4.1918,4.0891,4.1358,4908319.0],["2012-10-31",4.1358,4.1918,4.1195,4.1894,4051795.0],["2012-11-01",4.1894,4.2734,4.1661,4.2384,5625467.0],["2012-11-02",4.2384,4.2664,4.1988,4.2361,5483690.0],["2012-11-05",4.2361,4.3364,4.2244,4.2758,7678097.0],["2012-11-06",4.2758,4.2898,4.1475,4.2151,5904383.0],["2012-11-07",4.2151,4.2664,4.1801,4.2151,3594895.0],["2012-11-08",4.2151,4.215106964111328,4.0705,4.0775,5694848.0],["2012-11-09",4.0775,4.1591,4.0612,4.1498,3862714.0],["2012-11-12",4.1498,4.1708,4.0635,4.1008,5760313.0],["2012-11-13",4.1008,4.1241,4.0332,4.0355,4308774.0],["2012-11-14",4.0355,4.0705,4.0122,4.0542,2731037.0],["2012-11-15",4.0542,4.054153919219971,3.9539,3.9608,4352897.0],["2012-11-16",3.9608,3.9655,3.7906,3.8442,7089967.0],["2012-11-19",3.8442,3.8769,3.8162,3.8582,2894190.0],["2012-11-20",3.8582,3.9095,3.8512,3.8582,3307593.0],["2012-11-21",3.8582,3.9585,3.858210802078247,3.9469,4320248.0],["2012-11-22",3.9469,3.9468517303466797,3.8419,3.8489,4040013.0],["2012-11-23",3.8489,3.9282,3.8488805294036865,3.8979,3938313.0],["2012-11-26",3.8979,3.9259,3.8605,3.9002,2488989.0],["2012-11-27",3.9002,3.900198221206665,3.7322,3.7462,3887738.0],["2012-11-28",3.7462,3.7999,3.7299,3.7602,4250910.0],["2012-11-29",3.7602,3.7999,3.7229,3.7369,2859813.0],["2012-11-30",3.7369,3.7812,3.7322,3.7789,3151644.0],["2012-12-03",3.7789,3.7929,3.597,3.5993,4927291.0],["2012-12-04",3.5993,3.6483,3.5176,3.6226,4427469.0],["2012-12-05",3.6226,3.8559,3.5713,3.7906,8426529.0],["2012-12-06",3.7906,3.8395,3.7509,3.7672,4316032.0],["2012-12-07",3.7672,3.9329,3.7462,3.8582,12477724.0],["2012-12-10",3.8582,3.8979,3.8162,3.8862,11197917.0],["2012-12-11",3.8862,3.9888,3.8139,3.9049,11909472.0],["2012-12-12",3.9049,3.9165,3.8326,3.8722,6320763.0],["2012-12-13",3.8722,3.8839,3.7859,3.7906,5352424.0],["2012-12-14",3.7906,3.9842,3.7905638217926025,3.9818,19231894.0],["2012-12-17",3.9818,4.2314,3.9678,4.0891,19223039.0],["2012-12-18",4.0891,4.1405,3.9888,4.0378,16031640.0],["2012-12-19",4.0378,4.1218,4.0285,4.0518,10345693.0],["2012-12-20",4.0518,4.1101,4.0052,4.1031,10118333.0],["2012-12-21",4.1031,4.2967,4.1031,4.1171,20834279.0],["2012-12-24",4.1171,4.2198,4.0915,4.1218,9759071.0],["2012-12-25",4.1218,4.2221,4.0612,4.1941,17672838.0],["2012-12-26",4.1941,4.2221,4.1708,4.2104,11437793.0],["2012-12-27",4.2104,4.3107,4.1521,4.1638,17236447.0],["2012-12-28",4.1638,4.2314,4.1428,4.1988,11754824.0],["2012-12-31",4.1988,4.2921,4.1801,4.2524,13672750.0],["2013-01-04",4.2524,4.3574,4.1918,4.2314,14618639.0],["2013-01-07",4.2314,4.2734,4.1871,4.2104,10503764.0],["2013-01-08",4.2104,4.2338,4.1125,4.1615,13071805.0],["2013-01-09",4.1615,4.2851,4.1241,4.2804,14681064.0],["2013-01-10",4.2804,4.2967,4.1988,4.2198,14931267.0],["2013-01-11",4.2198,4.2454,4.0751,4.0915,15873871.0],["2013-01-14",4.0915,4.2081,4.0588,4.1778,13046369.0],["2013-01-15",4.1778,4.2524,4.177784442901611,4.2291,16239360.0],["2013-01-16",4.2291,4.3527,4.2128,4.2781,26621468.0],["2013-01-17",4.2781,4.2804,4.1825,4.1941,12455554.0],["2013-01-18",4.1941,4.2804,4.194113731384277,4.2524,14121439.0],["2013-01-21",4.2524,4.4297,4.2291,4.3994,37004397.0],["2013-01-22",4.3994,4.399386405944824,4.2571,4.2804,20985151.0],["2013-01-23",4.2804,4.2898,4.1521,4.2431,13002057.0],["2013-01-24",4.2431,4.2851,4.1008,4.1148,17319114.0],["2013-01-25",4.1148,4.1591,4.0915,4.1125,6992528.0],["2013-01-28",4.1125,4.1964,4.1101,4.1941,9673287.0],["2013-01-29",4.1941,4.3084,4.1871,4.2524,16964764.0],["2013-01-30",4.2524,4.3247,4.2361,4.2618,12364419.0],["2013-01-31",4.2618,4.3854,4.2034,4.2944,19899933.0],["2013-02-01",4.2944,4.3154,4.2384,4.2991,14071447.0],["2013-02-04",4.2991,4.677,4.2967,4.586,51510942.0],["2013-02-05",4.586,4.7073,4.523,4.5743,51419054.0],["2013-02-06",4.5743,4.574335098266602,4.4647,4.5207,19828415.0],["2013-02-07",4.5207,4.5673,4.474,4.5207,14687222.0],["2013-02-08",4.5207,4.565,4.5137,4.5184,12671558.0],["2013-02-18",4.5184,4.5347,4.3784,4.3854,16481271.0],["2013-02-19",4.3854,4.4087,4.2268,4.2524,14546099.0],["2013-02-20",4.2524,4.3084,4.2454,4.3014,11450743.0],["2013-02-21",4.3014,4.30141544342041,4.1218,4.1335,15739893.0],["2013-02-22",4.1335,4.1615,4.1218,4.1498,7337142.0],["2013-02-25",4.1498,4.2058,4.1311,4.1475,6946050.0],["2013-02-26",4.1475,4.147459506988525,3.9888,4.0075,17165118.0],["2013-02-27",4.0075,4.0821,3.9842,4.0355,7983834.0],["2013-02-28",4.0355,4.1405,4.0262,4.1288,12206916.0],["2013-03-01",4.1288,4.1358,4.0122,4.0775,12146977.0],["2013-03-04",4.0775,4.0821,3.8419,3.8699,15765176.0],["2013-03-05",3.8699,3.9305,3.8698740005493164,3.9095,8963685.0],["2013-03-06",3.9095,3.9678,3.9095287322998047,3.9585,9085009.0],["2013-03-07",3.9585,4.1288,3.8769,4.0635,21508020.0],["2013-03-08",4.0635,4.3061,3.9888,4.1405,27042748.0],["2013-03-11",4.1405,4.2408,4.0705,4.1685,14822761.0],["2013-03-12",4.1685,4.2524,4.1265,4.1498,26348437.0],["2013-03-13",4.1498,4.2151,4.0891,4.1265,11695226.0],["2013-03-14",4.1265,4.539346218109131,4.0052,4.5393,74360685.0],["2013-03-15",4.5393,4.551,4.3294,4.3971,69756866.0],["2013-03-18",4.3971,4.516,4.3387,4.3994,60027214.0],["2013-03-19",4.3994,4.467,4.3177,4.4577,51900072.0],["2013-03-20",4.4577,4.5137,4.3691,4.4927,67636980.0],["2013-03-21",4.4927,4.492692947387695,4.3271,4.3667,41937760.0],["2013-03-22",4.3667,4.4904,4.2944,4.411,42581685.0],["2013-03-25",4.411,4.4554,4.3107,4.3154,32732196.0],["2013-03-26",4.3154,4.3154120445251465,4.0891,4.0915,33325726.0],["2013-03-27",4.0915,4.1288,4.0332,4.0588,18293640.0],["2013-03-28",4.0588,4.1055,3.9025,4.0518,20690847.0],["2013-03-29",4.0518,4.0798,3.9655,3.9702,12041283.0],["2013-04-01",3.9702,4.0145,3.9072,3.9515,8125692.0],["2013-04-02",3.9515,4.0238,3.9305,3.9795,7713611.0],["2013-04-03",3.9795,4.0192,3.9142,3.9305,9933592.0],["2013-04-08",3.9305,3.9305226802825928,3.7509,3.8302,10909122.0],["2013-04-09",3.8302,3.9072,3.830219030380249,3.8792,7190843.0],["2013-04-10",3.8792,3.9492,3.8745,3.9422,8334241.0],["2013-04-11",3.9422,3.9818,3.8489,3.8512,6886376.0],["2013-04-12",3.8512,3.8839,3.8116,3.8186,4568358.0],["2013-04-15",3.8186,3.8186,3.6739,3.6949,8692454.0],["2013-04-16",3.6949,3.7672,3.6156,3.7346,7583789.0],["2013-04-17",3.7346,3.7626,3.6483,3.7089,6301951.0],["2013-04-18",3.7089,3.7999,3.6483,3.6996,6320958.0],["2013-04-19",3.6996,3.8162,3.6926,3.8022,10921561.0],["2013-04-22",3.8022,3.802227020263672,3.7322,3.7672,7953166.0],["2013-04-23",3.7672,3.7812,3.6483,3.6506,7853449.0],["2013-04-24",3.6506,3.7462,3.6506052017211914,3.7089,5820268.0],["2013-04-25",3.7089,3.7276,3.6413,3.6459,7536525.0],["2013-04-26",3.6459,3.645939350128174,3.527,3.5386,11544335.0],["2013-05-02",3.5386,3.538637161254883,3.2564,3.289,17343518.0],["2013-05-03",3.289,3.3707,3.2867,3.3194,12723921.0],["2013-05-06",3.3194,3.3847,3.3193676471710205,3.3474,8647046.0],["2013-05-07",3.3474,3.4453,3.3007,3.408,12441906.0],["2013-05-08",3.408,3.45,3.3754,3.3893,8698519.0],["2013-05-09",3.3893,3.4033,3.2844,3.3217,10283666.0],["2013-05-10",3.3217,3.3754,3.2867,3.359,7327838.0],["2013-05-13",3.359,3.38,3.3264,3.3497,5926309.0],["2013-05-14",3.3497,3.349691867828369,3.2774,3.2867,6907340.0],["2013-05-15",3.2867,3.324,3.2424,3.2727,8025256.0],["2013-05-16",3.2727,3.359,3.2167,3.3567,13731238.0],["2013-05-17",3.3567,3.6133,3.3124,3.527,30925861.0],["2013-05-20",3.527,3.5269742012023926,3.4407,3.471,18547206.0],["2013-05-21",3.471,3.5246,3.4523,3.4827,11493847.0],["2013-05-22",3.4827,3.5293,3.4407,3.492,12893741.0],["2013-05-23",3.492,3.492,3.3963,3.4033,10832727.0],["2013-05-24",3.4033,3.4523,3.3893,3.4243,6973744.0],["2013-05-27",3.4243,3.4407,3.352,3.3544,8993177.0],["2013-05-28",3.3544,3.4687,3.345,3.4453,13782067.0],["2013-05-29",3.4453,3.464,3.4103,3.415,9736381.0],["2013-05-30",3.415,3.4407,3.394,3.3987,6935689.0],["2013-05-31",3.3987,3.4593,3.3614,3.3754,9068808.0],["2013-06-03",3.3754,3.4383,3.3497,3.394,7878403.0],["2013-06-04",3.394,3.3940117359161377,3.296,3.2984,8032498.0],["2013-06-05",3.2984,3.3334,3.2914,3.3007,4788626.0],["2013-06-06",3.3007,3.3334,3.2797,3.282,5720118.0],["2013-06-07",3.282,3.3054,3.1724,3.1747,10112700.0],["2013-06-13",3.1747,3.174743175506592,2.8948,2.9718,9828725.0],["2013-06-14",2.9718,2.9881,2.9088,2.9321,9685217.0],["2013-06-17",2.9321,2.9695,2.8878,2.9112,8753885.0],["2013-06-18",2.9112,2.9461,2.8482,2.8855,6674411.0],["2013-06-19",2.8855,2.9531,2.7805,2.9158,12977064.0],["2013-06-20",2.9158,2.915817975997925,2.7059,2.7105,14616891.0],["2013-06-21",2.7105,2.7105448246002197,2.4385,2.5781,27515498.0],["2013-06-24",2.5781,2.578146457672119,2.3422,2.3446,20171172.0],["2013-06-25",2.3446,2.3952,2.1689,2.3326,25286517.0],["2013-06-26",2.3326,2.3398,2.2411,2.2893,18418814.0],["2013-06-27",2.2893,2.3639,2.2411,2.2604,21716627.0],["2013-06-28",2.2604,2.3711,2.181,2.2628,22440196.0],["2013-07-01",2.2628,2.2893,2.2122,2.2845,12713779.0],["2013-07-02",2.2845,2.3013,2.2243,2.2652,10976251.0],["2013-07-03",2.2652,2.265206813812256,2.1761,2.2074,15567836.0],["2013-07-04",2.2074,2.323,2.128,2.2724,30836566.0],["2013-07-05",2.2724,2.3278,2.2339,2.2628,21433686.0],["2013-07-08",2.2628,2.2627992630004883,2.1232,2.1256,14258571.0],["2013-07-09",2.1256,2.1978,2.1087,2.1617,9048906.0],["2013-07-10",2.1617,2.3783462047576904,2.1473,2.3783,34482403.0],["2013-07-11",2.3783,2.5974,2.3783462047576904,2.5902,61218894.0],["2013-07-12",2.5902,2.5901830196380615,2.4578,2.4626,36574155.0],["2013-07-15",2.4626,2.5276,2.4169,2.4698,24352982.0],["2013-07-16",2.4698,2.4891,2.4361,2.477,18777031.0],["2013-07-17",2.477,2.5444,2.4193,2.4337,25542876.0],["2013-07-18",2.4337,2.4337127208709717,2.3398,2.3422,20259105.0],["2013-07-19",2.3422,2.4096,2.2291,2.2363,18625228.0],["2013-07-22",2.2363,2.2676,2.181,2.2652,12394418.0],["2013-07-23",2.2652,2.4867,2.2508,2.388,23231738.0],["2013-07-24",2.388,2.4048,2.27,2.3591,18497908.0],["2013-07-25",2.3591,2.5276,2.3326,2.4313,29573735.0],["2013-07-26",2.4313,2.4313056468963623,2.3471,2.3759,15988190.0],["2013-07-29",2.3759,2.375938892364502,2.2893,2.3061,11651016.0],["2013-07-30",2.3061,2.306129217147827,2.1978,2.2315,21493100.0],["2013-07-31",2.2315,2.2724,2.2171,2.2411,11641966.0],["2013-08-01",2.2411,2.4048,2.2195,2.3134,21376982.0],["2013-08-02",2.3134,2.4,2.2869,2.3615,26226954.0],["2013-08-05",2.3615,2.4915,2.3278,2.4145,22532860.0],["2013-08-06",2.4145,2.4674,2.3519,2.4385,24528221.0],["2013-08-07",2.4385,2.4963,2.3904,2.4289,28159035.0],["2013-08-08",2.4289,2.4602,2.3856,2.4024,16591557.0],["2013-08-09",2.4024,2.5132,2.4024,2.4722,30774640.0],["2013-08-12",2.4722,2.7202,2.4674,2.7202,77007235.0],["2013-08-13",2.7202,2.7346,2.6239,2.6672,45417405.0],["2013-08-14",2.6672,2.7491,2.6167,2.6335,40495043.0],["2013-08-15",2.6335,2.6528,2.5878,2.5926,19310027.0],["2013-08-16",2.5926,2.79,2.5348,2.5396,33289376.0],["2013-08-19",2.5396,2.5878,2.4939,2.5733,17174420.0],["2013-08-20",2.5733,2.5733323097229004,2.4867,2.5107,17084710.0],["2013-08-21",2.5107,2.648,2.4795,2.5757,25943240.0],["2013-08-22",2.5757,2.5757393836975098,2.5083,2.5228,15733208.0],["2013-08-23",2.5228,2.5757,2.4072,2.4602,20938243.0],["2013-08-26",2.4602,2.5396,2.4601922035217285,2.5276,15684405.0],["2013-08-27",2.5276,2.5613,2.4963,2.5565,13922143.0],["2013-08-28",2.5565,2.6239,2.5132,2.5733,25587289.0],["2013-08-29",2.5733,2.5733323097229004,2.4963,2.5132,14350219.0],["2013-08-30",2.5132,2.542,2.4698,2.4843,15278601.0],["2013-09-02",2.4843,2.5469,2.4674,2.5276,14602910.0],["2013-09-03",2.5276,2.5806,2.5132,2.5444,16669393.0],["2013-09-04",2.5444,2.5878,2.4915,2.5324,17452730.0],["2013-09-05",2.5324,2.532409429550171,2.4722,2.4746,12830284.0],["2013-09-06",2.4746,2.5059,2.4506,2.477,8958452.0],["2013-09-09",2.477,2.5396,2.465,2.5276,15646371.0],["2013-09-10",2.5276,2.66,2.5275943279266357,2.6335,36114713.0],["2013-09-11",2.6335,2.7178,2.6118,2.6696,39625267.0],["2013-09-12",2.6696,2.669621467590332,2.6143,2.6528,19713768.0],["2013-09-13",2.6528,2.6841,2.6239,2.6263,17192871.0],["2013-09-16",2.6263,2.6648,2.5757,2.5878,12523171.0],["2013-09-17",2.5878,2.5926,2.4939,2.5035,11070430.0],["2013-09-18",2.5035,2.5276,2.4891,2.5059,6947754.0],["2013-09-23",2.5059,2.5613,2.505929470062256,2.5469,7375130.0],["2013-09-24",2.5469,2.5469,2.4819,2.5011,9051496.0],["2013-09-25",2.5011,2.5396,2.4795,2.4939,7644664.0],["2013-09-26",2.4939,2.5228,2.4722,2.477,8351311.0],["2013-09-27",2.477,2.6191,2.4770426750183105,2.5806,20592780.0],["2013-09-30",2.5806,2.6118,2.5276,2.5517,10443176.0],["2013-10-08",2.5517,2.5661,2.4746,2.5613,10382644.0],["2013-10-09",2.5613,2.5613,2.4987,2.5107,14361757.0],["2013-10-10",2.5107,2.5276,2.4602,2.4867,14050803.0],["2013-10-11",2.4867,2.5276,2.486670970916748,2.518,9851478.0],["2013-10-14",2.518,2.5709,2.5156,2.5661,14944737.0],["2013-10-15",2.5661,2.6046,2.5396,2.5806,16363309.0],["2013-10-16",2.5806,2.5805537700653076,2.4939,2.5011,9428560.0],["2013-10-17",2.5011,2.7418,2.501115083694458,2.6167,31032239.0],["2013-10-18",2.6167,2.6648,2.5589,2.5854,13940185.0],["2013-10-21",2.5854,2.6913,2.5517,2.6239,17514705.0],["2013-10-22",2.6239,2.7683,2.5974,2.737,40300515.0],["2013-10-23",2.737,2.7828,2.6768,2.7081,28805914.0],["2013-10-24",2.7081,2.708137035369873,2.583,2.5902,16975202.0],["2013-10-25",2.5902,2.607,2.5132,2.5444,12814893.0],["2013-10-28",2.5444,2.5878,2.453,2.4819,13210838.0],["2013-10-29",2.4819,2.5324,2.4072,2.4554,12086778.0],["2013-10-30",2.4554,2.4987,2.412,2.4867,10424746.0],["2013-10-31",2.4867,2.486670970916748,2.4265,2.4361,8572790.0],["2013-11-01",2.4361,2.477,2.4313,2.465,6888556.0],["2013-11-04",2.465,2.4891,2.4313,2.4482,6230503.0],["2013-11-05",2.4482,2.4481561183929443,2.3904,2.4385,8334980.0],["2013-11-06",2.4385,2.5035,2.4145,2.4482,9851620.0],["2013-11-07",2.4482,2.4795,2.4289,2.4361,7449737.0],["2013-11-08",2.4361,2.436119794845581,2.323,2.3302,9111279.0],["2013-11-11",2.3302,2.3326,2.258,2.3013,7814110.0],["2013-11-12",2.3013,2.3567,2.2772,2.335,6379001.0],["2013-11-13",2.335,2.3350157737731934,2.2435,2.2484,6434526.0],["2013-11-14",2.2484,2.2989,2.2483553886413574,2.2652,7024510.0],["2013-11-15",2.2652,2.3278,2.258,2.3061,7895858.0],["2013-11-18",2.3061,2.3687,2.2893,2.3639,11670586.0],["2013-11-19",2.3639,2.3735,2.3374,2.3591,7215900.0],["2013-11-20",2.3591,2.3976,2.3567,2.3759,6689092.0],["2013-11-21",2.3759,2.4915,2.3591,2.4482,19350388.0],["2013-11-22",2.4482,2.4963,2.4313,2.4433,9048955.0],["2013-11-25",2.4433,2.4457,2.4096,2.4217,6322758.0],["2013-11-26",2.4217,2.4409,2.388,2.3976,6208653.0],["2013-11-27",2.3976,2.4409,2.3808,2.4361,11461062.0],["2013-11-28",2.4361,2.5493,2.436119794845581,2.5083,25486490.0],["2013-11-29",2.5083,2.5083372592926025,2.4554,2.4722,10114059.0],["2013-12-02",2.4722,2.4746,2.3615,2.3928,10295670.0],["2013-12-03",2.3928,2.4409,2.3832,2.4241,6556020.0],["2013-12-04",2.4241,2.4722,2.424083709716797,2.4554,7784895.0],["2013-12-05",2.4554,2.4987,2.4409,2.4554,9276541.0],["2013-12-06",2.4554,2.4674,2.4145,2.4313,7972428.0],["2013-12-09",2.4313,2.4554,2.4241,2.4313,4650170.0],["2013-12-10",2.4313,2.4554,2.4072,2.4096,5656072.0],["2013-12-11",2.4096,2.4289,2.3591,2.3639,6771681.0],["2013-12-12",2.3639,2.4,2.3639,2.3639,4194584.0],["2013-12-13",2.3639,2.3639025688171387,2.3374,2.3422,4967459.0],["2013-12-16",2.3422,2.3591,2.2869,2.2941,7010862.0],["2013-12-17",2.2941,2.3134,2.2893,2.2941,4688463.0],["2013-12-18",2.2941,2.3109,2.27,2.2845,4613857.0],["2013-12-19",2.2845,2.3326,2.27,2.2748,5650604.0],["2013-12-20",2.2748,2.2989,2.1906,2.2243,6313680.0],["2013-12-23",2.2243,2.224283218383789,2.1569,2.1834,4480585.0],["2013-12-24",2.1834,2.2098,2.1641,2.205,6856798.0],["2013-12-25",2.205,2.2074,2.1448,2.1737,6511664.0],["2013-12-26",2.1737,2.181,2.0847,2.1063,9732580.0],["2013-12-27",2.1063,2.1376,2.0871,2.1208,6625257.0],["2013-12-30",2.1208,2.1328,2.1015,2.1039,4012674.0],["2013-12-31",2.1039,2.1906,2.0919,2.1376,6217832.0],["2014-01-02",2.1376,2.137622833251953,2.0582,2.0823,9968834.0],["2014-01-03",2.0823,2.0967,2.0461,2.0919,8607951.0],["2014-01-06",2.0919,2.091885566711426,2.0028,2.01,7998498.0],["2014-01-07",2.01,2.0124,1.9234,1.945,8544993.0],["2014-01-08",1.945,1.9739,1.9113,1.9138,7631539.0],["2014-01-09",1.9138,1.9138,1.8512,1.8536,10838936.0],["2014-01-10",1.8536,1.8728,1.8271,1.8632,8147246.0],["2014-01-13",1.8632,1.8969,1.8536,1.8752,4586577.0],["2014-01-14",1.8752,1.8969,1.8488,1.868,4951703.0],["2014-01-15",1.868,1.8873,1.8223,1.8271,6653979.0],["2014-01-16",1.8271,1.8776,1.8054,1.8463,8248977.0],["2014-01-17",1.8463,1.8463478088378906,1.7717,1.7741,9720085.0],["2014-01-20",1.7741,1.7814,1.7573,1.7645,4273877.0],["2014-01-21",1.7645,1.8151,1.7645021677017212,1.803,5204044.0],["2014-01-22",1.803,1.8439,1.7958,1.8391,6134237.0],["2014-01-23",1.8391,1.839125633239746,1.8151,1.8199,4974769.0],["2014-01-24",1.8199,1.8656,1.8078,1.8488,6182441.0],["2014-01-27",1.8488,1.8656,1.8126,1.8295,7644458.0],["2014-01-28",1.8295,1.8415,1.8175,1.8319,4896927.0],["2014-01-29",1.8319,1.8463,1.8078,1.8151,3816009.0],["2014-01-30",1.8151,1.8175,1.7573,1.7645,4817983.0],["2014-02-07",1.7645,1.7693,1.7308,1.7525,7195587.0],["2014-02-10",1.7525,1.7982,1.752465844154358,1.7886,10756878.0],["2014-02-11",1.7886,1.868,1.7669,1.8536,20221037.0],["2014-02-12",1.8536,1.8535693883895874,1.8151,1.8247,13821342.0],["2014-02-13",1.8247,1.8608,1.8223,1.8367,13941776.0],["2014-02-14",1.8367,1.856,1.8199,1.8415,7745819.0],["2014-02-17",1.8415,1.8825,1.8319,1.8656,15933143.0],["2014-02-18",1.8656,1.865605354309082,1.8054,1.8151,13867532.0],["2014-02-19",1.8151,1.8439,1.8102,1.8319,9809935.0],["2014-02-20",1.8319,1.8656,1.8247,1.8367,13501690.0],["2014-02-21",1.8367,1.8536,1.7814,1.7982,8851067.0],["2014-02-24",1.7982,1.7982033491134644,1.6851,1.7067,14265318.0],["2014-02-25",1.7067,1.7164,1.6177,1.6345,11372485.0],["2014-02-26",1.6345,1.649,1.6128,1.6465,8139573.0],["2014-02-27",1.6465,1.646547794342041,1.5767,1.5816,14966831.0],["2014-02-28",1.5816,1.5888,1.5406,1.5767,12175259.0],["2014-03-03",1.5767,1.5864,1.5479,1.5623,11704338.0],["2014-03-04",1.5623,1.562294363975525,1.5238,1.5479,11064580.0],["2014-03-05",1.5479,1.6297,1.5334,1.5791,20136070.0],["2014-03-06",1.5791,1.5791449546813965,1.5262,1.5454,12687875.0],["2014-03-07",1.5454,1.5647,1.5334,1.5479,8493823.0],["2014-03-10",1.5479,1.547850489616394,1.4371,1.4419,17319940.0],["2014-03-11",1.4419,1.4997,1.4227,1.466,13432849.0],["2014-03-12",1.466,1.4925,1.4419,1.4684,11265356.0],["2014-03-13",1.4684,1.5093,1.4516,1.4829,16541662.0],["2014-03-14",1.4829,1.4877,1.4492,1.4588,9488473.0],["2014-03-17",1.4588,1.5045,1.458783507347107,1.4925,10579551.0],["2014-03-18",1.4925,1.5069,1.4732,1.4829,7369124.0],["2014-03-19",1.4829,1.5045,1.4684,1.4973,9677249.0],["2014-03-20",1.4973,1.5021,1.4588,1.4612,10147055.0],["2014-03-21",1.4612,1.5382,1.454,1.5238,25390045.0],["2014-03-24",1.5238,1.596,1.5237784385681152,1.5671,25424439.0],["2014-03-25",1.5671,1.5912,1.5479,1.5695,17454200.0],["2014-03-26",1.5695,1.5888,1.5334,1.5406,14297809.0],["2014-03-27",1.5406,1.5527,1.5238,1.5262,11326081.0],["2014-03-28",1.5262,1.584,1.519,1.5382,12835153.0],["2014-03-31",1.5382,1.5816,1.531,1.543,9143817.0],["2014-04-01",1.543,1.5623,1.5214,1.531,11888227.0],["2014-04-02",1.531,1.5575,1.5262,1.5503,9950335.0],["2014-04-03",1.5503,1.5647,1.5238,1.5286,10810887.0],["2014-04-04",1.5286,1.5503,1.5214,1.5358,7860091.0],["2014-04-08",1.5358,1.584,1.5262,1.5816,18472697.0],["2014-04-09",1.5816,1.5816,1.5623,1.5719,13165249.0],["2014-04-10",1.5719,1.6225,1.5551,1.5912,26486446.0],["2014-04-11",1.5912,1.5911810398101807,1.5671,1.5791,16181679.0],["2014-04-14",1.5791,1.6177,1.5671,1.5984,12664429.0],["2014-04-15",1.5984,1.5984028577804565,1.5599,1.5647,8831405.0],["2014-04-16",1.5647,1.5864,1.5503,1.5551,8052125.0],["2014-04-17",1.5551,1.5599,1.5382,1.5406,6911888.0],["2014-04-18",1.5406,1.5527,1.5141,1.5382,7106934.0],["2014-04-21",1.5382,1.538222074508667,1.4949,1.4973,8290820.0],["2014-04-22",1.4973,1.5069,1.478,1.4925,6634596.0],["2014-04-23",1.4925,1.5021,1.4829,1.4901,5095935.0],["2014-04-24",1.4901,1.5069,1.478,1.4877,6414552.0],["2014-04-25",1.4877,1.4997,1.4611907005310059,1.4612,6125655.0],["2014-04-28",1.4612,1.4612,1.4275,1.4299,7790429.0],["2014-04-29",1.4299,1.4708192348480225,1.429896354675293,1.4708,7722101.0],["2014-04-30",1.4708,1.4853,1.4588,1.466,6371047.0],["2014-05-05",1.466,1.4780408143997192,1.4443,1.478,6297008.0],["2014-05-06",1.478,1.4925,1.4636,1.4804,7128484.0],["2014-05-07",1.4804,1.4804483652114868,1.4612,1.466,4428533.0],["2014-05-08",1.466,1.5286,1.4564,1.5141,15548818.0],["2014-05-09",1.5141,1.5936,1.4997,1.5791,31166311.0],["2014-05-12",1.5791,1.7380224466323853,1.5599,1.738,36721553.0],["2014-05-13",1.738,1.911342978477478,1.7380224466323853,1.9113,132161675.0],["2014-05-14",1.9113,1.933,1.8584,1.8704,91533122.0],["2014-05-15",1.8704,1.870419979095459,1.7428,1.7789,81775328.0],["2014-05-16",1.7789,1.7814,1.6947,1.7428,64263359.0],["2014-05-19",1.7428,1.7452,1.6971,1.7404,42110090.0],["2014-05-20",1.7404,1.7549,1.6586,1.6634,47540257.0],["2014-05-21",1.6634,1.7573,1.6393,1.7043,62758222.0],["2014-05-22",1.7043,1.714,1.6586,1.6706,40000993.0],["2014-05-23",1.6706,1.7115,1.6273,1.6754,24986128.0],["2014-05-26",1.6754,1.714,1.6658,1.6971,26108774.0],["2014-05-27",1.6971,1.7115,1.6634,1.6947,24525744.0],["2014-05-28",1.6947,1.7284,1.6851,1.6995,30972442.0],["2014-05-29",1.6995,1.699506402015686,1.6177,1.6345,34700456.0],["2014-05-30",1.6345,1.673,1.6201,1.6369,16237043.0],["2014-06-03",1.6369,1.6875,1.6345,1.6441,21393073.0],["2014-06-04",1.6441,1.6754,1.6273,1.6465,17279392.0],["2014-06-05",1.6465,1.6586,1.6008,1.6465,15487375.0],["2014-06-06",1.6465,1.649,1.6032,1.6153,12166529.0],["2014-06-09",1.6153,1.6152534484863281,1.5816,1.5864,17338608.0],["2014-06-10",1.5864,1.6177,1.584,1.6104,13248130.0],["2014-06-11",1.6104,1.6104389429092407,1.5888,1.6056,11634271.0],["2014-06-12",1.6056,1.6104,1.5647,1.5791,16438583.0],["2014-06-13",1.5791,1.6177,1.5719,1.596,17345593.0],["2014-06-16",1.596,1.6273,1.5959957838058472,1.6249,16416457.0],["2014-06-17",1.6249,1.6249,1.5912,1.5984,9642855.0],["2014-06-18",1.5984,1.7043,1.5864,1.6538,31938139.0],["2014-06-19",1.6538,1.6562,1.5765,1.5813,20530124.0],["2014-06-20",1.5813,1.6103,1.5693,1.6079,12741690.0],["2014-06-23",1.6079,1.6465,1.5789,1.6224,18885564.0],["2014-06-24",1.6224,1.6827,1.6055,1.6707,26227751.0],["2014-06-25",1.6707,1.76,1.6489,1.6924,48737408.0],["2014-06-26",1.6924,1.692396879196167,1.6562,1.6779,23448995.0],["2014-06-27",1.6779,1.6779112815856934,1.6489,1.6538,16862689.0],["2014-06-30",1.6538,1.6852,1.632,1.6707,15652451.0],["2014-07-01",1.6707,1.7165,1.6465,1.6683,19545458.0],["2014-07-02",1.6683,1.7431,1.6489,1.7045,40248438.0],["2014-07-03",1.7045,1.7165,1.6827,1.69,23690126.0],["2014-07-04",1.69,1.7117,1.6779,1.69,16451011.0],["2014-07-07",1.69,1.6996,1.6489,1.6827,19570989.0],["2014-07-08",1.6827,1.6827397346496582,1.6465,1.661,13083201.0],["2014-07-09",1.661,1.6803,1.5982,1.6007,23103954.0],["2014-07-10",1.6007,1.6369,1.5886,1.5982,17615557.0],["2014-07-11",1.5982,1.6176,1.5958,1.6031,12204841.0],["2014-07-14",1.6031,1.6272,1.591,1.6248,14084586.0],["2014-07-15",1.6248,1.6610115766525269,1.6127,1.661,23255540.0],["2014-07-16",1.661,1.6731,1.6369,1.6393,15704744.0],["2014-07-17",1.6393,1.6441,1.6031,1.6248,11988787.0],["2014-07-18",1.6248,1.6514,1.6079,1.6272,9983272.0],["2014-07-21",1.6272,1.6369,1.6103,1.6127,10879496.0],["2014-07-22",1.6127,1.661,1.5982,1.6465,23922430.0],["2014-07-23",1.6465,1.731,1.6441,1.6948,49795588.0],["2014-07-24",1.6948,1.7793,1.6852,1.7624,66075675.0],["2014-07-25",1.7624,1.8035,1.7359,1.7745,52639310.0],["2014-07-28",1.7745,1.8952,1.7576,1.8155,65313379.0],["2014-07-29",1.8155,1.8155244588851929,1.7745,1.7866,46415389.0],["2014-07-30",1.7866,1.8155,1.7624,1.7648,34731387.0],["2014-07-31",1.7648,1.8179,1.7503,1.8155,35202447.0],["2014-08-01",1.8155,1.8831,1.7938,1.8035,60228934.0],["2014-08-04",1.8035,1.8735,1.7817,1.8662,50860089.0],["2014-08-05",1.8662,1.9676,1.859,1.8904,64697045.0],["2014-08-06",1.8904,1.8952,1.8373,1.8855,28440510.0],["2014-08-07",1.8855,1.9073,1.8228,1.8686,39521090.0],["2014-08-08",1.8686,1.8759,1.8397,1.8542,14230099.0],["2014-08-11",1.8542,1.9049,1.8469,1.9024,23729249.0],["2014-08-12",1.9024,1.9024375677108765,1.8542,1.8662,25205025.0],["2014-08-13",1.8662,1.9218,1.8276,1.9049,51198778.0],["2014-08-14",1.9049,1.9048516750335693,1.8397,1.8445,25488366.0],["2014-08-15",1.8445,1.8807,1.8348,1.859,19891946.0],["2014-08-18",1.859,1.8807,1.8517,1.8759,18865959.0],["2014-08-19",1.8759,1.9314,1.8638,1.9,34584180.0],["2014-08-20",1.9,1.9024,1.8662,1.8807,16499767.0],["2014-08-21",1.8807,1.8807092905044556,1.8397,1.8517,16085144.0],["2014-08-22",1.8517,1.8662,1.8373,1.8517,13707554.0],["2014-08-25",1.8517,1.8783,1.8397,1.8542,14988704.0],["2014-08-26",1.8542,1.859,1.8059,1.8083,15834897.0],["2014-08-27",1.8083,1.8228,1.7817,1.8059,10208803.0],["2014-08-28",1.8059,1.859,1.7914,1.8131,12918192.0],["2014-08-29",1.8131,1.846909761428833,1.7866,1.8469,10570914.0],["2014-09-01",1.8469,1.8614,1.83,1.859,13578748.0],["2014-09-02",1.859,1.9145,1.8517,1.9121,31859564.0],["2014-09-03",1.9121,2.0739,1.9120949506759644,2.0497,75165080.0],["2014-09-04",2.0497,2.0594,1.9869,2.028,40557359.0],["2014-09-05",2.028,2.0521,2.0038,2.0256,27539516.0],["2014-09-09",2.0256,2.1873,2.0111,2.1077,48804161.0],["2014-09-10",2.1077,2.1125,2.0473,2.0907,33696473.0],["2014-09-11",2.0907,2.1125,2.0352,2.0376,30965091.0],["2014-09-12",2.0376,2.069,2.0183,2.0642,14975719.0],["2014-09-15",2.0642,2.1173,2.0401,2.098,27922003.0],["2014-09-16",2.098,2.1125,1.9821,1.9894,26804286.0],["2014-09-17",1.9894,2.0256,1.9797,2.0087,13343631.0],["2014-09-18",2.0087,2.0714,1.9918,2.0304,17541367.0],["2014-09-19",2.0304,2.0545,1.999,2.0425,17532282.0],["2014-09-22",2.0425,2.0835,2.0159,2.0304,19807789.0],["2014-09-23",2.0304,2.0642,2.0135,2.0376,12831604.0],["2014-09-24",2.0376,2.1077,2.0232,2.0932,30199866.0],["2014-09-25",2.0932,2.1077,2.0618,2.069,23157858.0],["2014-09-26",2.069,2.098,2.0521,2.0811,14351288.0],["2014-09-29",2.0811,2.1342,2.0714,2.1294,30400240.0],["2014-09-30",2.1294,2.2066,2.129378080368042,2.1439,44980332.0],["2014-10-08",2.1439,2.1559,2.1101,2.1294,21742137.0],["2014-10-09",2.1294,2.1559,2.0956,2.1439,28148275.0],["2014-10-10",2.1439,2.2066,2.1438639163970947,2.1535,32013608.0],["2014-10-13",2.1535,2.2694,2.1318,2.2646,48725794.0],["2014-10-14",2.2646,2.2645769119262695,2.209,2.2453,26795396.0],["2014-10-15",2.2453,2.24526309967041,2.2018,2.2066,18403126.0],["2014-10-16",2.2066,2.2453,2.1487,2.1559,20415043.0],["2014-10-17",2.1559,2.1704,2.0932,2.098,19523497.0],["2014-10-20",2.098,2.1414,2.0956,2.1149,11323445.0],["2014-10-21",2.1149,2.139,2.1052,2.1077,9582417.0],["2014-10-22",2.1077,2.1245,2.0545,2.0618,13729532.0],["2014-10-23",2.0618,2.061779260635376,1.97,1.9797,22080770.0],["2014-10-24",1.9797,2.0135,1.9796943664550781,2.0014,9536239.0],["2014-10-27",2.0014,2.0183,1.9435,1.958,16697836.0],["2014-10-28",1.958,2.0256,1.9556,2.0232,17339089.0],["2014-10-29",2.0232,2.0739,2.0159,2.0666,19191753.0],["2014-10-30",2.0666,2.0907,2.0328,2.0835,21524398.0],["2014-10-31",2.0835,2.1897,2.0642,2.1656,39562430.0],["2014-11-03",2.1656,2.209,2.139,2.1704,31301891.0],["2014-11-04",2.1704,2.2332,2.1342,2.2042,43655732.0],["2014-11-05",2.2042,2.2211,2.1487,2.1535,26015472.0],["2014-11-06",2.1535,2.1535208225250244,2.1004,2.1294,18520292.0],["2014-11-07",2.1294,2.1849,2.1197,2.1439,22131199.0],["2014-11-10",2.1439,2.1849,2.1318,2.1777,28597485.0],["2014-11-11",2.1777,2.2935,2.1728,2.2042,66684177.0],["2014-11-12",2.2042,2.2863,2.1873,2.2766,53256933.0],["2014-11-13",2.2766,2.2887,2.1825,2.2284,46552233.0],["2014-11-14",2.2284,2.2863,2.197,2.2815,45285189.0],["2014-11-17",2.2815,2.2911,2.2308,2.2453,32863562.0],["2014-11-18",2.2453,2.2525,2.139,2.1632,36796689.0],["2014-11-19",2.1632,2.1632,2.1197,2.1366,17573942.0],["2014-11-20",2.1366,2.1608,2.1221,2.1366,15253307.0],["2014-11-21",2.1366,2.1632,2.1004,2.1583,14924007.0],["2014-11-25",2.1583,2.3104,2.1583495140075684,2.3056,65391978.0],["2014-11-26",2.3056,2.378,2.2525,2.3636,66865381.0],["2014-11-27",2.3636,2.5301,2.3442,2.4625,78898058.0],["2014-11-28",2.4625,2.5664,2.3611,2.5543,79052611.0],["2014-12-01",2.5543,2.8102,2.4505,2.8054,126608628.0],["2014-12-02",2.8054,3.0154,2.6967,2.8657,115136862.0],["2014-12-03",2.8657,3.0468,2.8005,2.9164,101038700.0],["2014-12-04",2.9164,3.1844,2.9164276123046875,3.1796,101533768.0],["2014-12-05",3.1796,3.38,3.0468,3.2375,119980892.0],["2014-12-08",3.2375,3.3051,3.0734,3.2086,82437361.0],["2014-12-09",3.2086,3.3003,2.8874564170837402,2.8875,101142917.0],["2014-12-10",2.8875,2.9575,2.7836,2.943,54122230.0],["2014-12-11",2.943,2.9647,2.8488,2.8899,38113781.0],["2014-12-12",2.8899,2.9599,2.8609,2.9237,37096187.0],["2014-12-15",2.9237,2.9382,2.8295,2.914,30477238.0],["2014-12-16",2.914,3.1965,2.914013385772705,3.1868,86037237.0],["2014-12-17",3.1868,3.1868247985839844,3.0058,3.0637,66499779.0],["2014-12-18",3.0637,3.223,2.9889,3.0782,53191507.0],["2014-12-19",3.0782,3.1868,2.9575,3.1361,65708321.0],["2014-12-22",3.1361,3.3727,3.1361,3.3003,101938123.0],["2014-12-23",3.3003,3.300295114517212,2.9695,3.0371,51761195.0],["2014-12-24",3.0371,3.0782,2.8271,2.9092,42541558.0],["2014-12-25",2.9092,2.9985,2.8971,2.9961,31748318.0],["2014-12-26",2.9961,3.0661,2.9502,3.054,38684218.0],["2014-12-29",3.054,3.3075,3.0540401935577393,3.1458,71913387.0],["2014-12-30",3.1458,3.1506,3.0058,3.0468,40704686.0],["2014-12-31",3.0468,3.2086,3.0347,3.182,49696717.0],["2015-01-05",3.182,3.5007,3.1819961071014404,3.5007,71171755.0],["2015-01-06",3.5007,3.8507,3.500678777694702,3.73,185397343.0],["2015-01-07",3.73,3.7566,3.5417,3.6914,91422573.0],["2015-01-08",3.6914,3.9666,3.5562,3.73,124393497.0],["2015-01-09",3.73,3.7421,3.5393,3.5562,77524363.0],["2015-01-12",3.5562,3.6648,3.421,3.5948,62708490.0],["2015-01-13",3.5948,3.6383,3.52,3.5586,38765771.0],["2015-01-14",3.5586,3.5948,3.2593,3.3462,65252274.0],["2015-01-15",3.3462,3.479,3.2351,3.4741,47387094.0],["2015-01-16",3.4741,3.5441,3.4283,3.4934,47993201.0],["2015-01-19",3.4934,3.493436098098755,3.1433682441711426,3.1434,56052644.0],["2015-01-20",3.1434,3.2061,3.083,3.1603,42375625.0],["2015-01-21",3.1603,3.3486,3.1216,3.3438,60793272.0],["2015-01-22",3.3438,3.549,3.2834,3.4645,67552915.0],["2015-01-23",3.4645,3.5176,3.3896,3.4283,44698354.0],["2015-01-26",3.4283,3.5007,3.3365,3.4645,43534760.0],["2015-01-27",3.4645,3.5441,3.3486,3.4283,43430050.0],["2015-01-28",3.4283,3.428251266479492,3.2617,3.2834,43827345.0],["2015-01-29",3.2834,3.3317,3.1892,3.252,26449090.0],["2015-01-30",3.252,3.3438,3.2182,3.2206,23360110.0],["2015-02-02",3.2206,3.2713,3.1796,3.1917,16220844.0],["2015-02-03",3.1917,3.3679,3.1916544437408447,3.3196,28989655.0],["2015-02-04",3.3196,3.4403,3.3124,3.3196,38783204.0],["2015-02-05",3.3196,3.4041,3.1748,3.182,32083812.0],["2015-02-06",3.182,3.1819961071014404,3.0371,3.0444,26734862.0],["2015-02-09",3.0444,3.0589,2.9213,2.9889,25020157.0],["2015-02-10",2.9889,3.0613,2.9647,3.0371,17955678.0],["2015-02-11",3.0371,3.141,3.0299,3.0613,15732122.0],["2015-02-12",3.0613,3.0903,2.9864,3.0396,12711059.0],["2015-02-13",3.0396,3.1337,3.0395545959472656,3.0782,20010605.0],["2015-02-16",3.0782,3.1096,3.0613,3.0806,17602197.0],["2015-02-17",3.0806,3.1361,3.080597400665283,3.1023,16995531.0],["2015-02-25",3.1023,3.1096,3.0371,3.0492,15908766.0],["2015-02-26",3.0492,3.1651,2.9768,3.1482,42171290.0],["2015-02-27",3.1482,3.1892,3.1144,3.1675,32571803.0],["2015-03-02",3.1675,3.2713,3.1168,3.2206,40168213.0],["2015-03-03",3.2206,3.220623731613159,3.1023,3.1144,35463413.0],["2015-03-04",3.1144,3.1868,3.0903,3.141,25023201.0],["2015-03-05",3.141,3.1579,3.0202,3.0347,25962342.0],["2015-03-06",3.0347,3.1385,3.034726142883301,3.0758,26353510.0],["2015-03-09",3.0758,3.0757687091827393,2.9478,3.0613,29737654.0],["2015-03-10",3.0613,3.0806,3.0299,3.0516,20537021.0],["2015-03-11",3.0516,3.0661,2.9502,2.9744,39508511.0],["2015-03-12",2.9744,3.112,2.9285,3.0347,44109631.0],["2015-03-13",3.0347,3.338923215866089,3.034726142883301,3.3389,77890224.0],["2015-03-16",3.3389,3.5007,3.2882,3.4524,131641943.0],["2015-03-17",3.4524,3.4862,3.3631,3.479,87896712.0],["2015-03-18",3.479,3.6093,3.4307,3.5272,85821621.0],["2015-03-19",3.5272,3.6117,3.4765,3.5296,80196127.0],["2015-03-20",3.5296,3.5296497344970703,3.4234,3.4548,60052295.0],["2015-03-23",3.4548,3.5514,3.4283,3.4983,65823753.0],["2015-03-24",3.4983,3.5707,3.38,3.5562,86385889.0],["2015-03-25",3.5562,3.6576,3.4645,3.59,103476634.0],["2015-03-26",3.59,3.6866,3.5248,3.6238,89247709.0],["2015-03-27",3.6238,3.7662,3.59,3.6069,82908181.0],["2015-03-30",3.6069,3.7807,3.5514,3.7711,107347320.0],["2015-03-31",3.7711,3.9232,3.6986,3.7059,115834876.0],["2015-04-01",3.7059,3.8145,3.6335,3.7638,60656842.0],["2015-04-02",3.7638,3.8845,3.7324,3.8411,72612538.0],["2015-04-03",3.8411,3.9232,3.7783,3.8845,68087760.0],["2015-04-07",3.8845,4.1646,3.8845,4.0439,82098198.0],["2015-04-08",4.0439,4.0463,3.7445,3.8749,72968522.0],["2015-04-09",3.8749,3.9521,3.6697,3.8073,59697286.0],["2015-04-10",3.8073,3.887,3.73,3.8532,48192877.0],["2015-04-13",3.8532,3.9183,3.7711,3.8628,50981248.0],["2015-04-14",3.8628,3.8628180027008057,3.7349,3.7711,54361464.0],["2015-04-15",3.7711,3.8097,3.5321,3.5659,53213668.0],["2015-04-16",3.5659,3.6624,3.52,3.6455,41353739.0],["2015-04-17",3.6455,3.8145,3.6455342769622803,3.7445,63490986.0],["2015-04-20",3.7445,3.9087,3.6141,3.7131,86491315.0],["2015-04-21",3.7131,3.8411,3.6455,3.8242,72571317.0],["2015-04-22",3.8242,4.0294,3.8049,3.9473,97967750.0],["2015-04-23",3.9473,4.225,3.8701,4.1163,130038524.0],["2015-04-24",4.1163,4.3698,4.0077,4.1743,116492208.0],["2015-04-27",4.1743,4.3384,4.1405,4.2539,90023058.0],["2015-04-28",4.2539,4.2684,3.8942,3.998,76196140.0],["2015-04-29",3.998,4.1042,3.887,4.0535,48198017.0],["2015-04-30",4.0535,4.0946,3.8966,3.9014,53003285.0],["2015-05-04",3.9014,3.9401,3.8097,3.8797,34981693.0],["2015-05-05",3.8797,3.9546,3.6407,3.6697,40028381.0],["2015-05-06",3.6697,3.7421,3.5031,3.5465,34761569.0],["2015-05-07",3.5465,3.5731,3.4065,3.4379,36154357.0],["2015-05-08",3.4379,3.5248,3.3824,3.5127,36116509.0],["2015-05-11",3.5127,3.6214,3.4717,3.619,67594942.0],["2015-05-12",3.619,3.6576,3.5659,3.6214,54510496.0],["2015-05-13",3.6214,3.6431,3.5514,3.5828,43352261.0],["2015-05-14",3.5828,3.619,3.4838,3.6166,47446785.0],["2015-05-15",3.6166,3.6166,3.4717,3.4838,37432535.0],["2015-05-18",3.4838,3.52,3.392,3.4524,25820146.0],["2015-05-19",3.4524,3.5779,3.4523935317993164,3.5707,33441821.0],["2015-05-20",3.5707,3.6431,3.549,3.5538,46467739.0],["2015-05-21",3.5538,3.6624,3.479,3.6528,63194837.0],["2015-05-22",3.6528,3.7638,3.5924,3.7542,78661633.0],["2015-05-25",3.7542,3.8507,3.7059,3.8483,71002699.0],["2015-05-26",3.8483,3.8797,3.7687,3.8749,91325586.0],["2015-05-27",3.8749,4.056,3.7856,4.0101,126847503.0],["2015-05-28",4.0101,4.010087966918945,3.6093,3.6093,101216813.0],["2015-05-29",3.6093,3.6335,3.38,3.4934,63590223.0],["2015-06-01",3.4934,3.843503475189209,3.4524,3.8435,92148546.0],["2015-06-02",3.8435,3.928,3.7421,3.8459,94903237.0],["2015-06-03",3.8459,3.8507,3.6938,3.7469,68190181.0],["2015-06-04",3.7469,4.0898,3.4621,4.0801,130651675.0],["2015-06-05",4.0801,4.2636,4.0125,4.2081,173815541.0],["2015-06-08",4.2081,4.3408,4.0753,4.2781,116038154.0],["2015-06-09",4.2781,4.5871,4.1211,4.4205,128547613.0],["2015-06-10",4.4205,4.4326,4.1767,4.2636,82027196.0],["2015-06-11",4.2636,4.263585090637207,4.1042,4.1791,65396652.0],["2015-06-12",4.1791,4.3481,4.179086208343506,4.2491,77474632.0],["2015-06-15",4.2491,4.4109,4.1646,4.3143,81535658.0],["2015-06-16",4.3143,4.5388,4.2274,4.3843,109663557.0],["2015-06-17",4.3843,4.6064,4.2153,4.5992,128572259.0],["2015-06-18",4.5992,4.6983,4.1811,4.2221,99039778.0],["2015-06-19",4.2221,4.2656,3.7992,3.7992,63922649.0],["2015-06-23",3.7992,3.8669,3.4391,3.8645,56676929.0],["2015-06-24",3.8645,4.0506,3.7944,4.0216,73437867.0],["2015-06-25",4.0216,4.0288,3.6445,3.705,62980093.0],["2015-06-26",3.705,3.704951763153076,3.335181474685669,3.3352,58510206.0],["2015-06-29",3.3352,3.456,3.0017,3.0959,62118888.0],["2015-06-30",3.0959,3.3594,2.818,3.3231,54744058.0],["2015-07-01",3.3231,3.3497,2.9919965267181396,2.992,51406416.0],["2015-07-02",2.992,3.0331,2.6923,2.7261,48544555.0],["2015-07-03",2.7261,2.726148843765259,2.4530508518218994,2.4531,49877217.0],["2015-07-06",2.4531,2.6585,2.2235,2.3781,63611710.0],["2015-07-07",2.3781,2.615,2.1413,2.615,116514621.0],["2015-07-08",2.615,2.6149754524230957,2.353961706161499,2.354,62068860.0],["2015-07-09",2.354,2.5884,2.1219,2.5884,53704854.0],["2015-07-10",2.5884,2.847,2.588390588760376,2.847,67878478.0],["2015-07-13",2.847,3.1322,2.7503,3.1322,96984271.0],["2015-07-14",3.1322,3.1321704387664795,2.8277,2.8446,76482389.0],["2015-07-15",2.8446,2.8518,2.559389591217041,2.5594,48738725.0],["2015-07-16",2.5594,2.7068,2.424,2.6029,38502402.0],["2015-07-17",2.6029,2.7987,2.602891683578491,2.789,35787484.0],["2015-07-20",2.789,2.8977,2.6947,2.7672,42224619.0],["2015-07-21",2.7672,2.8373,2.6706,2.7672,36732274.0],["2015-07-22",2.7672,2.7914,2.6367,2.7648,38666899.0],["2015-07-23",2.7648,2.8736,2.7382,2.8615,47214589.0],["2015-07-24",2.8615,3.1394,2.8277,2.9147,79004585.0],["2015-07-27",2.9147,2.914659023284912,2.6222,2.6222,50725065.0],["2015-07-28",2.6222,2.6222264766693115,2.3685,2.5062,46078833.0],["2015-07-29",2.5062,2.6536,2.5014,2.6464,25270527.0],["2015-07-30",2.6464,2.7237,2.4893,2.5086,29362643.0],["2015-07-31",2.5086,2.5497,2.4603,2.5449,22993243.0],["2015-08-03",2.5449,2.731,2.5086,2.7189,32771729.0],["2015-08-04",2.7189,2.9678,2.6101,2.9074,60214022.0],["2015-08-05",2.9074,2.9098,2.7793,2.7938,28221144.0],["2015-08-06",2.7938,3.0742,2.7141,2.9702,54048064.0],["2015-08-07",2.9702,3.1612,2.9098,3.0645,63550831.0],["2015-08-10",3.0645,3.1902,3.021,3.1515,49589042.0],["2015-08-11",3.1515,3.1878,3.0403,3.0524,40796932.0],["2015-08-12",3.0524,3.1781,2.9606,3.1008,38508399.0],["2015-08-13",3.1008,3.1515,2.9727,3.1201,31091191.0],["2015-08-14",3.1201,3.2047,3.0113,3.0621,36636631.0],["2015-08-17",3.0621,3.0863,2.9872,3.079,28082930.0],["2015-08-18",3.079,3.1636,2.8035,2.8301,47912278.0],["2015-08-19",2.8301,2.8905,2.6536,2.8567,25299588.0],["2015-08-20",2.8567,2.8881,2.7479,2.76,19361514.0],["2015-08-21",2.76,2.8083,2.5376,2.5425,20869917.0],["2015-08-24",2.5425,2.5424716472625732,2.2887,2.2887,15742016.0],["2015-08-25",2.2887,2.288707971572876,2.0591,2.0591,15639390.0],["2015-08-26",2.0591,2.1316,1.8537,1.8561,42152356.0],["2015-08-27",1.8561,1.9552,1.7836,1.9407,22267430.0],["2015-08-28",1.9407,2.0954,1.9406888484954834,2.0929,27794005.0],["2015-08-31",2.0929,2.1099,1.9334,2.1026,35913844.0],["2015-09-01",2.1026,2.2283,1.9165,2.2041,50213506.0],["2015-09-02",2.2041,2.42404842376709,2.0446,2.424,68263240.0],["2015-09-07",2.424,2.5135,2.2718,2.2839,23293200.0],["2015-09-08",2.2839,2.3757,2.1872,2.3346,13670330.0],["2015-09-09",2.3346,2.4095,2.3346,2.395,16771109.0],["2015-09-10",2.395,2.4531,2.3322,2.3419,13493122.0],["2015-09-11",2.3419,2.366,2.2718,2.325,11256098.0],["2015-09-14",2.325,2.3902,2.0929,2.0978,18535028.0],["2015-09-15",2.0978,2.1316,1.9624,1.9721,12051889.0],["2015-09-16",1.9721,2.1703,1.9721077680587769,2.1703,12104353.0],["2015-09-17",2.1703,2.238,2.0954,2.1002,14253322.0],["2015-09-18",2.1002,2.2114,2.0881,2.1582,10849226.0],["2015-09-21",2.1582,2.2621,2.105,2.2404,11595372.0],["2015-09-22",2.2404,2.3322,2.2235,2.2694,15112086.0],["2015-09-23",2.2694,2.269373655319214,2.1461,2.1775,11882457.0],["2015-09-24",2.1775,2.2597,2.177535057067871,2.2259,8638554.0],["2015-09-25",2.2259,2.2259,2.0978,2.1461,10102446.0],["2015-09-28",2.1461,2.1751,2.0784,2.1437,6782137.0],["2015-09-29",2.1437,2.1436996459960938,2.0108,2.0253,11752250.0],["2015-09-30",2.0253,2.0543,2.0229,2.0301,5997065.0],["2015-10-08",2.0301,2.1461,2.0301103591918945,2.0978,11093809.0],["2015-10-09",2.0978,2.308042526245117,2.0784,2.308,29795487.0],["2015-10-12",2.308,2.4071,2.2525,2.366,38113643.0],["2015-10-13",2.366,2.3660454750061035,2.2863,2.3443,21155725.0],["2015-10-14",2.3443,2.441,2.3153,2.3685,34844676.0],["2015-10-15",2.3685,2.4192,2.3395,2.4168,24453473.0],["2015-10-16",2.4168,2.4651,2.3733,2.4458,29772034.0],["2015-10-19",2.4458,2.4506,2.3564,2.3781,20984104.0],["2015-10-20",2.3781,2.4361,2.3709,2.4289,17853094.0],["2015-10-21",2.4289,2.4289,2.1993,2.2186,19497878.0],["2015-10-22",2.2186,2.3298,2.1945,2.308,17394963.0],["2015-10-23",2.308,2.3733,2.2476,2.3467,16967905.0],["2015-10-26",2.3467,2.412,2.3467,2.3805,16834328.0],["2015-10-27",2.3805,2.3805465698242188,2.2476,2.3322,19147373.0],["2015-10-28",2.3322,2.3757,2.296,2.3177,21505873.0],["2015-10-29",2.3177,2.3443,2.3008,2.3129,13352123.0],["2015-10-30",2.3129,2.3128762245178223,2.18,2.2235,24371427.0],["2015-11-02",2.2235,2.223454475402832,2.163,2.1679,12163357.0],["2015-11-03",2.1679,2.1993,2.1655,2.18,12289032.0],["2015-11-04",2.18,2.2911,2.179952383041382,2.2887,25466379.0],["2015-11-05",2.2887,2.4724,2.2718,2.3588,48185250.0],["2015-11-06",2.3588,2.4289,2.337,2.4216,30797798.0],["2015-11-09",2.4216,2.6222,2.3757,2.5328,49035708.0],["2015-11-10",2.5328,2.615,2.4603,2.586,40506029.0],["2015-11-11",2.586,2.6174,2.5256,2.5425,27143707.0],["2015-11-12",2.5425,2.6077,2.5159,2.5304,20649193.0],["2015-11-13",2.5304,2.5303876399993896,2.4192,2.4458,16174698.0],["2015-11-16",2.4458,2.4796,2.3685,2.4772,17299795.0],["2015-11-17",2.4772,2.5908,2.4482,2.4603,27417130.0],["2015-11-18",2.4603,2.4966,2.4265,2.4361,13720006.0],["2015-11-19",2.4361,2.4676,2.4144,2.4651,12018606.0],["2015-11-20",2.4651,2.4869,2.4482,2.4772,13646295.0],["2015-11-23",2.4772,2.528,2.4337,2.4361,14701738.0],["2015-11-24",2.4361,2.441,2.3685,2.4047,14780286.0],["2015-11-25",2.4047,2.441,2.395,2.4337,11119424.0],["2015-11-26",2.4337,2.5401,2.4337158203125,2.5062,27028626.0],["2015-11-27",2.5062,2.5376,2.2597,2.2718,23011548.0],["2015-11-30",2.2718,2.296,2.1751,2.2597,13267099.0],["2015-12-01",2.2597,2.2935,2.2259,2.2863,10316894.0],["2015-12-02",2.2863,2.3709,2.2476,2.3612,14009219.0],["2015-12-03",2.3612,2.4893,2.296,2.4095,19107870.0],["2015-12-04",2.4095,2.4313,2.3129,2.3564,13530375.0],["2015-12-07",2.3564,2.366,2.2984,2.3153,16265070.0],["2015-12-08",2.3153,2.3152928352355957,2.2331,2.2355,11047884.0],["2015-12-09",2.2355,2.2597,2.2162,2.25,8970994.0],["2015-12-10",2.25,2.2766,2.2259,2.238,12065084.0],["2015-12-11",2.238,2.2694,2.1824,2.238,9908772.0],["2015-12-14",2.238,2.3902,2.2065,2.3153,27524304.0],["2015-12-15",2.3153,2.3152928352355957,2.25,2.2645,15569792.0],["2015-12-16",2.2645,2.3201,2.2621,2.2863,14596606.0],["2015-12-17",2.2863,2.3854,2.2862911224365234,2.3515,19466516.0],["2015-12-18",2.3515,2.3564,2.3056,2.3467,14906197.0],["2015-12-21",2.3467,2.5135,2.325,2.4772,39735520.0],["2015-12-22",2.4772,2.5014,2.4095,2.4337,27202240.0],["2015-12-23",2.4337,2.4555,2.3878,2.3999,20128527.0],["2015-12-24",2.3999,2.441,2.3515,2.3757,15729417.0],["2015-12-25",2.3757,2.4192,2.3588,2.4144,12114027.0],["2015-12-28",2.4144,2.4168,2.2984,2.3032,18247485.0],["2015-12-29",2.3032,2.366,2.267,2.3419,11239014.0],["2015-12-30",2.3419,2.3612,2.3201,2.3322,9535174.0],["2015-12-31",2.3322,2.3926,2.2718,2.2839,12185195.0],["2016-01-04",2.2839,2.3153,2.0639,2.0688,13108816.0],["2016-01-05",2.0688,2.1219,1.9842,2.1026,17498131.0],["2016-01-06",2.1026,2.3129,2.0857,2.3129,45379735.0],["2016-01-07",2.3129,2.3201,2.0809,2.0881,11050581.0],["2016-01-08",2.0881,2.296,2.088113784790039,2.296,40119276.0],["2016-01-11",2.296,2.3322,2.1485,2.1582,41834716.0],["2016-01-12",2.1582,2.1727,1.9842,2.1389,25132062.0],["2016-01-13",2.1389,2.2645,2.0784,2.1147,25119603.0],["2016-01-14",2.1147,2.221,1.989,2.1727,17696220.0],["2016-01-15",2.1727,2.172701597213745,1.9963,2.0374,18733874.0],["2016-01-18",2.0374,2.0543,1.9093,2.0301,17306760.0],["2016-01-19",2.0301,2.1026,1.989,2.0591,19491751.0],["2016-01-20",2.0591,2.1171,1.9939,2.0567,18899066.0],["2016-01-21",2.0567,2.1147,1.9552,1.9745,20096489.0],["2016-01-22",1.9745,2.1292,1.9745241403579712,2.0567,20945004.0],["2016-01-25",2.0567,2.2259,2.056694984436035,2.1775,28281932.0],["2016-01-26",2.1775,2.2235,2.1026,2.1437,27570221.0],["2016-01-27",2.1437,2.2984,2.1292,2.2935,36031743.0],["2016-01-28",2.2935,2.3322,2.1945,2.1969,34029403.0],["2016-01-29",2.1969,2.2645,2.0011,2.2186,23018849.0],["2016-02-01",2.2186,2.218620777130127,2.0108,2.0688,16503663.0],["2016-02-02",2.0688,2.0978,2.0084,2.076,19544270.0],["2016-02-03",2.076,2.0760295391082764,1.9649,2.0108,14254256.0],["2016-02-04",2.0108,2.047,1.9842,2.0349,24213859.0],["2016-02-05",2.0349,2.0422,1.9818,1.9866,11384080.0],["2016-02-15",1.9866,1.9963,1.9093,1.9769,11074874.0],["2016-02-16",1.9769,2.0591,1.9769,2.0349,14758502.0],["2016-02-17",2.0349,2.076,2.018,2.0591,13286155.0],["2016-02-18",2.0591,2.2065,2.059112071990967,2.1002,22082371.0],["2016-02-19",2.1002,2.1026,2.0519,2.0736,11324890.0],["2016-02-22",2.0736,2.2476,2.073613166809082,2.1437,35507066.0],["2016-02-23",2.1437,2.2235,2.1026,2.2162,34934930.0],["2016-02-24",2.2162,2.3153,2.1534,2.2525,30180042.0],["2016-02-25",2.2525,2.2815,2.1292,2.151,32204938.0],["2016-02-26",2.151,2.3660454750061035,2.1509509086608887,2.366,52409147.0],["2016-02-29",2.366,2.6029,2.192,2.5352,86995905.0],["2016-03-02",2.5352,2.789,2.424,2.789,76068205.0],["2016-03-03",2.789,2.9243,2.7092,2.7648,68068880.0],["2016-03-04",2.7648,2.7793,2.615,2.6681,64367204.0],["2016-03-07",2.6681,2.7358,2.6077,2.7286,64620583.0],["2016-03-08",2.7286,2.7938,2.5618,2.644,42165450.0],["2016-03-09",2.644,2.643977165222168,2.3805,2.4023,42967797.0],["2016-03-10",2.4023,2.4531,2.3443,2.3612,29411713.0],["2016-03-11",2.3612,2.499,2.3346,2.4917,47153911.0],["2016-03-14",2.4917,2.7141,2.4192,2.6246,57790666.0],["2016-03-15",2.6246,2.624643325805664,2.4893,2.5086,25090187.0],["2016-03-16",2.5086,2.6101,2.4434,2.5328,27469743.0],["2016-03-17",2.5328,2.7189,2.532804489135742,2.6633,42797890.0],["2016-03-18",2.6633,2.7431,2.6536,2.6657,46378864.0],["2016-03-21",2.6657,2.702,2.5787,2.6899,54599873.0],["2016-03-22",2.6899,2.689897060394287,2.5884,2.6561,34094357.0],["2016-03-23",2.6561,2.7261,2.6222,2.6778,40334201.0],["2016-03-24",2.6778,2.6778128147125244,2.4724,2.4869,43520993.0],["2016-03-25",2.4869,2.5352,2.441,2.5135,21982989.0],["2016-03-28",2.5135,2.5183,2.4265,2.441,25749964.0],["2016-03-29",2.441,2.4869,2.4047,2.4192,27949738.0],["2016-03-30",2.4192,2.4869,2.419215679168701,2.4821,19484152.0],["2016-03-31",2.4821,2.5787,2.4458,2.5666,48888931.0],["2016-04-01",2.5666,2.6585,2.5425,2.6029,50102849.0],["2016-04-05",2.6029,2.6826,2.5642,2.615,37711420.0],["2016-04-06",2.615,2.6149754524230957,2.5352,2.5787,22306701.0],["2016-04-07",2.5787,2.6391,2.5086,2.5376,29682235.0],["2016-04-08",2.5376,2.5473,2.441,2.4821,23160438.0],["2016-04-11",2.4821,2.7286,2.482051372528076,2.6101,42830626.0],["2016-04-12",2.6101,2.6561,2.5256,2.6391,30789341.0],["2016-04-13",2.6391,2.9026,2.6391441822052,2.8542,107032263.0],["2016-04-14",2.8542,2.8542392253875732,2.7286,2.7721,43710648.0],["2016-04-15",2.7721,2.7866,2.6947,2.7358,32563217.0],["2016-04-18",2.7358,2.73581600189209,2.6053,2.6802,29660332.0],["2016-04-19",2.6802,2.7358,2.644,2.702,20727934.0],["2016-04-20",2.702,2.7745,2.5062,2.5763,38543349.0],["2016-04-21",2.5763,2.6826,2.5763070583343506,2.6101,33475164.0],["2016-04-22",2.6101,2.6174,2.4893,2.5449,20596120.0],["2016-04-25",2.5449,2.6512,2.4966,2.6464,23999782.0],["2016-04-26",2.6464,2.6778,2.5666,2.6271,13931644.0],["2016-04-27",2.6271,2.6416,2.5304,2.557,24006680.0],["2016-04-28",2.557,2.5569727420806885,2.4724,2.5425,14190114.0],["2016-04-29",2.5425,2.5691,2.5014,2.5521,12410913.0],["2016-05-03",2.5521,2.6198,2.5014,2.6126,28265304.0],["2016-05-04",2.6126,2.6125593185424805,2.5376,2.5521,17877227.0],["2016-05-05",2.5521,2.5715,2.5135,2.5546,14356857.0],["2016-05-06",2.5546,2.5618,2.412,2.4192,20656502.0],["2016-05-09",2.4192,2.419215679168701,2.1775,2.1775,34848147.0],["2016-05-10",2.1775,2.1872,2.1389,2.1727,13415358.0],["2016-05-11",2.1727,2.1969,2.1292,2.1751,15879552.0],["2016-05-12",2.1751,2.1751186847686768,2.0905,2.1558,10217676.0],["2016-05-13",2.1558,2.1872,2.1389,2.1534,10954483.0],["2016-05-16",2.1534,2.1606,2.105,2.1582,10685514.0],["2016-05-17",2.1582,2.2597,2.158201217651367,2.2283,25766956.0],["2016-05-18",2.2283,2.308,2.1775,2.2428,20425760.0],["2016-05-19",2.2428,2.308,2.2065,2.221,13396006.0],["2016-05-20",2.221,2.2404,2.1461,2.2355,8336846.0],["2016-05-23",2.2355,2.2597,2.2017,2.2428,8647039.0],["2016-05-24",2.2428,2.242788791656494,2.1268,2.1727,12942657.0],["2016-05-25",2.1727,2.2452,2.172701597213745,2.221,14525325.0],["2016-05-26",2.221,2.2573,2.1969,2.2476,17169026.0],["2016-05-27",2.2476,2.25,2.2017,2.2259,9751905.0],["2016-05-30",2.2259,2.2258706092834473,2.151,2.18,8133572.0],["2016-05-31",2.18,2.2549,2.1775,2.25,18470827.0],["2016-06-01",2.25,2.3008,2.238,2.267,19021393.0],["2016-06-02",2.267,2.354,2.2669570446014404,2.3129,20635375.0],["2016-06-03",2.3129,2.3201,2.267,2.296,12194808.0],["2016-06-06",2.296,2.308,2.2597,2.296,11855502.0],["2016-06-07",2.296,2.296,2.267,2.279,10898526.0],["2016-06-08",2.279,2.2815,2.2476,2.2597,9706058.0],["2016-06-13",2.2597,2.2597062587738037,2.1461,2.1485,9899923.0],["2016-06-14",2.1485,2.18,2.1219,2.134,7598438.0],["2016-06-15",2.134,2.1751,2.0905,2.1727,12635083.0],["2016-06-16",2.1727,2.1751,2.1268,2.1364,8738687.0],["2016-06-17",2.1364,2.2718,2.1364498138427734,2.2428,21166668.0],["2016-06-20",2.2428,2.2525,2.2114,2.2283,12919377.0],["2016-06-21",2.2283,2.3395,2.228288412094116,2.2476,22885188.0],["2016-06-22",2.2476,2.4724,2.2355,2.4724,28718611.0],["2016-06-23",2.4724,2.6609,2.4434,2.5908,45510340.0],["2016-06-24",2.5908,2.6271,2.4434,2.5449,48390850.0],["2016-06-27",2.5449,2.7987,2.5135,2.7237,50366267.0],["2016-06-28",2.7237,2.8373,2.6198,2.7237,29474965.0],["2016-06-29",2.7237,2.8132,2.6053,2.6488,28957008.0],["2016-06-30",2.6488,2.6899,2.5908,2.6464,20287224.0],["2016-07-01",2.6464,2.7528,2.627,2.7238,24452820.0],["2016-07-04",2.7238,2.997147798538208,2.7214,2.9971,43796518.0],["2016-07-05",2.9971,3.1133,2.9391,2.9947,40838506.0],["2016-07-06",2.9947,3.1205,2.9125,3.0431,34698666.0],["2016-07-07",3.0431,3.1084,2.9415,2.9996,33838816.0],["2016-07-08",2.9996,2.9995667934417725,2.8738,2.9052,30319692.0],["2016-07-11",2.9052,3.1205,2.8907,3.0794,57364386.0],["2016-07-12",3.0794,3.3624,3.0286,3.2826,62949974.0],["2016-07-13",3.2826,3.314,3.135,3.2439,35375831.0],["2016-07-14",3.2439,3.243886709213257,3.1447,3.2149,21431541.0],["2016-07-15",3.2149,3.3334,3.0359,3.1012,48704397.0],["2016-07-18",3.1012,3.1011650562286377,2.9536,3.002,44117349.0],["2016-07-19",3.002,3.0359,2.9512,3.0189,24879476.0],["2016-07-20",3.0189,3.0213,2.9512,2.9681,23817912.0],["2016-07-21",2.9681,3.1084,2.9633,3.0625,46411337.0],["2016-07-22",3.0625,3.0625,2.9754,3.0117,22417623.0],["2016-07-25",3.0117,3.0794,2.9512,2.9826,25468228.0],["2016-07-26",2.9826,3.0842,2.9802,3.0455,26979611.0],["2016-07-27",3.0455,3.0697,2.7649,2.8641,33169227.0],["2016-07-28",2.8641,2.9028,2.7746,2.8423,21885696.0],["2016-07-29",2.8423,2.8641,2.6972,2.7238,22717552.0],["2016-08-01",2.7238,2.8496,2.7093,2.8472,31088504.0],["2016-08-02",2.8472,2.9125,2.8109,2.8738,21891961.0],["2016-08-03",2.8738,2.8737778663635254,2.8133,2.8327,17434177.0],["2016-08-04",2.8327,2.8496,2.7383,2.8109,18204644.0],["2016-08-05",2.8109,2.823,2.777,2.806,14613721.0],["2016-08-08",2.806,3.0867,2.8060462474823,3.0867,55124046.0],["2016-08-09",3.0867,3.2052,3.0407,3.1423,54916742.0],["2016-08-10",3.1423,3.3842,3.0987,3.1955,55747381.0],["2016-08-11",3.1955,3.2245,3.0963,3.1737,34485139.0],["2016-08-12",3.1737,3.2366,3.0915,3.2124,31553843.0],["2016-08-15",3.2124,3.2971,3.0504,3.21,50876609.0],["2016-08-16",3.21,3.3745,3.152,3.2705,57139440.0],["2016-08-17",3.2705,3.270496129989624,3.1495,3.1641,29777145.0],["2016-08-18",3.1641,3.2608,3.0262,3.0407,51241325.0],["2016-08-19",3.0407,3.0673,2.956,3.002,37486365.0],["2016-08-22",3.002,3.0334,2.927,3.0044,33690824.0],["2016-08-23",3.0044,3.004404306411743,2.9391,2.9851,18780623.0],["2016-08-24",2.9851,3.0117,2.9536,2.9705,13214894.0],["2016-08-25",2.9705,3.0383,2.881,2.9875,26411334.0],["2016-08-26",2.9875,3.0213,2.9512,2.9609,19631960.0],["2016-08-29",2.9609,3.0092,2.9463,2.973,12261210.0],["2016-08-30",2.973,3.0044,2.9584,2.973,12172904.0],["2016-08-31",2.973,3.0165,2.9633,3.0092,17310586.0],["2016-09-01",3.0092,3.0092432498931885,2.9246,2.927,20303224.0],["2016-09-02",2.927,2.9536,2.8907,2.9367,13577374.0],["2016-09-05",2.9367,3.0625,2.9366726875305176,2.9875,32281657.0],["2016-09-06",2.9875,3.0528,2.9609,3.0286,22085612.0],["2016-09-07",3.0286,3.028594732284546,2.927,2.9681,24957106.0],["2016-09-08",2.9681,3.0238,2.9173,3.0213,23891361.0],["2016-09-09",3.0213,3.06,2.9439,2.9584,22292793.0],["2016-09-12",2.9584,2.9584434032440186,2.7359,2.7528,24762677.0],["2016-09-13",2.7528,2.7867,2.7165,2.7456,14874644.0],["2016-09-14",2.7456,2.7746,2.6996,2.7262,10029175.0],["2016-09-19",2.7262,2.777,2.726219654083252,2.7673,10213647.0],["2016-09-20",2.7673,2.8181,2.7528,2.8085,15594826.0],["2016-09-21",2.8085,2.808465003967285,2.7504,2.7746,11696380.0],["2016-09-22",2.7746,2.8496,2.774599075317383,2.794,17075761.0],["2016-09-23",2.794,2.8133,2.7625,2.7915,11449969.0],["2016-09-26",2.7915,2.9028,2.7625,2.8036,26750386.0],["2016-09-27",2.8036,2.8617,2.7794,2.8351,13582473.0],["2016-09-28",2.8351,2.8617,2.823,2.8375,8179017.0],["2016-09-29",2.8375,3.0165,2.837493419647217,2.9633,32217145.0],["2016-09-30",2.9633,3.0238,2.9149,3.0117,22138862.0],["2016-10-10",3.0117,3.1689,3.0116612911224365,3.0673,25749521.0],["2016-10-11",3.0673,3.108422040939331,3.0359,3.1084,24276464.0],["2016-10-12",3.1084,3.108422040939331,3.0479,3.0842,12780631.0],["2016-10-13",3.0842,3.1616,3.0407,3.0528,20132433.0],["2016-10-14",3.0528,3.0818,3.0092,3.0625,11980310.0],["2016-10-17",3.0625,3.1302,2.9996,3.0238,18258243.0],["2016-10-18",3.0238,3.0625,2.9754,3.06,19322692.0],["2016-10-19",3.06,3.1665,3.0359,3.06,24666094.0],["2016-10-20",3.06,3.0721,3.0092,3.0238,11495953.0],["2016-10-21",3.0238,3.0431,2.9754,3.0092,11257270.0],["2016-10-24",3.0092,3.285,3.0092432498931885,3.1931,56963006.0],["2016-10-25",3.1931,3.3019,3.1399,3.2584,65421686.0],["2016-10-26",3.2584,3.2584002017974854,3.1399,3.1689,27644448.0],["2016-10-27",3.1689,3.1955,3.06,3.1108,25790957.0],["2016-10-28",3.1108,3.1375,3.0721,3.0987,19213478.0],["2016-10-31",3.0987,3.098745822906494,3.0141,3.0576,15856329.0],["2016-11-01",3.0576,3.1157,3.0165,3.0383,21750914.0],["2016-11-02",3.0383,3.106,3.002,3.0141,23723604.0],["2016-11-03",3.0141,3.0649,2.9899,3.0455,23115758.0],["2016-11-04",3.0455,3.0939,3.0068,3.0552,30324243.0],["2016-11-07",3.0552,3.2124,3.055204153060913,3.1229,43781674.0],["2016-11-08",3.1229,3.135,3.06,3.0794,31995354.0],["2016-11-09",3.0794,3.1326,3.0117,3.077,30980001.0],["2016-11-10",3.077,3.1544,3.0746,3.1084,27886965.0],["2016-11-11",3.1084,3.3019,3.0649,3.2366,66931076.0],["2016-11-14",3.2366,3.435,3.152,3.3382,66270956.0],["2016-11-15",3.3382,3.3576,3.2052,3.2294,37009732.0],["2016-11-16",3.2294,3.2511,3.1689,3.2003,21390253.0],["2016-11-17",3.2003,3.2294,3.1592,3.21,17619474.0],["2016-11-18",3.21,3.2100207805633545,3.1326,3.1471,17636149.0],["2016-11-21",3.1471,3.2076,3.135,3.1665,14437035.0],["2016-11-22",3.1665,3.2511,3.1616,3.2149,36504208.0],["2016-11-23",3.2149,3.214857816696167,3.1399,3.1423,25804092.0],["2016-11-24",3.1423,3.314,3.0359,3.0504,43858479.0],["2016-11-25",3.0504,3.0649,2.9391,3.0625,26192981.0],["2016-11-28",3.0625,3.0842,2.9923,3.0625,27678360.0],["2016-11-29",3.0625,3.0624611377716064,2.9681,2.9705,24494109.0],["2016-11-30",2.9705,2.970538377761841,2.8302,2.852,31549730.0],["2016-12-01",2.852,2.8931,2.8302,2.852,23991333.0],["2016-12-02",2.852,2.8762,2.7722,2.8012,24751002.0],["2016-12-05",2.8012,2.8399,2.7625,2.8278,15454448.0],["2016-12-06",2.8278,2.8496,2.8157,2.823,12944747.0],["2016-12-07",2.823,2.8907,2.8181,2.8883,16286431.0],["2016-12-08",2.8883,2.8883,2.8302,2.852,12038042.0],["2016-12-09",2.852,2.8544,2.8278,2.8448,7904408.0],["2016-12-12",2.8448,2.8689,2.7044,2.7069,16196965.0],["2016-12-13",2.7069,2.706867218017578,2.627,2.6803,14139083.0],["2016-12-14",2.6803,2.6996,2.6464,2.6657,11870968.0],["2016-12-15",2.6657,2.7093,2.6512,2.6875,9356302.0],["2016-12-16",2.6875,2.7044,2.6803,2.6948,5473845.0],["2016-12-19",2.6948,2.719,2.6875,2.7044,7368890.0],["2016-12-20",2.7044,2.7044484615325928,2.6416,2.6657,11033402.0],["2016-12-21",2.6657,2.7044,2.6609,2.6924,16026931.0],["2016-12-22",2.6924,2.6972,2.6585,2.673,8496643.0],["2016-12-23",2.673,2.6730010509490967,2.5811,2.5883,13083306.0],["2016-12-26",2.5883,2.5883357524871826,2.4698,2.5448,14906874.0],["2016-12-27",2.5448,2.6149,2.5254,2.6077,15219182.0],["2016-12-28",2.6077,2.6246,2.569,2.5714,13903802.0],["2016-12-29",2.5714,2.6512,2.5714032649993896,2.6077,13415664.0],["2016-12-30",2.6077,2.6488,2.5883,2.627,6886664.0],["2017-01-03",2.627,2.644,2.6077,2.6319,9549354.0],["2017-01-04",2.6319,2.644,2.6004,2.6367,13328823.0],["2017-01-05",2.6367,2.6875,2.6343,2.6706,14040154.0],["2017-01-06",2.6706,2.6706,2.5859,2.5956,17030260.0],["2017-01-09",2.5956,2.6222,2.5811,2.6125,10987432.0],["2017-01-10",2.6125,2.6778,2.6101,2.6488,13565028.0],["2017-01-11",2.6488,2.6972,2.6077,2.6149,13739501.0],["2017-01-12",2.6149,2.6319,2.5593,2.5641,9198832.0],["2017-01-13",2.5641,2.5835,2.5303,2.5545,7751899.0],["2017-01-16",2.5545,2.6029,2.3997,2.4964,16237872.0],["2017-01-17",2.4964,2.5254,2.4674,2.5109,8071418.0],["2017-01-18",2.5109,2.5617,2.5037,2.5496,8485879.0],["2017-01-19",2.5496,2.569,2.523,2.5448,7753293.0],["2017-01-20",2.5448,2.5762,2.54,2.5738,7397030.0],["2017-01-23",2.5738,2.627,2.569,2.6198,9759541.0],["2017-01-24",2.6198,2.6464,2.5932,2.6174,11885953.0],["2017-01-25",2.6174,2.6464,2.598,2.6077,8008995.0],["2017-01-26",2.6077,2.644,2.6076881885528564,2.6367,10574471.0],["2017-02-03",2.6367,2.6585,2.5956,2.6125,9328899.0],["2017-02-06",2.6125,2.6246,2.5762,2.6125,8077266.0],["2017-02-07",2.6125,2.6174,2.5835,2.6004,8325918.0],["2017-02-08",2.6004,2.6464,2.5787,2.644,10271367.0],["2017-02-09",2.644,2.644,2.6149,2.6367,16222535.0],["2017-02-10",2.6367,2.7407,2.6319,2.7044,34444057.0],["2017-02-13",2.7044,2.794,2.6948,2.7165,38559315.0],["2017-02-14",2.7165,2.7286,2.6803,2.7238,18485793.0],["2017-02-15",2.7238,2.72379994392395,2.6706,2.6754,20693756.0],["2017-02-16",2.6754,2.7528,2.675419569015503,2.7214,28676501.0],["2017-02-17",2.7214,2.7286,2.6536,2.6536,19493877.0],["2017-02-20",2.6536,2.6899,2.6464,2.6875,19082785.0],["2017-02-21",2.6875,2.8012,2.6682,2.7141,37082299.0],["2017-02-22",2.7141,2.7238,2.6851,2.7069,23743359.0],["2017-02-23",2.7069,2.7286,2.6754,2.6972,18148967.0],["2017-02-24",2.6972,2.697190523147583,2.6077,2.6319,30189482.0],["2017-02-27",2.6319,2.6464,2.5859,2.5956,19839565.0],["2017-02-28",2.5956,2.6246,2.5908,2.6174,16780120.0],["2017-03-01",2.6174,2.6416,2.6004,2.6198,18960881.0],["2017-03-02",2.6198,2.6367,2.5932,2.6004,12680772.0],["2017-03-03",2.6004,2.600430727005005,2.5206,2.5496,23179950.0],["2017-03-06",2.5496,2.6077,2.5496315956115723,2.5883,21485630.0],["2017-03-07",2.5883,2.5956,2.5617,2.5762,13981794.0],["2017-03-08",2.5762,2.5762407779693604,2.523,2.54,15369642.0],["2017-03-09",2.54,2.5399556159973145,2.4553,2.4892,22178514.0],["2017-03-10",2.4892,2.5061,2.4722,2.4819,10194993.0],["2017-03-13",2.4819,2.5327,2.4577,2.5206,16793121.0],["2017-03-14",2.5206,2.5835,2.5109,2.5496,24361938.0],["2017-03-15",2.5496,2.6246,2.5496315956115723,2.6125,39618426.0],["2017-03-16",2.6125,2.6875,2.6053,2.6319,41881191.0],["2017-03-17",2.6319,2.6585,2.5811,2.5859,25986187.0],["2017-03-20",2.5859,2.823,2.5859169960021973,2.6754,73268202.0],["2017-03-21",2.6754,2.675419569015503,2.6004,2.6077,39044304.0],["2017-03-22",2.6077,2.6076881885528564,2.5303,2.5569,28223315.0],["2017-03-23",2.5569,2.627,2.5521,2.6077,25571274.0],["2017-03-24",2.6077,2.6222,2.5787,2.6077,14223705.0],["2017-03-27",2.6077,2.6512,2.6076881885528564,2.6222,23956313.0],["2017-03-28",2.6222,2.6391,2.5859,2.5956,12901408.0],["2017-03-29",2.5956,2.6875,2.595592737197876,2.6585,44704522.0],["2017-03-30",2.6585,2.7456,2.6367,2.6972,50513291.0],["2017-03-31",2.6972,2.7722,2.6682,2.7577,39604279.0],["2017-04-05",2.7577,2.8399,2.748,2.7504,51032946.0],["2017-04-06",2.7504,2.8593,2.7335,2.8544,44337549.0],["2017-04-07",2.8544,2.8835,2.806,2.8544,28665148.0],["2017-04-10",2.8544,2.8835,2.8181,2.8496,19706871.0],["2017-04-11",2.8496,2.8617,2.7456,2.8448,32856538.0],["2017-04-12",2.8448,2.8883,2.7722,2.8617,29742971.0],["2017-04-13",2.8617,2.9222,2.8423,2.8955,31648546.0],["2017-04-14",2.8955,2.9149,2.8206,2.823,20436224.0],["2017-04-17",2.823,2.822979211807251,2.6996,2.7238,18518153.0],["2017-04-18",2.7238,2.8399,2.72379994392395,2.794,19269502.0],["2017-04-19",2.794,2.7964,2.673,2.719,15672085.0],["2017-04-20",2.719,2.8036,2.7189621925354004,2.7673,23605237.0],["2017-04-21",2.7673,2.8907,2.7673418521881104,2.8351,30454530.0],["2017-04-24",2.8351,2.8859,2.7359,2.7601,28605409.0],["2017-04-25",2.7601,2.852,2.7141,2.8254,21607996.0],["2017-04-26",2.8254,2.8689,2.777,2.8157,22277468.0],["2017-04-27",2.8157,2.8157224655151367,2.7093,2.794,15345045.0],["2017-04-28",2.794,2.8859,2.777,2.8568,30798200.0],["2017-05-02",2.8568,2.9004,2.8448,2.8955,31711941.0],["2017-05-03",2.8955,2.8955495357513428,2.8181,2.852,16900729.0],["2017-05-04",2.852,2.8907,2.7698,2.8835,31213209.0],["2017-05-05",2.8835,2.8834543228149414,2.7093,2.7165,30872259.0],["2017-05-08",2.7165,2.716543197631836,2.4771,2.4916,37215837.0],["2017-05-09",2.4916,2.5327,2.448,2.5133,13010076.0],["2017-05-10",2.5133,2.5279,2.4529,2.4674,9643945.0],["2017-05-11",2.4674,2.4673855304718018,2.4069,2.4432,12308946.0],["2017-05-12",2.4432,2.5133,2.4335,2.4892,9751885.0],["2017-05-15",2.4892,2.5133,2.4746,2.5037,8443714.0],["2017-05-16",2.5037,2.5448,2.4722,2.5424,11294784.0],["2017-05-17",2.5424,2.5714,2.5085,2.5182,14273188.0],["2017-05-18",2.5182,2.569,2.494,2.5327,11913472.0],["2017-05-19",2.5327,2.5448,2.4988,2.5109,6552508.0],["2017-05-22",2.5109,2.5811,2.5013,2.5303,13578023.0],["2017-05-23",2.5303,2.5496,2.4746,2.4843,13065994.0],["2017-05-24",2.4843,2.5013,2.4384,2.4964,11353512.0],["2017-05-25",2.4964,2.573821783065796,2.4771,2.5738,17560065.0],["2017-05-26",2.5738,2.6053,2.5569,2.5641,12947746.0],["2017-05-31",2.5641,2.6125,2.5303,2.5327,12532260.0],["2017-06-01",2.5327,2.5569,2.5061,2.5158,10967158.0],["2017-06-02",2.5158,2.6319,2.4916,2.6125,17942328.0],["2017-06-05",2.6125,2.673,2.598,2.6391,14256888.0],["2017-06-06",2.6391,2.6682,2.6125,2.6536,10665080.0],["2017-06-07",2.6536,2.6948,2.6416,2.6803,14528059.0],["2017-06-08",2.6803,2.6875,2.6295,2.6633,10173906.0],["2017-06-09",2.6633,2.6706,2.6246,2.6488,11224075.0],["2017-06-12",2.6488,2.7286,2.6391,2.6948,16236224.0],["2017-06-13",2.6948,2.8955,2.6851,2.8351,37473530.0],["2017-06-14",2.8351,2.8665,2.7843,2.8302,20236819.0],["2017-06-15",2.8302,2.8423,2.8012,2.8133,9735536.0],["2017-06-16",2.8133,2.8665,2.8036,2.806,12704446.0],["2017-06-19",2.806,2.8883,2.794,2.8472,20606527.0],["2017-06-20",2.8472,2.8665,2.806,2.8496,13563067.0],["2017-06-21",2.8496,2.8568,2.8085,2.8399,8654669.0],["2017-06-22",2.8399,2.9149,2.7964,2.8085,20937315.0],["2017-06-23",2.8085,2.8835,2.7698,2.8714,18305886.0],["2017-06-26",2.8714,3.0044,2.8472,2.9826,43885204.0],["2017-06-27",2.9826,3.0165,2.9512,2.9754,31138298.0],["2017-06-28",2.9754,3.002,2.9415,2.9826,18553191.0],["2017-06-29",2.9826,3.0721,2.9778,2.9947,24967043.0],["2017-06-30",2.9947,3.0044,2.9294,2.9609,18481376.0],["2017-07-03",2.9609,3.0528,2.9391,3.0286,30951753.0],["2017-07-04",3.0286,3.028594732284546,2.9367,2.973,22900449.0],["2017-07-05",2.973,3.0818,2.9729580879211426,3.0431,33071990.0],["2017-07-06",3.0431,3.2197,3.0431084632873535,3.1447,61382913.0],["2017-07-07",3.1447,3.2221,3.0625,3.2052,47335512.0],["2017-07-10",3.2052,3.2729,3.1495,3.1737,42210177.0],["2017-07-11",3.1737,3.1955,3.0649,3.0673,34149103.0],["2017-07-12",3.0673,3.1641,3.0092,3.1544,32670456.0],["2017-07-13",3.1544,3.2197,3.1205,3.1447,36606854.0],["2017-07-14",3.1447,3.2009,3.0934,3.1789,23309681.0],["2017-07-17",3.1789,3.3107,3.0153,3.2253,65043558.0],["2017-07-18",3.2253,3.3669,3.1789,3.3376,51114201.0],["2017-07-19",3.3376,3.5524,3.3205,3.5231,90803148.0],["2017-07-20",3.5231,3.523146152496338,3.423,3.5012,48143815.0],["2017-07-21",3.5012,3.6525,3.4597,3.5549,56880164.0],["2017-07-24",3.5549,3.5866,3.3815,3.4206,67500226.0],["2017-07-25",3.4206,3.4645,3.3596,3.4328,39738295.0],["2017-07-26",3.4328,3.4426,3.3815,3.406,42792014.0],["2017-07-27",3.406,3.406,3.1764,3.2277,74025611.0],["2017-07-28",3.2277,3.2839,3.1813,3.2595,39905917.0],["2017-07-31",3.2595,3.5524,3.2594590187072754,3.4816,92047862.0],["2017-08-01",3.4816,3.481639862060547,3.3083,3.362,63844649.0],["2017-08-02",3.362,3.5134,3.3205,3.3474,81838337.0],["2017-08-03",3.3474,3.3742,3.2619,3.3669,49670470.0],["2017-08-04",3.3669,3.5354,3.3449,3.362,89806799.0],["2017-08-07",3.362,3.3937,3.196,3.3791,66229082.0],["2017-08-08",3.3791,3.4401,3.2985,3.3132,59937754.0],["2017-08-09",3.3132,3.4865,3.2717,3.4719,95505072.0],["2017-08-10",3.4719,3.4718735218048096,3.3083,3.362,64712130.0],["2017-08-11",3.362,3.362004518508911,3.0373,3.0617,75286452.0],["2017-08-14",3.0617,3.113,3.0226,3.0788,37019730.0],["2017-08-15",3.0788,3.0886,3.0226,3.0519,30205191.0],["2017-08-16",3.0519,3.0837,2.9811,3.0275,29527929.0],["2017-08-17",3.0275,3.1227,3.027512788772583,3.1105,40536108.0],["2017-08-18",3.1105,3.1203,3.0568,3.0983,22838899.0],["2017-08-21",3.0983,3.1545,3.0837,3.1252,28675473.0],["2017-08-22",3.1252,3.1252,3.0593,3.0959,26471222.0],["2017-08-23",3.0959,3.0958757400512695,2.9591,2.9909,33328891.0],["2017-08-24",2.9909,3.0397,2.9787,2.9884,18584358.0],["2017-08-25",2.9884,3.1325,2.9884488582611084,3.113,49987173.0],["2017-08-28",3.113,3.1862,3.0983,3.1716,47917182.0],["2017-08-29",3.1716,3.2326,3.1252,3.1471,35698066.0],["2017-08-30",3.1471,3.2839,3.1032,3.2497,57980186.0],["2017-08-31",3.2497,3.3034,3.2057,3.2936,47422666.0],["2017-09-01",3.2936,3.5256,3.293640613555908,3.406,103777623.0],["2017-09-04",3.406,3.4914,3.3181,3.3815,52193608.0],["2017-09-05",3.3815,3.4011,3.3034,3.3693,35206273.0],["2017-09-06",3.3693,3.3962,3.3229,3.3303,28829823.0],["2017-09-07",3.3303,3.3571,3.2521,3.2668,30755908.0],["2017-09-08",3.2668,3.3644,3.2667839527130127,3.2912,34516515.0],["2017-09-11",3.2912,3.4133,3.2399,3.4108,40424455.0],["2017-09-12",3.4108,3.4914,3.3596,3.3718,56421925.0],["2017-09-13",3.3718,3.4279,3.34,3.3742,27586687.0],["2017-09-14",3.3742,3.4035,3.2668,3.2912,38563980.0],["2017-09-15",3.2912,3.291198968887329,3.1203,3.152,43120418.0],["2017-09-18",3.152,3.1984,3.113,3.1569,21962617.0],["2017-09-19",3.1569,3.196,3.1349,3.1618,19571295.0],["2017-09-20",3.1618,3.2497,3.1423,3.2448,27147295.0],["2017-09-21",3.2448,3.2448103427886963,3.1496,3.152,18989790.0],["2017-09-22",3.152,3.1642,3.0788,3.1301,23283670.0],["2017-09-25",3.1301,3.1398,3.0886,3.113,14965314.0],["2017-09-26",3.113,3.1984,3.112966775894165,3.1935,18206609.0],["2017-09-27",3.1935,3.2619,3.1838,3.2155,17678255.0],["2017-09-28",3.2155,3.218,3.1471,3.1813,16272935.0],["2017-09-29",3.1813,3.218,3.1447,3.1838,14573964.0],["2017-10-09",3.1838,3.2448,3.1813,3.1887,20087055.0],["2017-10-10",3.1887,3.188654899597168,3.0812,3.1227,17805241.0],["2017-10-11",3.1227,3.1569,3.1032,3.1398,12626905.0],["2017-10-12",3.1398,3.1423,2.9884,3.0641,32260493.0],["2017-10-13",3.0641,3.0886,3.0348,3.0715,16783410.0],["2017-10-16",3.0715,3.0983,3.0397,3.0763,18898967.0],["2017-10-17",3.0763,3.0763437747955322,3.0324,3.047,10023561.0],["2017-10-18",3.047,3.0641,2.9836,2.9909,12347503.0],["2017-10-19",2.9909,2.9908900260925293,2.9128,2.9176,15009095.0],["2017-10-20",2.9176,2.9762,2.9054,2.9689,11270853.0],["2017-10-23",2.9689,2.9982,2.9494,2.986,13670012.0],["2017-10-24",2.986,3.0055,2.9518,2.9811,7605027.0],["2017-10-25",2.9811,3.0177,2.9762,3.0055,8406908.0],["2017-10-26",3.0055,3.0519,3.0055389404296875,3.0275,14785596.0],["2017-10-27",3.0275,3.0568,2.9958,3.008,13859800.0],["2017-10-30",3.008,3.0226,2.903,2.9176,15641217.0],["2017-10-31",2.9176,2.9591,2.8835,2.9176,16568479.0],["2017-11-01",2.9176,2.9469,2.9128,2.9225,16043030.0],["2017-11-02",2.9225,3.0031,2.9225261211395264,2.9909,21604373.0],["2017-11-03",2.9909,2.9982,2.8883,2.9201,16963001.0],["2017-11-06",2.9201,2.9787,2.8566,2.9762,16564507.0],["2017-11-07",2.9762,3.0715,2.9469,3.0519,35866609.0],["2017-11-08",3.0519,3.0934,3.0324,3.0788,27548125.0],["2017-11-09",3.0788,3.1667,3.0641,3.091,29178741.0],["2017-11-10",3.091,3.0909926891326904,3.0153,3.0422,18730272.0],["2017-11-13",3.0422,3.1203,3.0421619415283203,3.1105,26239330.0],["2017-11-14",3.1105,3.2253,3.0959,3.174,49167372.0],["2017-11-15",3.174,3.235,3.1276,3.1789,39268251.0],["2017-11-16",3.1789,3.2033,3.1349,3.1374,20386604.0],["2017-11-17",3.1374,3.1935,3.0397,3.0519,26225784.0],["2017-11-20",3.0519,3.257,3.0324,3.2521,43465948.0],["2017-11-21",3.2521,3.2839,3.2131,3.2668,48337705.0],["2017-11-22",3.2668,3.3181,3.1935,3.2814,33338600.0],["2017-11-23",3.2814,3.4035,3.2424,3.2497,57173290.0],["2017-11-24",3.2497,3.3205,3.1325,3.2912,34192612.0],["2017-11-27",3.2912,3.3815,3.1667,3.174,39895518.0],["2017-11-28",3.174,3.3864,3.1398,3.3718,47478449.0],["2017-11-29",3.3718,3.4743,3.3351,3.4401,77129100.0],["2017-11-30",3.4401,3.5036,3.3693,3.4035,46447849.0],["2017-12-01",3.4035,3.4084,3.3058,3.3913,50454678.0],["2017-12-04",3.3913,3.4645,3.3376,3.3547,49791916.0],["2017-12-05",3.3547,3.3546791076660156,3.2106,3.2448,40942371.0],["2017-12-06",3.2448,3.2619,3.1349,3.2448,38695168.0],["2017-12-07",3.2448,3.2595,3.0763,3.0812,30491278.0],["2017-12-08",3.0812,3.2228,3.0226,3.2057,45726150.0],["2017-12-11",3.2057,3.2643,3.1398,3.2595,38714633.0],["2017-12-12",3.2595,3.2619,3.1789,3.1838,29782215.0],["2017-12-13",3.1838,3.3107,3.1471,3.3083,30261373.0],["2017-12-14",3.3083,3.3181,3.2546,3.2936,22320413.0],["2017-12-15",3.2936,3.293640613555908,3.174,3.257,27885391.0],["2017-12-18",3.257,3.467,3.2399,3.4597,64628148.0],["2017-12-19",3.4597,3.5573,3.4182,3.5012,84776413.0],["2017-12-20",3.5012,3.5011720657348633,3.3986,3.4279,48113759.0],["2017-12-21",3.4279,3.5036,3.3815,3.489,36968088.0],["2017-12-22",3.489,3.528,3.4523,3.4694,33129868.0],["2017-12-25",3.4694,3.5744,3.3962,3.4279,60468753.0],["2017-12-26",3.4279,3.5378,3.3449,3.5354,55442265.0],["2017-12-27",3.5354,3.6989,3.5158,3.6525,88286097.0],["2017-12-28",3.6525,3.7356,3.5769,3.6257,104879373.0],["2017-12-29",3.6257,3.6256911754608154,3.5231,3.5451,44156406.0],["2018-01-02",3.5451,3.8991432189941406,3.5329,3.8991,91025541.0],["2018-01-03",3.8991,3.9919,3.8405,3.9797,89830339.0],["2018-01-04",3.9797,3.979715347290039,3.8552,3.9455,91360015.0],["2018-01-05",3.9455,3.9626,3.8454,3.8723,88281330.0],["2018-01-08",3.8723,4.2605,3.872286796569824,4.2458,156092849.0],["2018-01-09",4.2458,4.245842456817627,4.053,4.1677,109401770.0],["2018-01-10",4.1677,4.2507,4.0652,4.1726,92937292.0],["2018-01-11",4.1726,4.172596454620361,3.9455,3.9944,88042782.0],["2018-01-12",3.9944,4.1238,3.9089,4.0237,72420381.0],["2018-01-15",4.0237,4.023662090301514,3.7087,3.7502,98457307.0],["2018-01-16",3.7502,3.8454,3.7356,3.8015,76522403.0],["2018-01-17",3.8015,3.9455,3.716,3.8747,81365388.0],["2018-01-18",3.8747,3.9797,3.8088,3.9504,63223980.0],["2018-01-19",3.9504,4.1555,3.9089,4.0481,79291442.0],["2018-01-22",4.0481,4.2361,4.0041,4.0945,70706383.0],["2018-01-23",4.0945,4.0969,3.9504,4.0603,64517623.0],["2018-01-24",4.0603,4.0676,3.9236,4.0237,53523094.0],["2018-01-25",4.0237,4.3533,4.023662090301514,4.2068,99799638.0],["2018-01-26",4.2068,4.2727,4.1116,4.2141,62340936.0],["2018-01-29",4.2141,4.6145,4.214102745056152,4.468,141911526.0],["2018-01-30",4.468,4.5608,4.2996,4.4412,115024794.0],["2018-01-31",4.4412,4.4412,4.2361,4.3948,80783186.0],["2018-02-01",4.3948,4.5974,4.2727,4.3948,80443459.0],["2018-02-02",4.3948,4.7805,4.2849,4.7,129217292.0],["2018-02-05",4.7,5.0393,4.5657,4.8025,136883826.0],["2018-02-06",4.8025,4.802515029907227,4.4168,4.5388,102210152.0],["2018-02-07",4.5388,4.8831,4.2483,4.2629,125663717.0],["2018-02-08",4.2629,4.262933731079102,3.8454,4.0017,109210793.0],["2018-02-09",4.0017,4.001688003540039,3.6013,3.6989,120862298.0],["2018-02-12",3.6989,3.799,3.6135,3.7551,80777312.0],["2018-02-13",3.7551,3.8869,3.7527,3.7844,77420282.0],["2018-02-14",3.7844,4.0041,3.6696,3.9675,79827452.0],["2018-02-22",3.9675,4.1018,3.9675066471099854,4.0774,82850950.0],["2018-02-23",4.0774,4.2581,4.0188,4.1824,68571188.0],["2018-02-26",4.1824,4.2483,4.0554,4.1897,75488366.0],["2018-02-27",4.1897,4.189687728881836,3.8381,3.8918,101754143.0],["2018-02-28",3.8918,3.9065,3.7111,3.843,75531134.0],["2018-03-01",3.843,3.8869,3.7404,3.8064,70766389.0],["2018-03-02",3.8064,3.8063650131225586,3.6648,3.6794,60488561.0],["2018-03-05",3.6794,3.7356,3.4645,3.5378,81476387.0],["2018-03-06",3.5378,3.7795,3.4963,3.7746,107102589.0],["2018-03-07",3.7746,3.774625062942505,3.5744,3.5964,75647551.0],["2018-03-08",3.5964,3.6574,3.5476,3.633,58631915.0],["2018-03-09",3.633,3.6501,3.5573,3.5891,63542840.0],["2018-03-12",3.5891,3.6843,3.5573,3.6574,90067553.0],["2018-03-13",3.6574,3.6965,3.594,3.6013,59885666.0],["2018-03-14",3.6013,3.6818,3.5183,3.6477,72398065.0],["2018-03-15",3.6477,3.6477,3.5769,3.6184,49390200.0],["2018-03-16",3.6184,3.6184,3.4572,3.4621,66776697.0],["2018-03-19",3.4621,3.4621076583862305,3.2741,3.2985,84517167.0],["2018-03-20",3.2985,3.3449,3.235,3.3376,50526061.0],["2018-03-21",3.3376,3.3815,3.2766,3.3132,49285978.0],["2018-03-22",3.3132,3.3693,3.3034,3.3425,42792794.0],["2018-03-23",3.3425,3.34247088432312,3.008,3.0373,89290074.0],["2018-03-26",3.0373,3.1154,3.0153,3.1081,57204347.0],["2018-03-27",3.1081,3.1911,3.108083963394165,3.1764,58097418.0],["2018-03-28",3.1764,3.2033,3.1081,3.1227,47616330.0],["2018-03-29",3.1227,3.3327,3.0861,3.2888,80110703.0],["2018-03-30",3.2888,3.3791,3.2546,3.362,67333831.0],["2018-04-02",3.362,3.4841,3.3205,3.3229,70318203.0],["2018-04-03",3.3229,3.322938919067383,3.1862,3.2595,45079450.0],["2018-04-04",3.2595,3.3205,3.1984,3.2033,36230982.0],["2018-04-09",3.2033,3.2375,3.1301,3.152,48001496.0],["2018-04-10",3.152,3.3571,3.152031183242798,3.3498,74663238.0],["2018-04-11",3.3498,3.4328,3.2888,3.3058,64234039.0],["2018-04-12",3.3058,3.3425,3.2717,3.3083,45287646.0],["2018-04-13",3.3083,3.406,3.308290481567383,3.362,53964955.0],["2018-04-16",3.362,3.362004518508911,3.1227,3.1471,74252579.0],["2018-04-17",3.1471,3.235,3.1252,3.1569,47282348.0],["2018-04-18",3.1569,3.3034,3.156914472579956,3.2277,58321649.0],["2018-04-19",3.2277,3.4304,3.2228,3.4035,86296893.0],["2018-04-20",3.4035,3.4841,3.3669,3.3889,73101533.0],["2018-04-23",3.3889,3.528,3.3888609409332275,3.4914,61203624.0],["2018-04-24",3.4914,3.6745,3.491405963897705,3.5769,115931111.0],["2018-04-25",3.5769,3.576859712600708,3.4108,3.467,63391723.0],["2018-04-26",3.467,3.5207,3.3815,3.4304,58512963.0],["2018-04-27",3.4304,3.5256,3.4255,3.5231,51496459.0],["2018-05-02",3.5231,3.523146152496338,3.2497,3.2863,78351430.0],["2018-05-03",3.2863,3.3376,3.2546,3.3205,48522984.0],["2018-05-04",3.3205,3.3327,3.2668,3.2839,37930811.0],["2018-05-07",3.2839,3.5402,3.283874750137329,3.4987,96841067.0],["2018-05-08",3.4987,3.5256,3.4572,3.5109,48379219.0],["2018-05-09",3.5109,3.5891,3.489,3.5305,53888154.0],["2018-05-10",3.5305,3.6745,3.5304698944091797,3.6306,85086945.0],["2018-05-11",3.6306,3.7819,3.5769,3.7429,98344223.0],["2018-05-14",3.7429,3.8161,3.6623,3.7063,76585908.0],["2018-05-15",3.7063,3.7282,3.5573,3.6794,63760630.0],["2018-05-16",3.6794,3.7136,3.5866,3.6159,71760347.0],["2018-05-17",3.6159,3.677,3.6037,3.6623,53139138.0],["2018-05-18",3.6623,3.8088,3.6403,3.8064,96768808.0],["2018-05-21",3.8064,3.8063650131225586,3.6818,3.7551,83962885.0],["2018-05-22",3.7551,3.7868,3.6501,3.7063,73163415.0],["2018-05-23",3.7063,3.7062621116638184,3.3351,3.3376,187287040.0],["2018-05-24",3.3376,3.3644,3.2546,3.3449,84485087.0],["2018-05-25",3.3449,3.3522,3.2595,3.2717,49082114.0],["2018-05-28",3.2717,3.3474,3.271667003631592,3.3034,42134457.0],["2018-05-29",3.3034,3.406,3.3034069538116455,3.3669,60962900.0],["2018-05-30",3.3669,3.366887331008911,3.1935,3.2277,50476541.0],["2018-05-31",3.2277,3.3425,3.22771954536438,3.3034,44809153.0],["2018-06-01",3.3034,3.4597,3.3034069538116455,3.3913,88896055.0],["2018-06-04",3.3913,3.5671,3.3913025856018066,3.4792,67937584.0],["2018-06-05",3.4792,3.5231,3.4157,3.5036,58300764.0],["2018-06-06",3.5036,3.5476,3.4719,3.5427,48995861.0],["2018-06-07",3.5427,3.6574,3.542678117752075,3.5744,59750661.0],["2018-06-08",3.5744,3.5866,3.4499,3.4914,58122062.0],["2018-06-11",3.4914,3.5874,3.4005,3.5394,61057423.0],["2018-06-12",3.5394,3.6758,3.5167,3.6354,67138706.0],["2018-06-13",3.6354,3.6682,3.5748,3.5798,48943252.0],["2018-06-14",3.5798,3.6758,3.5571,3.6708,61830289.0],["2018-06-15",3.6708,3.7718,3.6405,3.7188,77885940.0],["2018-06-19",3.7188,3.7187764644622803,3.4106,3.5394,75950126.0],["2018-06-20",3.5394,3.5874,3.4358,3.5849,61550268.0],["2018-06-21",3.5849,3.7314,3.5647,3.6278,82237712.0],["2018-06-22",3.6278,3.6758,3.4485,3.6581,70556481.0],["2018-06-25",3.6581,3.7061,3.5217,3.5394,56003040.0],["2018-06-26",3.5394,3.5394062995910645,3.259,3.3878,70635548.0],["2018-06-27",3.3878,3.4207,3.2842,3.307,44569907.0],["2018-06-28",3.307,3.3348,3.2211,3.2261,41368516.0],["2018-06-29",3.2261,3.3019,3.1099,3.2944,65183804.0],["2018-07-02",3.2944,3.29435133934021,3.0746,3.1074,64903113.0],["2018-07-03",3.1074,3.1301,2.9685,3.0872,60977439.0],["2018-07-04",3.0872,3.1352,3.0569,3.0695,43655626.0],["2018-07-05",3.0695,3.072,2.9154,2.9255,58161230.0],["2018-07-06",2.9255,2.9609,2.7512,2.8623,81308582.0],["2018-07-09",2.8623,2.971,2.862346887588501,2.9583,73056322.0],["2018-07-10",2.9583,3.0114,2.928,2.9861,59610275.0],["2018-07-11",2.9861,2.9861373901367188,2.8396,2.8725,49948754.0],["2018-07-12",2.8725,2.9937,2.8724522590637207,2.9836,58963513.0],["2018-07-13",2.9836,2.9836113452911377,2.9255,2.9533,50216183.0],["2018-07-16",2.9533,3.0215,2.9532949924468994,3.0038,80469922.0],["2018-07-17",3.0038,3.003821611404419,2.8598,2.9053,79791008.0],["2018-07-18",2.9053,2.928,2.832,2.8421,63608803.0],["2018-07-19",2.8421,2.8901,2.827,2.8598,49342146.0],["2018-07-20",2.8598,2.8977,2.736,2.8876,73656402.0],["2018-07-23",2.8876,3.0013,2.827,2.9861,100496615.0],["2018-07-24",2.9861,3.1453,2.9861373901367188,3.1175,133893218.0],["2018-07-25",3.1175,3.1579,3.0493,3.0922,82572601.0],["2018-07-26",3.0922,3.1478,3.0468,3.0695,61248965.0],["2018-07-27",3.0695,3.1125,3.0367,3.067,52562864.0],["2018-07-30",3.067,3.12,3.0417,3.0796,53263216.0],["2018-07-31",3.0796,3.0948,3.0165,3.0569,44602568.0],["2018-08-01",3.0569,3.1049,2.8725,2.8952,72084630.0],["2018-08-02",2.8952,2.9179,2.8042,2.875,70442125.0],["2018-08-03",2.875,2.9861,2.8623,2.8901,64439323.0],["2018-08-06",2.8901,2.9432,2.8548,2.9053,43968044.0],["2018-08-07",2.9053,3.0013,2.8901,2.9962,69456371.0],["2018-08-08",2.9962,2.9962425231933594,2.9053,2.9154,68075545.0],["2018-08-09",2.9154,2.9861,2.8548,2.9786,71931549.0],["2018-08-10",2.9786,2.978558301925659,2.9103,2.9558,51350180.0],["2018-08-13",2.9558,2.9685,2.8901,2.9583,39548279.0],["2018-08-14",2.9583,2.9988,2.9432,2.9786,64993817.0],["2018-08-15",2.9786,2.9811,2.8548,2.8573,53711351.0],["2018-08-16",2.8573,2.875,2.779,2.8447,30170659.0],["2018-08-17",2.8447,2.8927,2.8295,2.8371,37869388.0],["2018-08-20",2.8371,2.8876,2.8093,2.8851,26873295.0],["2018-08-21",2.8851,2.8952,2.8396,2.8775,39411726.0],["2018-08-22",2.8775,2.9356,2.8674,2.8851,37113166.0],["2018-08-23",2.8851,2.9053,2.8371,2.8649,33171165.0],["2018-08-24",2.8649,2.8699,2.8143,2.8674,27946380.0],["2018-08-27",2.8674,2.928,2.867398738861084,2.923,50566951.0],["2018-08-28",2.923,2.9533,2.9028,2.9331,49989168.0],["2018-08-29",2.9331,2.933084487915039,2.8901,2.8952,25622522.0],["2018-08-30",2.8952,2.9154,2.832,2.8447,27770121.0],["2018-08-31",2.8447,2.8623,2.8219,2.8245,18947210.0],["2018-09-03",2.8245,2.8245,2.7562,2.7815,32978175.0],["2018-09-04",2.7815,2.8143,2.7537,2.8042,30030663.0],["2018-09-05",2.8042,2.8068,2.7386,2.7411,32677164.0],["2018-09-06",2.7411,2.7613,2.6930816173553467,2.6931,32032991.0],["2018-09-07",2.6931,2.8017,2.6930816173553467,2.7562,49495438.0],["2018-09-10",2.7562,2.756240129470825,2.7031869888305664,2.7032,28466987.0],["2018-09-11",2.7032,2.7133,2.6198,2.6527,41206376.0],["2018-09-12",2.6527,2.6804,2.6299,2.6602,23988708.0],["2018-09-13",2.6602,2.7082,2.6552,2.6906,26418607.0],["2018-09-14",2.6906,2.7082,2.6653,2.6729,25078971.0],["2018-09-17",2.6729,2.6728708744049072,2.6021,2.6198,23558969.0],["2018-09-18",2.6198,2.7082,2.6047,2.7007,32098889.0],["2018-09-19",2.7007,2.779,2.6779,2.7461,45885479.0],["2018-09-20",2.7461,2.7613,2.731,2.7512,23328934.0],["2018-09-21",2.7512,2.8876,2.7487,2.8851,73898077.0],["2018-09-25",2.8851,2.8850836753845215,2.8118,2.8346,43025574.0],["2018-09-26",2.8346,2.9078,2.834557294845581,2.8472,51134142.0],["2018-09-27",2.8472,2.8927,2.8295,2.8674,38760834.0],["2018-09-28",2.8674,2.9306,2.8447,2.9103,43556412.0],["2018-10-08",2.9103,2.910346746444702,2.8169,2.8194,46624203.0],["2018-10-09",2.8194,2.9583,2.8193986415863037,2.9381,70195507.0],["2018-10-10",2.9381,3.0594,2.9306,2.9912,99159350.0],["2018-10-11",2.9912,3.0013,2.8851,2.9407,80445539.0],["2018-10-12",2.9407,2.9962,2.7916,2.9861,79522117.0],["2018-10-15",2.9861,2.9861373901367188,2.8194,2.832,57930654.0],["2018-10-16",2.832,2.8876,2.7209,2.7588,54047077.0],["2018-10-17",2.7588,2.8522,2.736,2.8421,42386334.0],["2018-10-18",2.8421,2.8421359062194824,2.6678,2.6678,42677259.0],["2018-10-19",2.6678,2.736,2.5819,2.7057,53013985.0],["2018-10-22",2.7057,2.88,2.7057135105133057,2.8472,69813194.0],["2018-10-23",2.8472,2.8851,2.7133,2.7158,63317812.0],["2018-10-24",2.7158,2.8169,2.6981,2.779,48342508.0],["2018-10-25",2.779,2.8194,2.6779,2.8169,43234590.0],["2018-10-26",2.8169,2.9179,2.8143,2.8497,64011222.0],["2018-10-29",2.8497,2.849714756011963,2.5642,2.5642,130033051.0],["2018-10-30",2.5642,2.5971,2.4884,2.5415,67485270.0],["2018-10-31",2.5415,2.6122,2.54150128364563,2.5946,52853151.0],["2018-11-01",2.5946,2.6223,2.5794,2.5844,53771035.0],["2018-11-02",2.5844,2.6552,2.5794,2.6552,70449073.0],["2018-11-05",2.6552,2.655186653137207,2.6072,2.64,50973854.0],["2018-11-06",2.64,2.6577,2.5996,2.6299,39311711.0],["2018-11-07",2.6299,2.6324,2.5768702030181885,2.5769,42023260.0],["2018-11-08",2.5769,2.6173,2.5768702030181885,2.587,32964781.0],["2018-11-09",2.587,2.586975574493408,2.5491,2.5541,31666863.0],["2018-11-12",2.5541,2.587,2.544,2.5844,27512199.0],["2018-11-13",2.5844,2.6148,2.5466,2.6072,46193618.0],["2018-11-14",2.6072,2.6476,2.5769,2.6173,53757802.0],["2018-11-15",2.6173,2.64,2.587,2.635,51309593.0],["2018-11-16",2.635,2.6476,2.6173,2.6249,50392188.0],["2018-11-19",2.6249,2.640028238296509,2.5971,2.64,43587178.0],["2018-11-20",2.64,2.640028238296509,2.5693,2.5718,40042329.0],["2018-11-21",2.5718,2.57181715965271,2.5137,2.5491,34746287.0],["2018-11-22",2.5491,2.5743,2.539,2.5592,22179066.0],["2018-11-23",2.5592,2.5617,2.4884,2.491,33963820.0],["2018-11-26",2.491,2.496,2.3975,2.4152,34595983.0],["2018-11-27",2.4152,2.4404,2.3722,2.3874,28026037.0],["2018-11-28",2.3874,2.4177,2.3621,2.4152,23327054.0],["2018-11-29",2.4152,2.4303,2.3697,2.3722,20584449.0],["2018-11-30",2.3722,2.4101309776306152,2.3722,2.4101,18493216.0],["2018-12-03",2.4101,2.6021,2.4101309776306152,2.5213,55809783.0],["2018-12-04",2.5213,2.5415,2.4935,2.5364,28607845.0],["2018-12-05",2.5364,2.536447763442993,2.4809,2.5087,24997822.0],["2018-12-06",2.5087,2.5112,2.4556,2.4581,22306420.0],["2018-12-07",2.4581,2.5087,2.4531,2.4935,25311079.0],["2018-12-10",2.4935,2.493500232696533,2.4455,2.4556,15132772.0],["2018-12-11",2.4556,2.4657,2.4354,2.448,12770717.0],["2018-12-12",2.448,2.4708,2.4455,2.448,10438449.0],["2018-12-13",2.448,2.496,2.4329,2.4708,23543742.0],["2018-12-14",2.4708,2.4708,2.4152,2.4228,17434807.0],["2018-12-17",2.4228,2.4404,2.3874,2.4253,14565706.0],["2018-12-18",2.4253,2.4303,2.3722,2.3924,14083430.0],["2018-12-19",2.3924,2.3975,2.3469724655151367,2.347,19852101.0],["2018-12-20",2.347,2.3596,2.3318,2.3444,17773581.0],["2018-12-21",2.3444,2.3444464206695557,2.2889,2.304,20246309.0],["2018-12-24",2.304,2.3167,2.2863,2.3141,9699364.0],["2018-12-25",2.3141,2.314129590988159,2.2156,2.2661,26984334.0],["2018-12-26",2.2661,2.2737,2.2282,2.2333,14494143.0],["2018-12-27",2.2333,2.2838,2.208,2.2106,16363719.0],["2018-12-28",2.2106,2.2484,2.21055006980896,2.2181,15640300.0],["2019-01-02",2.2181,2.2409,2.1802,2.1828,17838479.0],["2019-01-03",2.1828,2.2181,2.1398,2.1524,28305160.0],["2019-01-04",2.1524,2.208,2.112,2.2055,33974483.0],["2019-01-07",2.2055,2.2282,2.1929,2.2207,35991744.0],["2019-01-08",2.2207,2.2206554412841797,2.1752,2.1802,31635846.0],["2019-01-09",2.1802,2.2409,2.180233955383301,2.2055,48254739.0],["2019-01-10",2.2055,2.2055,2.1676,2.1752,40149501.0],["2019-01-11",2.1752,2.1853,2.1575,2.1828,32728926.0],["2019-01-14",2.1828,2.2484,2.182760238647461,2.2156,60975961.0],["2019-01-15",2.2156,2.2232,2.1777,2.2207,32227995.0],["2019-01-16",2.2207,2.2484,2.2131,2.2358,48344362.0],["2019-01-17",2.2358,2.2964,2.2181,2.2737,92844466.0],["2019-01-18",2.2737,2.3318,2.2611,2.304,76956250.0],["2019-01-21",2.304,2.3318,2.2863,2.3167,53550605.0],["2019-01-22",2.3167,2.3166565895080566,2.2586,2.2611,35011333.0],["2019-01-23",2.2611,2.2712,2.2257,2.2383,32987728.0],["2019-01-24",2.2383,2.2484,2.1903,2.2308,30365407.0],["2019-01-25",2.2308,2.251,2.2232,2.2282,26177829.0],["2019-01-28",2.2282,2.2762,2.228234052658081,2.2586,34897170.0],["2019-01-29",2.2586,2.2586,2.1903,2.2358,34996630.0],["2019-01-30",2.2358,2.251,2.2106,2.2156,22488043.0],["2019-01-31",2.2156,2.251,2.2156026363372803,2.2333,32423704.0],["2019-02-01",2.2333,2.3015,2.2332868576049805,2.2964,44613234.0],["2019-02-11",2.2964,2.3268,2.2838,2.3242,50698124.0],["2019-02-12",2.3242,2.3672,2.3116,2.3672,60511803.0],["2019-02-13",2.3672,2.3924,2.3444,2.3849,55791699.0],["2019-02-14",2.3849,2.395,2.352,2.3546,51289245.0],["2019-02-15",2.3546,2.3621,2.299,2.304,55195693.0],["2019-02-18",2.304,2.3849,2.3040246963500977,2.3798,65110492.0],["2019-02-19",2.3798,2.3924,2.3369,2.3596,57285017.0],["2019-02-20",2.3596,2.4202,2.352,2.4177,78616359.0],["2019-02-21",2.4177,2.4531,2.3773,2.3798,88331236.0],["2019-02-22",2.3798,2.4127,2.3495,2.4101,53818984.0],["2019-02-25",2.4101,2.5794,2.4101309776306152,2.5794,134167622.0],["2019-02-26",2.5794,2.7512,2.5541,2.6324,161808422.0],["2019-02-27",2.6324,2.7183,2.6097,2.6577,102427878.0],["2019-02-28",2.6577,2.683,2.6299,2.6678,63882029.0],["2019-03-01",2.6678,2.736029624938965,2.6476,2.736,79873797.0],["2019-03-04",2.736,2.8346,2.7082,2.7386,130343565.0],["2019-03-05",2.7386,2.7487,2.688,2.7335,79747732.0],["2019-03-06",2.7335,2.7866,2.7032,2.7638,97615350.0],["2019-03-07",2.7638,2.8295,2.7158,2.7815,102527016.0],["2019-03-08",2.7815,2.781503438949585,2.587,2.5996,101279353.0],["2019-03-11",2.5996,2.6628,2.5718,2.6501,50163375.0],["2019-03-12",2.6501,2.6855,2.6122,2.6451,64601879.0],["2019-03-13",2.6451,2.6451,2.5971,2.6097,44231555.0],["2019-03-14",2.6097,2.6729,2.5946,2.6274,54328862.0],["2019-03-15",2.6274,2.6804,2.6148,2.6678,58996339.0],["2019-03-18",2.6678,2.7689,2.6476,2.7461,89848248.0],["2019-03-19",2.7461,2.7487,2.6779,2.6981,63819685.0],["2019-03-20",2.6981,2.7461,2.6602,2.7082,63925715.0],["2019-03-21",2.7082,2.7234,2.6754,2.7032,56418043.0],["2019-03-22",2.7032,2.7032,2.6501,2.688,45689408.0],["2019-03-25",2.688,2.688028573989868,2.6072,2.6223,45242353.0],["2019-03-26",2.6223,2.6476,2.5567,2.5617,36200271.0],["2019-03-27",2.5617,2.6021,2.5466,2.5996,27794677.0],["2019-03-28",2.5996,2.6072,2.5642,2.5668,24374134.0],["2019-03-29",2.5668,2.683,2.5667643547058105,2.6804,63825721.0],["2019-04-01",2.6804,2.8219,2.6804497241973877,2.8068,120202841.0],["2019-04-02",2.8068,2.8371,2.7765,2.8143,84943696.0],["2019-04-03",2.8143,2.9407,2.7967,2.9078,105201714.0],["2019-04-04",2.9078,3.067,2.907820701599121,3.0468,138547461.0],["2019-04-08",3.0468,3.2211,3.0442,3.1377,136556485.0],["2019-04-09",3.1377,3.1377177238464355,3.0341,3.0594,76196386.0],["2019-04-10",3.0594,3.1226,2.9786,3.0695,94578535.0],["2019-04-11",3.0695,3.1125,2.9836,3.0013,78012257.0],["2019-04-12",3.0013,3.0518,2.9811,3.0266,47531632.0],["2019-04-15",3.0266,3.1023,2.971,2.9735,58910632.0],["2019-04-16",2.9735,3.0695,2.9179,3.067,58374889.0],["2019-04-17",3.067,3.1251,3.0493,3.0796,56843810.0],["2019-04-18",3.0796,3.1099,3.0215,3.0215,46939397.0],["2019-04-19",3.0215,3.12,2.928,3.0771,84239851.0],["2019-04-22",3.0771,3.0973,2.9685,2.9887,51041602.0],["2019-04-23",2.9887,3.0215,2.9205,2.9356,42036713.0],["2019-04-24",2.9356,2.9836,2.9179,2.9634,32414091.0],["2019-04-25",2.9634,2.9634008407592773,2.8295,2.8295,40515768.0],["2019-04-26",2.8295,2.875,2.7941,2.8245,28547058.0],["2019-05-06",2.8245,2.8244519233703613,2.6527,2.7209,63021835.0],["2019-05-07",2.7209,2.7866,2.7208709716796875,2.7638,41975557.0],["2019-05-08",2.7638,2.763819456100464,2.6931,2.7082,26263391.0],["2019-05-09",2.7082,2.7209,2.6375,2.6451,26520128.0],["2019-05-10",2.6451,2.7335,2.6047,2.7234,34736395.0],["2019-05-13",2.7234,2.7562,2.6527,2.7133,24952400.0],["2019-05-14",2.7133,2.7209,2.683,2.6931,22033545.0],["2019-05-15",2.6931,2.7436,2.6930816173553467,2.736,22649950.0],["2019-05-16",2.736,2.7891,2.7285,2.784,28521201.0],["2019-05-17",2.784,2.7941,2.6804,2.688,32779334.0],["2019-05-20",2.688,2.7082,2.6249,2.6501,26572632.0],["2019-05-21",2.6501,2.7209,2.6501,2.7133,21222628.0],["2019-05-22",2.7133,2.7487,2.6729,2.7007,21340729.0],["2019-05-23",2.7007,2.7689,2.6653,2.7133,31183181.0],["2019-05-24",2.7133,2.7234,2.6729,2.683,18326158.0],["2019-05-27",2.683,2.7335,2.6653,2.7183,21793131.0],["2019-05-28",2.7183,2.756240129470825,2.683,2.7562,33313109.0],["2019-05-29",2.7562,2.756240129470825,2.7057,2.7234,20258988.0],["2019-05-30",2.7234,2.7335,2.6931,2.7234,20179290.0],["2019-05-31",2.7234,2.731,2.6930816173553467,2.6931,18114860.0],["2019-06-03",2.6931,2.6930816173553467,2.5996,2.6097,41951570.0],["2019-06-04",2.6097,2.6703,2.6097116470336914,2.6501,26947800.0],["2019-06-05",2.6501,2.7007,2.6501338481903076,2.6703,18718502.0],["2019-06-06",2.6703,2.6906,2.6602,2.6703,16046735.0],["2019-06-10",2.6703,2.7133,2.6602,2.7108,27405399.0],["2019-06-11",2.7108,2.7533295154571533,2.6895,2.7533,44655540.0],["2019-06-12",2.7533,2.7533295154571533,2.7028,2.7187,24567591.0],["2019-06-13",2.7187,2.7241,2.6842,2.7081,21064046.0],["2019-06-14",2.7081,2.7294,2.6895,2.6921,20842052.0],["2019-06-17",2.6921,2.7214,2.6868,2.7108,13479279.0],["2019-06-18",2.7108,2.732,2.7001,2.7241,10986857.0],["2019-06-19",2.7241,2.7932,2.724067449569702,2.7294,26140526.0],["2019-06-20",2.7294,2.8065,2.7187,2.7879,33149163.0],["2019-06-21",2.7879,2.8305,2.7826,2.8065,30980636.0],["2019-06-24",2.8065,2.8677,2.7826,2.8411,26712872.0],["2019-06-25",2.8411,2.8784,2.8092,2.8677,44203077.0],["2019-06-26",2.8677,2.905,2.8411,2.9023,30796582.0],["2019-06-27",2.9023,2.9395,2.889,2.9156,33704792.0],["2019-06-28",2.9156,2.9236,2.881,2.8917,21686283.0],["2019-07-01",2.8917,2.9475,2.891660690307617,2.9183,27542180.0],["2019-07-02",2.9183,2.9289,2.8837,2.905,22502943.0],["2019-07-03",2.905,2.9049627780914307,2.8438,2.8597,30572010.0],["2019-07-04",2.8597,2.905,2.8278,2.8464,23472118.0],["2019-07-05",2.8464,2.8677,2.8252,2.8385,18905320.0],["2019-07-08",2.8385,2.8385,2.732,2.7453,28093845.0],["2019-07-09",2.7453,2.764,2.7134,2.7241,20248581.0],["2019-07-10",2.7241,2.7453,2.7001,2.7161,17854775.0],["2019-07-11",2.7161,2.7427,2.6815,2.7001,19501021.0],["2019-07-12",2.7001,2.7453,2.6921,2.7294,19392578.0],["2019-07-15",2.7294,2.7613,2.6921,2.756,19354492.0],["2019-07-16",2.756,2.7693,2.74,2.7507,10612469.0],["2019-07-17",2.7507,2.7586,2.7294,2.7374,12905490.0],["2019-07-18",2.7374,2.73736834526062,2.697464942932129,2.6975,12642292.0],["2019-07-19",2.6975,2.764,2.697464942932129,2.7453,17185014.0],["2019-07-22",2.7453,2.7533,2.6815,2.7081,14746243.0],["2019-07-23",2.7081,2.7427,2.6921,2.732,12139882.0],["2019-07-24",2.732,2.772,2.7161,2.7267,20153127.0],["2019-07-25",2.7267,2.7586,2.7241,2.7427,12817650.0],["2019-07-26",2.7427,2.772,2.7347,2.7613,17783598.0],["2019-07-29",2.7613,2.7773,2.7453,2.7507,13520256.0],["2019-07-30",2.7507,2.7746,2.748,2.7533,18119158.0],["2019-07-31",2.7533,2.7586,2.7241,2.7374,16615889.0],["2019-08-01",2.7374,2.7586,2.7134,2.7267,17206113.0],["2019-08-02",2.7267,2.7267274856567383,2.6629,2.6948,19908328.0],["2019-08-05",2.6948,2.6948041915893555,2.5804,2.5831,29990301.0],["2019-08-06",2.5831,2.5830752849578857,2.4368,2.4926,36899344.0],["2019-08-07",2.4926,2.5059,2.4713,2.4713,17414157.0],["2019-08-08",2.4713,2.5112,2.4713,2.4846,13401546.0],["2019-08-09",2.4846,2.5059,2.4314,2.4368,15107235.0],["2019-08-12",2.4368,2.48730731010437,2.436762571334839,2.4873,15867126.0],["2019-08-13",2.4873,2.48730731010437,2.4447,2.4501,10860842.0],["2019-08-14",2.4501,2.4953,2.450063705444336,2.458,15187830.0],["2019-08-15",2.458,2.4634,2.3889,2.4527,17759617.0],["2019-08-16",2.4527,2.4767,2.4447,2.4527,12705529.0],["2019-08-19",2.4527,2.5192,2.4527,2.5166,18844480.0],["2019-08-20",2.5166,2.5645,2.5165698528289795,2.5379,24565926.0],["2019-08-21",2.5379,2.5485,2.5086,2.5299,12536044.0],["2019-08-22",2.5299,2.5751,2.5298707485198975,2.5432,16001230.0],["2019-08-23",2.5432,2.5458,2.5033,2.5192,15901965.0],["2019-08-26",2.5192,2.5192298889160156,2.4554,2.4979,17801495.0],["2019-08-27",2.4979,2.5778,2.497947931289673,2.5166,25252702.0],["2019-08-28",2.5166,2.5591,2.5165698528289795,2.5405,13863565.0],["2019-08-29",2.5405,2.5591,2.5192,2.5538,16322849.0],["2019-08-30",2.5538,2.5778,2.5219,2.5458,17609654.0],["2019-09-02",2.5458,2.8012137413024902,2.5458321571350098,2.8012,33168094.0],["2019-09-03",2.8012,2.9183,2.8012137413024902,2.873,115271414.0],["2019-09-04",2.873,2.9741,2.8571,2.9635,91927325.0],["2019-09-05",2.9635,3.014,2.9316,2.9342,66700588.0],["2019-09-06",2.9342,3.0194,2.934225082397461,2.9768,59290516.0],["2019-09-09",2.9768,3.038,2.9661,3.03,62423942.0],["2019-09-10",3.03,3.0672,2.9954,3.0406,36630473.0],["2019-09-11",3.0406,3.0726,3.0247,3.0327,41716533.0],["2019-09-12",3.0327,3.0699,3.0194,3.038,35344693.0],["2019-09-16",3.038,3.0992,3.0007,3.0194,42671584.0],["2019-09-17",3.0194,3.0433,2.9981,3.0034,37843293.0],["2019-09-18",3.0034,3.0273,2.9768,3.0114,24112153.0],["2019-09-19",3.0114,3.0114,2.9449,3.0061,26317190.0],["2019-09-20",3.0061,3.0087,2.9475,2.9475,29841984.0],["2019-09-23",2.9475,2.9635,2.905,2.9209,35995096.0],["2019-09-24",2.9209,2.9715,2.897,2.9103,39645763.0],["2019-09-25",2.9103,2.9342,2.8544,2.8651,35316056.0],["2019-09-26",2.8651,2.9076,2.8331,2.8464,26243718.0],["2019-09-27",2.8464,2.8677,2.8198,2.8438,25361937.0],["2019-09-30",2.8438,2.8518,2.8145,2.8331,21235420.0],["2019-10-08",2.8331,2.8677,2.8145,2.8411,26249749.0],["2019-10-09",2.8411,2.8677,2.8172,2.8651,20996667.0],["2019-10-10",2.8651,2.8837,2.8491,2.8651,20407723.0],["2019-10-11",2.8651,2.9076,2.865058422088623,2.8917,25369578.0],["2019-10-14",2.8917,2.9661,2.891660690307617,2.9555,31930949.0],["2019-10-15",2.9555,2.9741,2.9236,2.9316,22081240.0],["2019-10-16",2.9316,2.9528,2.8757,2.8863,24224142.0],["2019-10-17",2.8863,2.905,2.8624,2.873,15052896.0],["2019-10-18",2.873,2.8863,2.8012,2.8119,25260376.0],["2019-10-21",2.8119,2.8677,2.772,2.8597,25567696.0],["2019-10-22",2.8597,2.8784,2.8411,2.873,18662913.0],["2019-10-23",2.873,2.9103,2.8597,2.8863,19133858.0],["2019-10-24",2.8863,2.889,2.8518,2.881,16885800.0],["2019-10-25",2.881,2.9183,2.8704,2.9076,17806456.0],["2019-10-28",2.9076,2.9103,2.8544,2.8651,40743857.0],["2019-10-29",2.8651,2.865058422088623,2.8065,2.8172,35325650.0],["2019-10-30",2.8172,2.8198,2.7746,2.7959,31433208.0],["2019-10-31",2.7959,2.7986,2.748,2.764,34232835.0],["2019-11-01",2.764,2.7773,2.7134,2.7773,41077551.0],["2019-11-04",2.7773,2.7932,2.7693,2.7879,31192332.0],["2019-11-05",2.7879,2.8331,2.7693,2.8225,38675104.0],["2019-11-06",2.8225,2.8571,2.8065,2.8278,29404603.0],["2019-11-07",2.8278,2.8385,2.7986,2.8225,23377781.0],["2019-11-08",2.8225,2.8385,2.8092,2.8119,21886493.0],["2019-11-11",2.8119,2.811854362487793,2.7241,2.7427,29856528.0],["2019-11-12",2.7427,2.8757,2.7426884174346924,2.8411,105161238.0],["2019-11-13",2.8411,2.8624,2.7986,2.8065,52251544.0],["2019-11-14",2.8065,2.8278,2.74,2.7507,53505566.0],["2019-11-15",2.7507,2.756,2.6842,2.7108,44677138.0],["2019-11-18",2.7108,2.7427,2.6895,2.7214,47057370.0],["2019-11-19",2.7214,2.7214064598083496,2.6831,2.7037,52251211.0],["2019-11-20",2.7037,2.7391,2.6801,2.6949,34870676.0],["2019-11-21",2.6949,2.7037,2.6742,2.6978,16049248.0],["2019-11-22",2.6978,2.7361,2.689,2.7155,27551294.0],["2019-11-25",2.7155,2.9543,2.7155098915100098,2.9248,118654775.0],["2019-11-26",2.9248,2.9307,2.8423,2.8983,75661942.0],["2019-11-27",2.8983,2.898313522338867,2.8128,2.8276,60233331.0],["2019-11-28",2.8276,2.8305,2.7568,2.7656,41940609.0],["2019-11-29",2.7656,2.7863,2.745,2.7686,25021185.0],["2019-12-02",2.7686,2.7981,2.7391,2.745,31957980.0],["2019-12-03",2.745,2.7509,2.7155,2.7509,22887454.0],["2019-12-04",2.7509,2.75089168548584,2.7155,2.7244,24442315.0],["2019-12-05",2.7244,2.7479,2.7126,2.742,28556264.0],["2019-12-06",2.742,2.7538,2.7244,2.745,25003586.0],["2019-12-09",2.745,2.8099,2.7449941635131836,2.804,41844383.0],["2019-12-10",2.804,2.8039634227752686,2.7568,2.7774,26499686.0],["2019-12-11",2.7774,2.7981,2.7745,2.7804,22757983.0],["2019-12-12",2.7804,2.7922,2.7361,2.745,32039322.0],["2019-12-13",2.745,2.7922,2.7449941635131836,2.7892,38661858.0],["2019-12-16",2.7892,2.8099,2.7715,2.804,41856954.0],["2019-12-17",2.804,2.9101,2.7922,2.8688,73575625.0],["2019-12-18",2.8688,2.9042,2.8541,2.86,41318918.0],["2019-12-19",2.86,2.8954,2.857,2.8895,30316297.0],["2019-12-20",2.8895,2.9307,2.8718,2.8983,43632942.0],["2019-12-23",2.8983,2.9131,2.8364,2.8393,35318622.0],["2019-12-24",2.8393,2.9101,2.8334,2.9042,36262034.0],["2019-12-25",2.9042,2.9042105674743652,2.8659,2.8777,23718169.0],["2019-12-26",2.8777,2.9042105674743652,2.8688,2.9042,23874969.0],["2019-12-27",2.9042,3.0163,2.9042105674743652,2.9455,69695002.0],["2019-12-30",2.9455,3.1135,2.9219,3.0752,99414100.0],["2019-12-31",3.0752,3.1224,3.0487,3.1135,85249130.0],["2020-01-02",3.1135,3.1873,3.1106,3.1253,81903790.0],["2020-01-03",3.1253,3.1548,3.0988,3.1165,50793576.0],["2020-01-06",3.1165,3.1401,3.0575,3.09,72453714.0],["2020-01-07",3.09,3.261,3.0841,3.1902,108148275.0],["2020-01-08",3.1902,3.190208673477173,3.0752,3.0752,73863693.0],["2020-01-09",3.0752,3.1519,3.0752198696136475,3.1077,39158008.0],["2020-01-10",3.1077,3.1548,3.0929,3.1018,38829141.0],["2020-01-13",3.1018,3.1017558574676514,3.0693,3.0693,50628846.0],["2020-01-14",3.0693,3.0723,3.0693228244781494,3.0723,39362540.0],["2020-01-15",3.0723,3.0752,3.0163,3.028,33307795.0],["2020-01-16",3.028,3.0457,2.9779,2.9897,39684726.0],["2020-01-17",2.9897,3.0163,2.9661,2.975,25907386.0],["2020-01-20",2.975,3.0133,2.9543,3.0074,26346022.0],["2020-01-21",3.0074,3.007405996322632,2.9278,2.9396,40255433.0],["2020-01-22",2.9396,2.9573,2.8777,2.9366,30017705.0],["2020-01-23",2.9366,2.93664288520813,2.8128,2.8541,41548345.0],["2020-02-03",2.8541,2.854086399078369,2.5680885314941406,2.5681,44182916.0],["2020-02-04",2.5681,2.6123,2.4826,2.6035,49705312.0],["2020-02-05",2.6035,2.6624,2.5799,2.633,43039165.0],["2020-02-06",2.633,2.674232244491577,2.6182,2.6742,39786376.0],["2020-02-07",2.6742,2.674232244491577,2.6035,2.6506,45060580.0],["2020-02-10",2.6506,2.7332,2.6153,2.7303,46802800.0],["2020-02-11",2.7303,2.8128,2.7214,2.7332,58944615.0],["2020-02-12",2.7332,2.7538,2.7037,2.742,29027382.0],["2020-02-13",2.742,2.7509,2.6919,2.7037,38738842.0],["2020-02-14",2.7037,2.7273,2.686,2.7214,27569985.0],["2020-02-17",2.7214,2.7863,2.7214,2.7863,43519895.0],["2020-02-18",2.7863,2.7892,2.7332,2.7479,43241253.0],["2020-02-19",2.7479,2.7627,2.7361,2.7361,30305583.0],["2020-02-20",2.7361,2.7745,2.7244,2.7745,45445034.0],["2020-02-21",2.7745,2.7863,2.7538,2.7833,47297735.0],["2020-02-24",2.7833,2.783324718475342,2.7332,2.745,52007714.0],["2020-02-25",2.745,2.7449941635131836,2.6624,2.6978,48670102.0],["2020-02-26",2.6978,2.7686,2.6624,2.7273,73773895.0],["2020-02-27",2.7273,2.7509,2.7126,2.7214,38629507.0],["2020-02-28",2.7214,2.721407651901245,2.6064,2.6153,55959216.0],["2020-03-02",2.6153,2.7656,2.615262985229492,2.7627,81347506.0],["2020-03-03",2.7627,2.8511,2.7391,2.7568,70311300.0],["2020-03-04",2.7568,2.8128,2.7332,2.7981,53452926.0],["2020-03-05",2.7981,2.8954,2.7980663776397705,2.8688,76973923.0],["2020-03-06",2.8688,2.8688292503356934,2.7804,2.7892,56793900.0],["2020-03-09",2.7892,2.7892215251922607,2.686,2.689,48617620.0],["2020-03-10",2.689,2.7715,2.6595,2.7568,44073387.0],["2020-03-11",2.7568,2.7627,2.7008,2.7067,26369103.0],["2020-03-12",2.7067,2.7066650390625,2.6565,2.686,29657550.0],["2020-03-13",2.686,2.686025857925415,2.5799,2.6536,36864165.0],["2020-03-16",2.6536,2.689,2.6034696102142334,2.6035,34423533.0],["2020-03-17",2.6035,2.6389,2.5416,2.5887,29115781.0],["2020-03-18",2.5887,2.6182,2.5209,2.5268,35245672.0],["2020-03-19",2.5268,2.5357,2.403,2.5032,34124822.0],["2020-03-20",2.5032,2.5268,2.4914,2.5239,21597304.0],["2020-03-23",2.5239,2.523861885070801,2.4472,2.4502,19445228.0],["2020-03-24",2.4502,2.5003,2.4354,2.4826,30220671.0],["2020-03-25",2.4826,2.5357,2.482583999633789,2.5268,28522788.0],["2020-03-26",2.5268,2.5445,2.5062,2.5209,19830099.0],["2020-03-27",2.5209,2.5592,2.518,2.5445,30533749.0],["2020-03-30",2.5445,2.5769,2.5121,2.5622,36182493.0],["2020-03-31",2.5622,2.5828,2.5357,2.5474,21498145.0],["2020-04-01",2.5474,2.5592,2.5062,2.5121,23674400.0],["2020-04-02",2.5121,2.5416,2.4855,2.5416,19578259.0],["2020-04-03",2.5416,2.5445,2.5062,2.5209,18153328.0],["2020-04-07",2.5209,2.5592,2.520913600921631,2.5563,25874013.0],["2020-04-08",2.5563,2.5769,2.5327,2.5592,26068740.0],["2020-04-09",2.5592,2.571,2.5533,2.5563,14503930.0],["2020-04-10",2.5563,2.5622,2.5298,2.5327,12895155.0],["2020-04-13",2.5327,2.5416,2.518,2.5327,8163169.0],["2020-04-14",2.5327,2.5622,2.5327,2.5622,19549344.0],["2020-04-15",2.5622,2.5622,2.5357,2.5386,15016990.0],["2020-04-16",2.5386,2.5416,2.5209,2.5357,12903085.0],["2020-04-17",2.5357,2.5622,2.5298,2.5416,20309764.0],["2020-04-20",2.5416,2.5533,2.5268,2.5416,18085300.0],["2020-04-21",2.5416,2.5415523052215576,2.456,2.4737,35144892.0],["2020-04-22",2.4737,2.4944,2.4384,2.4885,19543972.0],["2020-04-23",2.4885,2.5091,2.4619,2.4678,34200184.0],["2020-04-24",2.4678,2.467841625213623,2.4325,2.4354,25767044.0],["2020-04-27",2.4354,2.456,2.4266,2.4354,17347270.0],["2020-04-28",2.4354,2.4413,2.3794,2.4148,24307489.0],["2020-04-29",2.4148,2.4148,2.3794,2.403,25732116.0],["2020-04-30",2.403,2.4531,2.4029765129089355,2.4443,25104385.0],["2020-05-06",2.4443,2.456047534942627,2.4059,2.456,24253347.0],["2020-05-07",2.456,2.4619,2.4354,2.4472,17624772.0],["2020-05-08",2.4472,2.4737,2.4472,2.4708,22995770.0],["2020-05-11",2.4708,2.4914,2.464892864227295,2.4649,20186616.0],["2020-05-12",2.4649,2.4708,2.4443,2.456,18040904.0],["2020-05-13",2.456,2.456047534942627,2.4384,2.4531,11060368.0],["2020-05-14",2.4531,2.453099012374878,2.4177,2.4236,15951407.0],["2020-05-15",2.4236,2.4384,2.4118,2.4236,12563949.0],["2020-05-18",2.4236,2.4826,2.4059,2.4531,29524209.0],["2020-05-19",2.4531,2.515,2.453099012374878,2.5003,38669430.0],["2020-05-20",2.5003,2.5474,2.4885,2.5003,36293435.0],["2020-05-21",2.5003,2.5209,2.4767,2.5032,27574745.0],["2020-05-22",2.5032,2.503223180770874,2.4472,2.4531,24836235.0],["2020-05-25",2.4531,2.4914,2.4443,2.4796,17607452.0],["2020-05-26",2.4796,2.4914,2.4619,2.4796,21267712.0],["2020-05-27",2.4796,2.5121,2.4619,2.5062,32252947.0],["2020-05-28",2.5062,2.515,2.4767,2.5032,29349204.0],["2020-05-29",2.5032,2.503223180770874,2.4767,2.4914,25392831.0],["2020-06-01",2.4914,2.520913600921631,2.4885,2.5209,36524385.0],["2020-06-02",2.5209,2.5769338607788086,2.5091,2.5769,55503162.0],["2020-06-03",2.5769,2.5887,2.5357,2.5386,41917888.0],["2020-06-04",2.5386,2.5533,2.5209,2.5445,26636126.0],["2020-06-05",2.5445,2.5504,2.5121,2.5298,17713267.0],["2020-06-08",2.5298,2.5681,2.529759168624878,2.5651,27488867.0],["2020-06-09",2.5651,2.6005,2.5651400089263916,2.5887,31417036.0],["2020-06-10",2.5887,2.6005,2.5563,2.5622,22773324.0],["2020-06-11",2.5622,2.5651,2.5357,2.5416,18120995.0],["2020-06-12",2.5416,2.5504,2.4944,2.5504,22197284.0],["2020-06-15",2.5504,2.5533,2.5209,2.5239,17172324.0],["2020-06-16",2.5239,2.5563,2.523861885070801,2.5533,18559060.0],["2020-06-17",2.5533,2.5681,2.5386,2.5533,15510660.0],["2020-06-18",2.5533,2.6536,2.5416,2.6389,62386609.0],["2020-06-19",2.6389,2.6447,2.5976,2.6241,33145230.0],["2020-06-22",2.6241,2.6359,2.6123,2.6182,26412178.0],["2020-06-23",2.6182,2.63,2.5887,2.5976,18399772.0],["2020-06-24",2.5976,2.6123,2.5828,2.5946,16275671.0],["2020-06-29",2.5946,2.5946240425109863,2.5416,2.5474,23176026.0],["2020-06-30",2.5474,2.5828304290771484,2.5474493503570557,2.5828,19961894.0],["2020-07-01",2.5828,2.6359,2.5828304290771484,2.633,29894759.0],["2020-07-02",2.633,2.7391,2.6271,2.7332,58892926.0],["2020-07-03",2.7332,2.9072,2.733201265335083,2.8482,107268222.0],["2020-07-06",2.8482,3.0959,2.8481898307800293,3.0959,149735572.0],["2020-07-07",3.0959,3.2145,2.9648,2.9991,138574273.0],["2020-07-08",2.9991,3.0834,2.9336,3.0397,99258744.0],["2020-07-09",3.0397,3.255,2.9648,3.1489,128528166.0],["2020-07-10",3.1489,3.1489124298095703,2.9804,3.0022,94836331.0],["2020-07-13",3.0022,3.2394,3.0022337436676025,3.152,148737921.0],["2020-07-14",3.152,3.2269,3.074,3.1895,113546893.0],["2020-07-15",3.1895,3.2113,3.0803,3.0927,71530354.0],["2020-07-16",3.0927,3.1052,2.9429,2.9554,69883544.0],["2020-07-17",2.9554,2.9648,2.8618,2.8805,62084997.0],["2020-07-20",2.8805,3.0272,2.8743,3.0116,85342715.0],["2020-07-21",3.0116,3.0116,2.9273,2.9492,57002602.0],["2020-07-22",2.9492,2.9929,2.9367,2.9492,49655455.0],["2020-07-23",2.9492,2.9491796493530273,2.8493,2.918,45847323.0],["2020-07-24",2.918,2.9585,2.8087,2.84,49051343.0],["2020-07-27",2.84,2.8587,2.7807,2.8556,29447265.0],["2020-07-28",2.8556,2.9211,2.8524,2.8774,33168932.0],["2020-07-29",2.8774,2.893005609512329,2.8087,2.893,35240257.0],["2020-07-30",2.893,2.9242,2.871159315109253,2.8712,25902298.0],["2020-07-31",2.8712,2.9055,2.8431,2.8712,28113183.0],["2020-08-03",2.8712,2.924213409423828,2.871159315109253,2.9242,48251819.0],["2020-08-04",2.9242,2.9461,2.8992,2.9211,39403529.0],["2020-08-05",2.9211,2.9211,2.8618,2.8899,34879026.0],["2020-08-06",2.8899,2.9055,2.8462,2.8712,39117393.0],["2020-08-07",2.8712,2.8868,2.8181,2.8275,44720342.0],["2020-08-10",2.8275,2.8618,2.8243,2.8462,24888021.0],["2020-08-11",2.8462,2.8712,2.8025,2.8087,32472718.0],["2020-08-12",2.8087,2.8119,2.7588,2.7963,33160422.0],["2020-08-13",2.7963,2.8524,2.796259641647339,2.8243,25389522.0],["2020-08-14",2.8243,2.8524,2.8056,2.8493,22511589.0],["2020-08-17",2.8493,2.9211,2.849313974380493,2.9117,49542242.0],["2020-08-18",2.9117,2.9773,2.8961,2.9242,57118676.0],["2020-08-19",2.9242,2.9679,2.8868,2.9398,52542229.0],["2020-08-20",2.9398,2.996,2.8774,2.893,39708048.0],["2020-08-21",2.893,2.9024,2.8649,2.8899,29928200.0],["2020-08-24",2.8899,2.893,2.8618,2.8743,21267374.0],["2020-08-25",2.8743,2.8805,2.8275,2.8337,24787173.0],["2020-08-26",2.8337,2.8556,2.8025,2.8181,23121103.0],["2020-08-27",2.8181,2.8431,2.8181,2.8431,14969941.0],["2020-08-28",2.8431,2.877401113510132,2.8306,2.8774,22011143.0],["2020-08-31",2.8774,2.9367,2.877401113510132,2.8961,46008890.0],["2020-09-01",2.8961,2.924213409423828,2.8774,2.9242,32723024.0],["2020-09-02",2.9242,2.9305,2.8774,2.893,26117022.0],["2020-09-03",2.893,2.9367,2.893005609512329,2.9117,32579129.0],["2020-09-04",2.9117,2.9117300510406494,2.8462,2.868,31293034.0],["2020-09-07",2.868,2.9273,2.8587,2.8712,35084415.0],["2020-09-08",2.8712,2.9305,2.8587,2.9273,45027034.0],["2020-09-09",2.9273,2.9554,2.8992,2.9055,47363142.0],["2020-09-10",2.9055,2.9648,2.9054877758026123,2.9429,59024624.0],["2020-09-11",2.9429,2.9429380893707275,2.815,2.8524,56070863.0],["2020-09-14",2.8524,2.8556,2.8243,2.8462,27822227.0],["2020-09-15",2.8462,2.8556,2.815,2.8306,21745337.0],["2020-09-16",2.8306,2.8587,2.8119,2.8306,23154415.0],["2020-09-17",2.8306,2.8649,2.8243,2.84,28873316.0],["2020-09-18",2.84,3.1177,2.8337,3.0709,154039011.0],["2020-09-21",3.0709,3.2082,3.0428,3.1708,155224637.0],["2020-09-22",3.1708,3.1707584857940674,3.0584,3.0709,76271264.0],["2020-09-23",3.0709,3.1052,3.0022,3.0241,54543978.0],["2020-09-24",3.0241,3.0240797996520996,2.9492,2.9741,50029533.0],["2020-09-25",2.9741,3.0397,2.918,2.9398,59341701.0],["2020-09-28",2.9398,3.0834,2.9398179054260254,3.0085,69842100.0],["2020-09-29",3.0085,3.0272,2.9585,2.9835,49264671.0],["2020-09-30",2.9835,2.9835093021392822,2.8743,2.8899,59564852.0],["2020-10-09",2.8899,3.0147,2.8774,2.9898,72409821.0],["2020-10-12",2.9898,3.049,2.9679,3.0303,78253468.0],["2020-10-13",3.0303,3.0678,2.9991,3.0428,58021616.0],["2020-10-14",3.0428,3.0428051948547363,2.9741,2.9866,47093568.0],["2020-10-15",2.9866,3.1396,2.9648,3.074,102786676.0],["2020-10-16",3.074,3.1832,3.0366,3.1177,143728850.0],["2020-10-19",3.1177,3.117704153060913,2.9585,2.9741,139798610.0],["2020-10-20",2.9741,2.974146842956543,2.918,2.971,52642116.0],["2020-10-21",2.971,2.9710257053375244,2.9211,2.9429,40497709.0],["2020-10-22",2.9429,2.9804,2.9242,2.9523,37236981.0],["2020-10-23",2.9523,2.9585,2.9149,2.9273,34755337.0],["2020-10-26",2.9273,2.9617,2.8836,2.9585,41608614.0],["2020-10-27",2.9585,2.971,2.9211,2.9492,32461556.0],["2020-10-28",2.9492,2.9491796493530273,2.893,2.9211,32801673.0],["2020-10-29",2.9211,2.921092987060547,2.8712,2.8868,34304678.0],["2020-10-30",2.8868,2.9086,2.8087,2.8119,54197190.0],["2020-11-02",2.8119,2.8431,2.8056,2.8306,32418073.0],["2020-11-03",2.8306,2.8774,2.8305888175964355,2.8743,31183428.0],["2020-11-04",2.8743,2.9055,2.8587,2.8805,32091828.0],["2020-11-05",2.8805,2.9024,2.8649,2.8899,37348073.0],["2020-11-06",2.8899,2.9211,2.8805,2.9024,38577329.0],["2020-11-09",2.9024,2.9585,2.90236759185791,2.9461,55749359.0],["2020-11-10",2.9461,2.9773,2.8899,2.9086,46484780.0],["2020-11-11",2.9086,3.0397,2.9024,2.996,111538356.0],["2020-11-12",2.996,3.0085,2.9585,2.9898,50441180.0],["2020-11-13",2.9898,2.996,2.9305,2.9461,40957406.0],["2020-11-16",2.9461,3.0896,2.9367,3.0647,107405496.0],["2020-11-17",3.0647,3.1302,3.0366,3.0522,122443768.0],["2020-11-18",3.0522,3.1177,3.021,3.0896,72950826.0],["2020-11-19",3.0896,3.1271,3.0303,3.0803,53413660.0],["2020-11-20",3.0803,3.1458,3.0334,3.1333,93622228.0],["2020-11-23",3.1333,3.4454,3.133308172225952,3.4454,230131086.0],["2020-11-24",3.4454,3.6202,3.4048,3.5421,258020768.0],["2020-11-25",3.5421,3.7075,3.4704,3.5109,224017852.0],["2020-11-26",3.5109,3.5671,3.436,3.5265,129399406.0],["2020-11-27",3.5265,3.6014,3.3799,3.5453,155262580.0],["2020-11-30",3.5453,3.6482,3.5047,3.5453,148970191.0],["2020-12-01",3.5453,3.5983,3.4766,3.5889,99546222.0],["2020-12-02",3.5889,3.6951,3.5515,3.6108,125259607.0],["2020-12-03",3.6108,3.610795259475708,3.4048,3.4548,116869634.0],["2020-12-04",3.4548,3.4891,3.3861,3.4766,63996484.0],["2020-12-07",3.4766,3.5733,3.4485,3.4485,79248226.0],["2020-12-08",3.4485,3.4922,3.3767,3.3923,69904417.0],["2020-12-09",3.3923,3.5203,3.3923373222351074,3.3986,111865724.0],["2020-12-10",3.3986,3.4704,3.3705,3.4048,97053531.0],["2020-12-11",3.4048,3.5359,3.3237,3.3393,148904856.0],["2020-12-14",3.3393,3.339282989501953,3.1427,3.1864,126654957.0],["2020-12-15",3.1864,3.1988,3.1333,3.1645,62602460.0],["2020-12-16",3.1645,3.2394,3.1645,3.177,50782968.0],["2020-12-17",3.177,3.2145,3.0303,3.1708,95235424.0],["2020-12-18",3.1708,3.4298,3.1707584857940674,3.3674,128744350.0],["2020-12-21",3.3674,3.3861,3.28,3.333,82797140.0],["2020-12-22",3.333,3.3330416679382324,3.1083,3.1177,106775175.0],["2020-12-23",3.1177,3.2082,3.1115,3.1739,63640139.0],["2020-12-24",3.1739,3.2238,3.1458,3.1895,53125386.0],["2020-12-25",3.1895,3.3081,3.152,3.2769,61841529.0],["2020-12-28",3.2769,3.3674,3.2394,3.2862,82466110.0],["2020-12-29",3.2862,3.3143,3.1083,3.1302,81758043.0],["2020-12-30",3.1302,3.2207,3.0896,3.1583,58134178.0],["2020-12-31",3.1583,3.1832,3.0865,3.1427,64528132.0],["2021-01-04",3.1427,3.1988,3.1052,3.1801,71161117.0],["2021-01-05",3.1801,3.1801211833953857,3.0771,3.1364,81553925.0],["2021-01-06",3.1364,3.1739,3.099,3.1177,58625605.0],["2021-01-07",3.1177,3.2394,3.1146,3.1801,103190942.0],["2021-01-08",3.1801,3.28,3.152,3.2207,85413369.0],["2021-01-11",3.2207,3.220691442489624,3.0771,3.0959,75609859.0],["2021-01-12",3.0959,3.1364,3.0678,3.1208,50010489.0],["2021-01-13",3.1208,3.1926,3.0927,3.1427,58353118.0],["2021-01-14",3.1427,3.1614,3.086496114730835,3.0865,51196957.0],["2021-01-15",3.0865,3.1583,3.086496114730835,3.1208,44865644.0],["2021-01-18",3.1208,3.202,3.1177,3.1708,57985016.0],["2021-01-19",3.1708,3.2769,3.1427,3.1708,73695846.0],["2021-01-20",3.1708,3.1707584857940674,3.1115,3.1271,47931702.0],["2021-01-21",3.1271,3.2488,3.1270670890808105,3.1988,81115774.0],["2021-01-22",3.1988,3.1988461017608643,3.0771,3.0865,74961718.0],["2021-01-25",3.0865,3.086496114730835,2.8743,2.8992,86066502.0],["2021-01-26",2.8992,2.9492,2.8836,2.9024,39312770.0],["2021-01-27",2.9024,2.9398,2.8618,2.8712,37072877.0],["2021-01-28",2.8712,2.871159315109253,2.796259641647339,2.7963,38074658.0],["2021-01-29",2.7963,2.8275,2.6933,2.712,48583665.0],["2021-02-01",2.712,2.7526,2.6808,2.7307,31637970.0],["2021-02-02",2.7307,2.7401,2.687,2.6995,27044949.0],["2021-02-03",2.6995,2.7214,2.6558,2.6839,23949894.0],["2021-02-04",2.6839,2.7307,2.6309,2.6652,35334873.0],["2021-02-05",2.6652,2.6902,2.6371,2.6621,24841129.0],["2021-02-08",2.6621,2.712,2.6433,2.6995,25567011.0],["2021-02-09",2.6995,2.7432,2.6933,2.7307,34673271.0],["2021-02-10",2.7307,2.7963,2.712,2.7713,36744834.0],["2021-02-18",2.7713,2.918,2.7712931632995605,2.893,66867079.0],["2021-02-19",2.893,2.9835,2.8618,2.9648,65608709.0],["2021-02-22",2.9648,3.1988,2.9647841453552246,3.0709,105515328.0],["2021-02-23",3.0709,3.070892095565796,2.9367,2.971,72379128.0],["2021-02-24",2.971,3.0334,2.9273,2.9679,45053640.0],["2021-02-25",2.9679,3.0896,2.967904806137085,3.0709,61663664.0],["2021-02-26",3.0709,3.0709,2.9773,3.0085,40869650.0],["2021-03-01",3.0085,3.3081,2.9773,3.2613,170081509.0],["2021-03-02",3.2613,3.5889,3.2612626552581787,3.5546,261909915.0],["2021-03-03",3.5546,3.8979,3.4329,3.8074,235737309.0],["2021-03-04",3.8074,4.0758,3.8074076175689697,3.9666,206290102.0],["2021-03-05",3.9666,3.966568946838379,3.6358,3.7075,150459919.0],["2021-03-08",3.7075,3.8074,3.6482,3.667,116881954.0],["2021-03-09",3.667,3.7575,3.5359,3.6451,108650527.0],["2021-03-10",3.6451,3.7606,3.6264,3.667,79563168.0],["2021-03-11",3.667,3.8261,3.6202,3.77,94258575.0],["2021-03-12",3.77,4.1476,3.7699570655822754,4.1476,162946362.0],["2021-03-15",4.1476,4.3099,4.0259,4.1788,132001798.0],["2021-03-16",4.1788,4.1944,3.8729,3.9291,113343568.0],["2021-03-17",3.9291,3.9884,3.8136,3.9634,88489118.0],["2021-03-18",3.9634,3.9853,3.745,3.951,93123938.0],["2021-03-19",3.951,4.1132,3.7856,4.0071,80579725.0],["2021-03-22",4.0071,4.1132,3.9104,4.0165,52878417.0],["2021-03-23",4.0165,4.0446,3.8074,3.9135,62358679.0],["2021-03-24",3.9135,3.913515090942383,3.7044,3.77,71990989.0],["2021-03-25",3.77,4.0852,3.7699570655822754,4.0165,96875223.0],["2021-03-26",4.0165,4.1538,3.9042,4.1132,76522475.0],["2021-03-29",4.1132,4.5252,4.113247871398926,4.5096,128182464.0],["2021-03-30",4.5096,4.509592533111572,4.1351,4.2131,113981489.0],["2021-03-31",4.2131,4.2381,4.0976,4.1289,59922801.0],["2021-04-01",4.1289,4.2724,4.0196,4.2162,55500925.0],["2021-04-02",4.2162,4.235,4.1195,4.1788,38698141.0],["2021-04-06",4.1788,4.1787848472595215,4.0602,4.1132,34449480.0],["2021-04-07",4.1132,4.2662,3.9884,4.2287,68148611.0],["2021-04-08",4.2287,4.4316,4.1507,4.2693,68055723.0],["2021-04-09",4.2693,4.2818,4.1351,4.2381,34219044.0],["2021-04-12",4.2381,4.2849,4.1351,4.1913,34750298.0],["2021-04-13",4.1913,4.1975,4.1039,4.132,21413320.0],["2021-04-14",4.132,4.2287,4.0352,4.2069,36674254.0],["2021-04-15",4.2069,4.3848,4.1663,4.2693,44237852.0],["2021-04-16",4.2693,4.6968,4.269289493560791,4.6719,97215602.0],["2021-04-19",4.6719,4.671875953674316,4.4628,4.4753,58369509.0],["2021-04-20",4.4753,4.5127,4.3754,4.3941,48724135.0],["2021-04-21",4.3941,4.4441,4.2599,4.3816,50847059.0],["2021-04-22",4.3816,4.5346,4.3317,4.3442,54794216.0],["2021-04-23",4.3442,4.3536,4.1975,4.3005,40310000.0],["2021-04-26",4.3005,4.4066,4.300497531890869,4.3692,45907391.0],["2021-04-27",4.3692,4.3816,4.1351,4.2599,39121812.0],["2021-04-28",4.2599,4.4441,4.2131,4.4316,45857368.0],["2021-04-29",4.4316,4.5595,4.3161,4.5002,43813241.0],["2021-04-30",4.5002,4.500230312347412,4.0508,4.054,121177196.0],["2021-05-06",4.054,4.3972,4.0415,4.3286,78265040.0],["2021-05-07",4.3286,4.6812,4.2443,4.6469,125617849.0],["2021-05-10",4.6469,4.8685,4.5814,4.7998,106153550.0],["2021-05-11",4.7998,4.799829483032227,4.4628,4.6282,102027827.0],["2021-05-12",4.6282,4.7343,4.5283,4.6656,50143282.0],["2021-05-13",4.6656,4.6656341552734375,4.3692,4.4097,45462366.0],["2021-05-14",4.4097,4.4316,4.1663,4.2506,60042477.0],["2021-05-17",4.2506,4.3598,4.2038,4.2162,53462633.0],["2021-05-18",4.2162,4.4347,4.216235637664795,4.3816,45452819.0],["2021-05-19",4.3816,4.38163948059082,4.1819,4.2506,32204361.0],["2021-05-20",4.2506,4.2505645751953125,3.8261,3.9135,84475097.0],["2021-05-21",3.9135,4.1632,3.8761,4.1445,70216497.0],["2021-05-24",4.1445,4.1975,4.0508,4.1008,32625933.0],["2021-05-25",4.1008,4.1913,3.9572,4.1101,44860738.0],["2021-05-26",4.1101,4.1757,4.0633,4.1445,23605475.0],["2021-05-27",4.1445,4.2662,4.1164,4.2006,35042395.0],["2021-05-28",4.2006,4.3005,4.1351,4.1632,29101803.0],["2021-05-31",4.1632,4.2443,4.1351,4.2256,32666008.0],["2021-06-01",4.2256,4.4347,4.1195,4.4004,49741641.0],["2021-06-02",4.4004,4.5158,4.3348,4.3473,56568179.0],["2021-06-03",4.3473,4.6438,4.3473100662231445,4.5408,61393560.0],["2021-06-04",4.5408,4.5658,4.3099,4.5252,46970032.0],["2021-06-07",4.5252,4.6968,4.5251970291137695,4.5502,49258458.0],["2021-06-08",4.5502,4.572,4.4441,4.5127,31353422.0],["2021-06-09",4.5127,4.9153,4.4784,4.8186,67821585.0],["2021-06-10",4.8186,4.818554401397705,4.6344,4.6688,58623667.0],["2021-06-11",4.6688,4.7811,4.6469,4.6594,38246978.0],["2021-06-15",4.6594,4.8186,4.6157,4.7437,42953855.0],["2021-06-16",4.7437,4.9091,4.6906,4.753,46718920.0],["2021-06-17",4.753,4.8248,4.5564,4.7437,46262248.0],["2021-06-18",4.7437,4.7593,4.5876,4.6188,41515342.0],["2021-06-21",4.6188,4.6375,4.4253,4.5689,37589459.0],["2021-06-22",4.5689,4.6407,4.4721,4.5252,29040300.0],["2021-06-23",4.5252,4.8966,4.5251970291137695,4.856,59675382.0],["2021-06-24",4.856,5.0807,4.7499,4.881,59954834.0],["2021-06-25",4.881,5.0838,4.880970478057861,5.012,46708309.0],["2021-06-28",5.012,5.012045860290527,4.6188,4.6812,65113928.0],["2021-06-29",4.6812,4.7156,4.6063,4.6126,34034761.0],["2021-06-30",4.6126,4.9559,4.612579822540283,4.7936,47000337.0],["2021-07-01",4.7936,4.8466,4.6188,4.6344,25871827.0],["2021-07-02",4.6344,4.6812,4.5783,4.597,20010357.0],["2021-07-05",4.597,4.7561,4.596976280212402,4.6968,36028705.0],["2021-07-06",4.6968,4.753,4.6063,4.6688,31618462.0],["2021-07-07",4.6688,4.668755054473877,4.469,4.5689,45223842.0],["2021-07-08",4.5689,4.568888187408447,4.1975,4.2474,67271794.0],["2021-07-09",4.2474,4.572009086608887,4.247443675994873,4.572,49552345.0],["2021-07-12",4.572,4.572009086608887,4.416,4.4534,52360107.0],["2021-07-13",4.4534,4.8654,4.3754,4.803,68494762.0],["2021-07-14",4.803,5.2836,4.802950382232666,5.2836,70572067.0],["2021-07-15",5.2836,5.4302,5.14,5.3491,90818007.0],["2021-07-16",5.3491,5.6737,5.349095344543457,5.5863,77315392.0],["2021-07-19",5.5863,6.0544,5.586278438568115,5.7174,85080828.0],["2021-07-20",5.7174,5.9264,5.5083,5.5582,57321570.0],["2021-07-21",5.5582,5.708,5.3553,5.3803,83367583.0],["2021-07-22",5.3803,5.6643,5.2274,5.6175,100317198.0],["2021-07-23",5.6175,5.9678,5.5778,5.6505,77915744.0],["2021-07-26",5.6505,5.8058,5.4853,5.6307,51330355.0],["2021-07-27",5.6307,6.1925,5.630703926086426,5.9248,96197928.0],["2021-07-28",5.9248,6.1991,5.5514,6.057,91593816.0],["2021-07-29",6.057,6.3312,5.9909,6.1495,66336784.0],["2021-07-30",6.1495,6.3808,6.0206,6.2123,78493250.0],["2021-08-02",6.2123,6.212278842926025,5.5911,5.5977,89919142.0],["2021-08-03",5.5977,5.8025,5.3498,5.3862,71566768.0],["2021-08-04",5.3862,5.6704,5.386178493499756,5.6406,70539374.0],["2021-08-05",5.6406,5.7331,5.4523,5.5184,39088432.0],["2021-08-06",5.5184,5.8554,5.4225,5.7992,52659473.0],["2021-08-09",5.7992,5.8785,5.5911,5.71,45572436.0],["2021-08-10",5.71,5.7298,5.3862,5.4523,68296651.0],["2021-08-11",5.4523,5.8356,5.452266216278076,5.7728,64389645.0],["2021-08-12",5.7728,6.2949,5.5448,6.1991,104244053.0],["2021-08-13",6.1991,6.199061393737793,5.8488,6.0801,60463882.0],["2021-08-16",6.0801,6.080102443695068,5.5911,5.5977,67657519.0],["2021-08-17",5.5977,5.6472,5.4192,5.4622,59328434.0],["2021-08-18",5.4622,5.5811,5.3102,5.3829,54692314.0],["2021-08-19",5.3829,5.5481,5.2705,5.5051,62157630.0],["2021-08-20",5.5051,5.5613,5.254,5.5382,36278706.0],["2021-08-23",5.5382,5.8653,5.538179397583008,5.6935,59021777.0],["2021-08-24",5.6935,5.8356,5.5415,5.6505,49736885.0],["2021-08-25",5.6505,5.9182,5.5911,5.8554,60757676.0],["2021-08-26",5.8554,6.4403,5.8158,6.4403,125486801.0],["2021-08-27",6.4403,7.0681,6.1297,7.0615,132254085.0],["2021-08-30",7.0615,7.7587,6.8765,7.6695,87082130.0],["2021-08-31",7.6695,8.436142921447754,7.5043,8.4361,88429081.0],["2021-09-01",8.4361,8.8558,8.0165,8.3205,102345344.0],["2021-09-02",8.3205,8.9153,8.2445,8.8558,97396759.0],["2021-09-03",8.8558,8.8822,8.3436,8.5584,76585288.0],["2021-09-06",8.5584,8.9219,8.2379,8.6575,84932195.0],["2021-09-07",8.6575,9.4671,8.5088,8.9054,87178098.0],["2021-09-08",8.9054,9.4341,8.6542,8.8426,76064006.0],["2021-09-09",8.8426,9.7282,8.7567,9.7282,107584503.0],["2021-09-10",9.7282,10.3527,9.1532,9.6885,96557580.0],["2021-09-13",9.6885,10.656702995300293,9.68851089477539,10.6567,65343220.0],["2021-09-14",10.6567,11.4431,10.247,11.0037,83217652.0],["2021-09-15",11.0037,11.1391,10.3097,10.7195,74801483.0],["2021-09-16",10.7195,11.7901,10.71948528289795,11.4597,93705873.0],["2021-09-17",11.4597,12.2098,10.313,10.3197,89710832.0],["2021-09-22",10.3197,11.350625991821289,10.1445,11.3506,66210321.0],["2021-09-23",11.3506,11.9289,10.3758,10.6204,100495777.0],["2021-09-24",10.6204,10.620354652404785,9.5662,9.6158,132187419.0],["2021-09-27",9.6158,9.9793,9.1334,9.7447,104202873.0],["2021-09-28",9.7447,10.676527976989746,9.596,10.6765,107481277.0],["2021-09-29",10.6765,11.0466,9.6092,9.6092,91908125.0],["2021-09-30",9.6092,9.6389,8.6476,9.5795,124457117.0],["2021-10-08",9.5795,9.7678,8.7765,8.988,97862906.0],["2021-10-11",8.988,9.8868,8.9087,9.8868,90526140.0],["2021-10-12",9.8868,10.7657,9.3977,10.0784,101537865.0],["2021-10-13",10.0784,10.07843017578125,9.0706,9.3845,78048416.0],["2021-10-14",9.3845,9.6885,8.8228,9.2523,68063246.0],["2021-10-15",9.2523,10.0784,9.0706,9.9628,70721886.0],["2021-10-18",9.9628,10.9541,9.6819,10.888,93910229.0],["2021-10-19",10.888,11.2812,10.4089,10.8021,88590372.0],["2021-10-20",10.8021,10.802095413208008,9.721555709838867,9.7216,14287455.0],["2021-10-21",9.7216,10.4816,9.0904,10.2437,108292331.0],["2021-10-22",10.2437,10.541,9.2193,9.3614,93363946.0],["2021-10-25",9.3614,9.748,9.1301,9.3812,69683649.0],["2021-10-26",9.3812,9.4902,8.9285,9.2523,57366195.0],["2021-10-27",9.2523,9.252330780029297,8.3734,8.4758,118481360.0],["2021-10-28",8.4758,8.475794792175293,7.629866600036621,7.6299,117541193.0],["2021-10-29",7.6299,7.6993,7.349,7.4613,98453316.0],["2021-11-01",7.4613,7.6497,7.306,7.544,95632278.0],["2021-11-02",7.544,7.696,7.1739,7.4944,75794099.0],["2021-11-03",7.4944,8.2445,7.494387149810791,8.2445,116794577.0],["2021-11-04",8.2445,8.3205,7.8975,8.109,99106347.0],["2021-11-05",8.109,8.1817,7.626563549041748,7.6266,72372881.0],["2021-11-08",7.6266,8.109,7.626563549041748,7.8314,82200875.0],["2021-11-09",7.8314,7.914,7.458,7.5704,59381220.0],["2021-11-10",7.5704,7.570389270782471,7.1045,7.3093,66687702.0],["2021-11-11",7.3093,7.7356,7.309340953826904,7.6662,83627822.0],["2021-11-12",7.6662,7.8083,7.425,7.5869,53009620.0],["2021-11-15",7.5869,7.61,7.2862,7.3292,47439422.0],["2021-11-16",7.3292,7.4184,7.1805,7.2466,41099122.0],["2021-11-17",7.2466,7.3193,7.154,7.2763,37942078.0],["2021-11-18",7.2763,7.5506,7.2168,7.4316,86887456.0],["2021-11-19",7.4316,7.6596,7.1474,7.5208,68106072.0],["2021-11-22",7.5208,7.8975,7.4845,7.6067,82753035.0],["2021-11-23",7.6067,8.033,7.60673713684082,7.7521,79510567.0],["2021-11-24",7.7521,8.3403,7.75213098526001,8.2907,97921190.0],["2021-11-25",8.2907,8.5386,7.7819,8.1949,90227272.0],["2021-11-26",8.1949,8.194921493530273,7.544,7.6893,69984406.0],["2021-11-29",7.6893,7.689347743988037,7.2267,7.5902,57071558.0],["2021-11-30",7.5902,7.8579,7.4878,7.5076,60138351.0],["2021-12-01",7.5076,7.9867,7.382,7.838,70543855.0],["2021-12-02",7.838,8.1288,7.6993,8.0793,65679972.0],["2021-12-03",8.0793,8.8558,7.8017,8.3932,98818753.0],["2021-12-06",8.3932,8.6972,8.1685,8.1883,71012003.0],["2021-12-07",8.1883,8.3436,7.8248,8.2015,54533025.0],["2021-12-08",8.2015,8.201529502868652,7.848,7.9306,67365183.0],["2021-12-09",7.9306,7.9504,7.534,7.5869,100681337.0],["2021-12-10",7.5869,7.586910724639893,7.349,7.5208,100676013.0],["2021-12-13",7.5208,7.6827,7.4085,7.5638,106140451.0],["2021-12-14",7.5638,7.5968,7.3027,7.3358,87738183.0],["2021-12-15",7.3358,8.0694,7.2961,8.0694,209229483.0],["2021-12-16",8.0694,8.875627517700195,8.069353103637695,8.8756,141609846.0],["2021-12-17",8.8756,9.5431,8.5584,8.9153,279006339.0],["2021-12-20",8.9153,8.915281295776367,8.0958,8.2081,173364849.0],["2021-12-21",8.2081,8.6906,8.1321,8.3965,129524699.0],["2021-12-22",8.3965,8.5584,8.1057,8.4593,98795854.0],["2021-12-23",8.4593,9.0541,8.3172,8.9153,139202212.0],["2021-12-24",8.9153,8.9483,8.4923,8.5584,79802909.0],["2021-12-27",8.5584,8.8789,8.4527,8.6212,78525907.0],["2021-12-28",8.6212,8.7005,7.9967,8.1288,108894676.0],["2021-12-29",8.1288,8.1949,7.7191,7.7323,110968593.0],["2021-12-30",7.7323,7.8149,7.62,7.7125,95016694.0],["2021-12-31",7.7125,7.8645,7.4878,7.7753,89088517.0],["2022-01-04",7.7753,8.4196,7.775261878967285,7.9207,151544757.0],["2022-01-05",7.9207,7.9339,7.5142,7.7786,101118977.0],["2022-01-06",7.7786,8.0462,7.7092,7.8645,86036429.0],["2022-01-07",7.8645,7.864481449127197,7.6133,7.6332,71594423.0],["2022-01-10",7.6332,7.805,7.5473,7.8017,66080443.0],["2022-01-11",7.8017,7.801697254180908,7.4977,7.5671,65320497.0],["2022-01-12",7.5671,7.6266,7.5407,7.6001,40969872.0],["2022-01-13",7.6001,7.9174,7.600129127502441,7.7389,108625530.0],["2022-01-14",7.7389,7.738913536071777,7.3919,7.4646,71980704.0],["2022-01-17",7.4646,7.501,7.3093,7.4613,43819376.0],["2022-01-18",7.4613,7.7852,7.3754,7.7257,78051665.0],["2022-01-19",7.7257,8.3238,7.72569465637207,7.8843,107017992.0],["2022-01-20",7.8843,8.1421,7.6596,8.0297,81483327.0],["2022-01-21",8.0297,8.3965,8.029701232910156,8.2742,116883044.0],["2022-01-24",8.2742,8.3932,7.9372,8.3337,73466259.0],["2022-01-25",8.3337,8.33370590209961,8.0165,8.033,57076388.0],["2022-01-26",8.033,8.0859,7.458,7.9834,84994798.0],["2022-01-27",7.9834,8.4758,7.9372,8.1024,66390554.0],["2022-01-28",8.1024,8.2478,7.577,7.6365,52830256.0],["2022-02-07",7.6365,8.3535,7.636477470397949,8.2379,68297435.0],["2022-02-08",8.2379,8.8888,8.237878799438477,8.6212,84740009.0],["2022-02-09",8.6212,9.0871,8.4461,9.0243,93840401.0],["2022-02-10",9.0243,9.5662,8.4593,9.4176,82807982.0],["2022-02-11",9.4176,10.3593,9.2226,9.9099,92486624.0],["2022-02-14",9.9099,10.3362,9.6819,9.8042,53217217.0],["2022-02-15",9.8042,9.804165840148926,9.1862,9.5497,85420336.0],["2022-02-16",9.5497,9.6588,9.1499,9.5497,76461767.0],["2022-02-17",9.5497,9.7579,9.4176,9.6191,44824913.0],["2022-02-18",9.6191,10.1313,9.5828,9.9463,55189173.0],["2022-02-21",9.9463,10.2767,9.8339,10.0817,53749842.0],["2022-02-22",10.0817,10.5113,9.8405,10.465,57890740.0],["2022-02-23",10.465,10.465046882629395,9.8802,10.1313,57751767.0],["2022-02-24",10.1313,10.779,9.8967,10.3097,62281217.0],["2022-02-25",10.3097,10.4981,9.5398,10.1511,89031924.0],["2022-02-28",10.1511,10.4915,9.9132,10.475,50737178.0],["2022-03-01",10.475,10.931,10.4188,10.8351,56645031.0],["2022-03-02",10.8351,11.8298,10.835139274597168,11.7769,77703633.0],["2022-03-03",11.7769,12.2329,11.5158,11.5985,62052036.0],["2022-03-04",11.5985,12.1899,11.2151,11.7339,60738274.0],["2022-03-07",11.7339,12.3221,11.2482,11.5985,80068107.0],["2022-03-08",11.5985,11.598456382751465,10.475,10.584,86970142.0],["2022-03-09",10.584,11.0929,10.3296,10.8054,74673604.0],["2022-03-10",10.8054,10.9706,10.1115,10.8318,61996041.0],["2022-03-11",10.8318,11.3705,10.6071,10.9012,73619443.0],["2022-03-14",10.9012,11.344,10.5708,10.8153,63775604.0],["2022-03-15",10.8153,10.815313339233398,9.9463,10.1445,68039916.0],["2022-03-16",10.1445,10.4617,9.8174,10.3824,51259199.0],["2022-03-17",10.3824,10.7757,10.1346,10.5675,49976355.0],["2022-03-18",10.5675,11.2647,10.567482948303223,11.0004,61602227.0],["2022-03-21",11.0004,11.4266,10.8087,11.3638,47292497.0],["2022-03-22",11.3638,12.147,11.2713,11.9124,51283475.0],["2022-03-23",11.9124,11.9652,11.5192,11.7901,33539606.0],["2022-03-24",11.7901,12.3585,11.790114402770996,12.3453,40231426.0],["2022-03-25",12.3453,12.7153,12.0611,12.4179,29026040.0],["2022-03-28",12.4179,13.3795,12.2131,13.33,60184696.0],["2022-03-29",13.33,13.4489,12.6889,13.2441,44353820.0],["2022-03-30",13.2441,13.244050025939941,12.0148,12.5435,79199932.0],["2022-03-31",12.5435,13.1515,12.2659,12.6691,63962607.0],["2022-04-01",12.6691,13.1152,12.2263,12.5534,68565767.0],["2022-04-06",12.5534,12.6162,11.5985,12.1866,60813784.0],["2022-04-07",12.1866,12.4741,11.9223,12.2296,46344942.0],["2022-04-08",12.2296,12.7583,12.1602,12.5898,51043966.0],["2022-04-11",12.5898,12.9863,12.2593,12.4576,62234558.0],["2022-04-12",12.4576,12.6228,11.8298,11.995,61757352.0],["2022-04-13",11.995,12.755,11.9719,12.5567,79424675.0],["2022-04-14",12.5567,13.2275,12.2197,13.1846,67384463.0],["2022-04-15",13.1846,13.5084,12.0545,12.2593,110278718.0],["2022-04-18",12.2593,12.25933837890625,11.0698,11.3671,111959017.0],["2022-04-19",11.3671,12.3221,11.2581,12.3089,91109578.0],["2022-04-20",12.3089,12.308903694152832,11.3672,11.3837,68655933.0],["2022-04-21",11.3837,11.8529,11.2383,11.4233,54000394.0],["2022-04-22",11.4233,11.7306,11.0962,11.3903,37699722.0],["2022-04-25",11.3903,11.390279769897461,10.4683,10.8054,69392313.0],["2022-04-26",10.8054,10.8715,10.1776,10.2536,56988155.0],["2022-04-27",10.2536,10.5477,10.0289,10.5377,53900689.0],["2022-04-28",10.5377,11.3804,10.53774356842041,11.2713,54845721.0],["2022-04-29",11.2713,11.5225,10.9177,11.4762,48465883.0],["2022-05-05",11.4762,11.8265,11.1358,11.4993,42121292.0],["2022-05-06",11.4993,11.6877,11.0698,11.0863,31645169.0],["2022-05-09",11.0863,11.086273193359375,10.3758,10.7393,46638304.0],["2022-05-10",10.7393,10.739312171936035,10.1875,10.5675,58200517.0],["2022-05-11",10.5675,11.0698,10.4452,10.964,43235298.0],["2022-05-12",10.964,11.3671,10.7922,10.8583,37125297.0],["2022-05-13",10.8583,11.4531,10.7757,11.4167,37949741.0],["2022-05-16",11.4167,11.8199,11.3308,11.7306,36696133.0],["2022-05-17",11.7306,12.0181,11.6712,11.9223,32244086.0],["2022-05-18",11.9223,12.1172,11.5324,11.7075,29201152.0],["2022-05-19",11.7075,11.707502365112305,11.3341,11.5819,23843250.0],["2022-05-20",11.5819,12.1767,11.5324,12.1139,46220159.0],["2022-05-23",12.1139,12.5204,11.8992,12.0809,35946820.0],["2022-05-24",12.0809,12.907,11.9454,12.3684,49010945.0],["2022-05-25",12.3684,12.7748,12.1404,12.5402,38816542.0],["2022-05-26",12.5402,13.3432,12.54021167755127,13.1317,44215717.0],["2022-05-27",13.1317,13.3531,12.8971,13.0425,39004594.0],["2022-05-30",13.0425,13.3828,12.6559,12.8211,32356519.0],["2022-05-31",12.8211,13.1813,12.6261,12.7682,31392621.0],["2022-06-01",12.7682,13.3068,12.6294,13.2837,31787521.0],["2022-06-02",13.2837,13.283702850341797,12.5633,12.7517,33555683.0],["2022-06-06",12.7517,13.168,12.751692771911621,12.9533,53692713.0],["2022-06-07",12.9533,13.2341,12.6063,12.8013,50703418.0],["2022-06-08",12.8013,14.0801,12.801260948181152,14.0801,77483049.0],["2022-06-09",14.0801,14.3874,13.786,14.1032,61759042.0],["2022-06-10",14.1032,14.2849,13.7496,14.1428,63599203.0],["2022-06-13",14.1428,14.1726,13.4787,13.9082,51009595.0],["2022-06-14",13.9082,14.5691,13.5811,14.3246,45156292.0],["2022-06-15",14.3246,14.5361,13.786,13.8157,38757605.0],["2022-06-16",13.8157,13.938,12.8211,12.9764,67147152.0],["2022-06-17",12.9764,13.0458,12.6724,12.9202,45911753.0],["2022-06-20",12.9202,12.920219421386719,11.7637,11.8099,83021053.0],["2022-06-21",11.8099,12.0776,11.8,11.9586,52297221.0],["2022-06-22",11.9586,12.1966,11.5489,11.6414,44926225.0],["2022-06-23",11.6414,11.9685,11.2515,11.919,53941114.0],["2022-06-24",11.919,12.0644,11.5819,11.7405,36131596.0],["2022-06-27",11.7405,12.6493,11.740545272827148,12.5666,57636501.0],["2022-06-28",12.5666,13.1053,12.566646575927734,13.0359,51229545.0],["2022-06-29",13.0359,13.5547,12.8442,12.9995,38121757.0],["2022-06-30",12.9995,13.3101,12.8244,13.0458,32705877.0],["2022-07-01",13.0458,13.1119,12.3155,13.0194,41384188.0],["2022-07-04",13.0194,13.2308,12.6757,12.8178,34681990.0],["2022-07-05",12.8178,13.5051,12.817781448364258,13.2804,43532720.0],["2022-07-06",13.2804,13.28039836883545,12.0974,12.3188,57262457.0],["2022-07-07",12.3188,12.5072,11.9322,12.4774,37331476.0],["2022-07-08",12.4774,12.8343,12.4576,12.4675,30043277.0],["2022-07-11",12.4675,12.467514991760254,11.9454,12.0479,32016763.0],["2022-07-12",12.0479,12.3948,12.0446,12.2329,33728282.0],["2022-07-13",12.2329,12.2891,11.7009,11.876,41392289.0],["2022-07-14",11.876,12.128,11.7571,11.967,33016885.0],["2022-07-15",11.967,13.0972,11.967004776000977,12.4324,64410713.0],["2022-07-18",12.4324,13.3632,12.432387351989746,13.1007,56788759.0],["2022-07-19",13.1007,13.4436,12.9188,13.3107,38371940.0],["2022-07-20",13.3107,13.7236,13.1392,13.4261,37258739.0],["2022-07-21",13.4261,13.426140785217285,12.7718,12.8348,44831412.0],["2022-07-22",12.8348,12.9992,12.5094,12.6388,24712305.0],["2022-07-25",12.6388,13.0097,12.5304,12.7228,23376849.0],["2022-07-26",12.7228,13.1567,12.6213,13.0272,25663981.0],["2022-07-27",13.0272,13.0797,12.7018,12.9538,19323447.0],["2022-07-28",12.9538,13.2967,12.8908,13.2617,38496736.0],["2022-07-29",13.2617,13.4261,12.8033,12.8208,28583872.0],["2022-08-01",12.8208,13.5136,12.7333,13.3876,33983989.0],["2022-08-02",13.3876,13.5171,12.9188,13.1847,33120839.0],["2022-08-03",13.1847,13.4261,12.9083,13.1602,28727043.0],["2022-08-04",13.1602,13.2687,12.8173,13.0587,28526799.0],["2022-08-05",13.0587,13.2442,12.4219,12.5828,50074057.0],["2022-08-08",12.5828,13.6396,12.3729,13.5556,56604915.0],["2022-08-09",13.5556,14.3359,13.5066,14.2694,56551092.0],["2022-08-10",14.2694,14.5564,13.9545,14.2729,35192264.0],["2022-08-11",14.2729,14.6543,14.1365,14.3359,22685553.0],["2022-08-12",14.3359,14.9553,14.33591079711914,14.8223,28997065.0],["2022-08-15",14.8223,15.865,14.7278,15.3367,54151147.0],["2022-08-16",15.3367,15.3751,14.9028,15.0042,44672741.0],["2022-08-17",15.0042,15.2492,14.7103,14.9098,32556369.0],["2022-08-18",14.9098,15.2562,14.7768,14.9413,26332345.0],["2022-08-19",14.9413,15.7461,14.941258430480957,15.6166,48308330.0],["2022-08-22",15.6166,15.942,15.4731,15.8125,42261252.0],["2022-08-23",15.8125,16.7608,15.6131,16.2149,46331828.0],["2022-08-24",16.2149,16.4949,15.921,16.0785,37305077.0],["2022-08-25",16.0785,17.6881,16.07847785949707,17.6881,55883803.0],["2022-08-26",17.6881,17.849,17.0722,17.4746,55268093.0],["2022-08-29",17.4746,18.2304,16.6348,17.947,81605922.0],["2022-08-30",17.947,17.947006225585938,16.5404,16.9043,57086889.0],["2022-08-31",16.9043,17.1387,16.6208,16.7958,42072667.0],["2022-09-01",16.7958,17.842,16.7748,17.3906,43406120.0],["2022-09-02",17.3906,17.6916,16.8028,17.2472,34052068.0],["2022-09-05",17.2472,18.9722,17.247180938720703,18.9688,65825851.0],["2022-09-06",18.9688,19.2802,18.5034,19.1962,49119622.0],["2022-09-07",19.1962,19.6441,18.6993,19.3467,40495057.0],["2022-09-08",19.3467,19.346654891967773,18.3424,18.8953,43201651.0],["2022-09-09",18.8953,19.3117,18.5104,18.8673,31857918.0],["2022-09-13",18.8673,19.1717,18.4404,18.9897,28086460.0],["2022-09-14",18.9897,19.4761,18.5104,18.6923,32085136.0],["2022-09-15",18.6923,19.2802,17.8105,18.3529,56373119.0],["2022-09-16",18.3529,18.4159,17.3242,17.4816,62813199.0],["2022-09-19",17.4816,18.2759,17.2927,17.947,44104462.0],["2022-09-20",17.947,18.2724,17.5936,17.9855,28502042.0],["2022-09-21",17.9855,18.4684,17.8805,18.2759,29373103.0],["2022-09-22",18.2759,18.8078,18.0205,18.6433,39984020.0],["2022-09-23",18.6433,18.6748,17.8245,17.877,31304892.0],["2022-09-26",17.877,18.1675,17.4151,17.6531,32636299.0],["2022-09-27",17.6531,17.835,16.3269,17.4501,45217528.0],["2022-09-28",17.4501,17.8805,17.2927,17.4466,25995607.0],["2022-09-29",17.4466,18.1115,17.446632385253906,17.6426,26700815.0],["2022-09-30",17.6426,17.863,17.3557,17.5551,20311707.0],["2022-10-10",17.5551,18.6433,17.555105209350586,17.7791,29901690.0],["2022-10-11",17.7791,17.807,17.1947,17.3102,29801811.0],["2022-10-12",17.3102,17.4956,16.9358,17.4011,26436044.0],["2022-10-13",17.4011,17.40114402770996,16.2709,16.5404,45109921.0],["2022-10-14",16.5404,17.0372,16.4529,16.7818,32226807.0],["2022-10-17",16.7818,16.78179931640625,15.865,16.4424,40154969.0],["2022-10-18",16.4424,16.7958,16.3899,16.4984,25292073.0],["2022-10-19",16.4984,16.9183,16.2184,16.3129,34153292.0],["2022-10-20",16.3129,16.312917709350586,15.5781,15.914,35774662.0],["2022-10-21",15.914,16.2709,15.7461,16.131,19720075.0],["2022-10-24",16.131,16.2359,15.6446,15.6936,28953660.0],["2022-10-25",15.6936,15.8475,15.3612,15.7006,22526132.0],["2022-10-26",15.7006,15.816,14.9168,15.1057,48698539.0],["2022-10-27",15.1057,15.4871,15.0462,15.2212,28438499.0],["2022-10-28",15.2212,15.6761,15.0182,15.2562,39000850.0],["2022-10-31",15.2562,15.6061,14.1889,14.2064,66779413.0],["2022-11-01",14.2064,14.6018,13.4051,14.077,91627676.0],["2022-11-02",14.077,14.9413,13.965,14.7453,55116319.0],["2022-11-03",14.7453,14.9378,14.3569,14.6088,28190373.0],["2022-11-04",14.6088,15.5711,14.5704,15.2387,43020018.0],["2022-11-07",15.2387,15.7111,15.1337,15.4661,39069585.0],["2022-11-08",15.4661,15.5641,14.9343,15.0987,33264800.0],["2022-11-09",15.0987,15.1162,14.6543,14.7523,24088209.0],["2022-11-10",14.7523,15.1162,14.2274,15.0882,34945680.0],["2022-11-11",15.0882,15.6411,14.9413,15.3996,44412517.0],["2022-11-14",15.3996,15.5221,14.3464,14.4514,50155308.0],["2022-11-15",14.4514,14.451382637023926,14.0945,14.3289,58449440.0],["2022-11-16",14.3289,14.6893,14.2449,14.4969,31925372.0],["2022-11-17",14.4969,14.496869087219238,13.4121,13.6081,68685616.0],["2022-11-18",13.6081,13.7166,13.4296,13.4821,28625990.0],["2022-11-21",13.4821,13.482126235961914,13.0412,13.3981,29031687.0],["2022-11-22",13.3981,13.7446,13.3387,13.5031,29436353.0],["2022-11-23",13.5031,13.923,13.503119468688965,13.6361,34386325.0],["2022-11-24",13.6361,13.8775,13.4331,13.6781,33084836.0],["2022-11-25",13.6781,14.049,13.3876,14.0105,45289990.0],["2022-11-28",14.0105,14.1645,13.5696,13.7586,36281228.0],["2022-11-29",13.7586,14.028,13.6746,13.9615,32280773.0],["2022-11-30",13.9615,14.5564,13.8705,14.1994,57747261.0],["2022-12-01",14.1994,14.5214,13.9475,13.9965,44287555.0],["2022-12-02",13.9965,14.0875,13.5941,13.7481,35932302.0],["2022-12-05",13.7481,14.0665,13.748059272766113,13.881,37884861.0],["2022-12-06",13.881,14.1715,13.5276,14.014,34728269.0],["2022-12-07",14.014,14.133,13.5801,13.6746,42623626.0],["2022-12-08",13.6746,13.7586,13.3422,13.4296,37742567.0],["2022-12-09",13.4296,13.555607795715332,13.2827,13.5556,53632234.0],["2022-12-12",13.5556,13.555607795715332,12.9538,12.9957,56693198.0],["2022-12-13",12.9957,13.3702,12.9818,13.2337,34757463.0],["2022-12-14",13.2337,13.5346,13.0867,13.4296,36501211.0],["2022-12-15",13.4296,13.4646,12.9922,13.0692,27819684.0],["2022-12-16",13.0692,13.3632,12.9678,13.2162,24670737.0],["2022-12-19",13.2162,13.216190338134766,12.7368,12.8418,27030539.0],["2022-12-20",12.8418,12.8838,12.5549,12.7438,20744178.0],["2022-12-21",12.7438,12.8978,12.5863,12.6423,17706070.0],["2022-12-22",12.6423,12.7823,12.163,12.17,31018287.0],["2022-12-23",12.17,12.2294,11.834,12.121,26396311.0],["2022-12-26",12.121,12.1874,11.932,12.177,26079262.0],["2022-12-27",12.177,12.3659,12.1595,12.2574,26544743.0],["2022-12-28",12.2574,12.2784,11.946,12.142,23831813.0],["2022-12-29",12.142,12.141960144042969,11.8095,11.862,22977522.0],["2022-12-30",11.862,12.002,11.7431,11.7501,26799815.0],["2023-01-03",11.7501,11.834,11.4946,11.806,37455171.0],["2023-01-04",11.806,11.806044578552246,11.2357,11.3722,44981059.0],["2023-01-05",11.3722,11.4351,11.1762,11.3617,36616427.0],["2023-01-06",11.3617,11.5611,11.3407,11.5226,37887844.0],["2023-01-09",11.5226,11.6451,11.1272,11.5821,53431651.0],["2023-01-10",11.5821,11.7116,11.2882,11.5541,47291043.0],["2023-01-11",11.5541,12.6213,11.554106712341309,12.4499,117564755.0],["2023-01-12",12.4499,12.449883460998535,12.002,12.3029,65416872.0],["2023-01-13",12.3029,12.6353,12.149,12.2959,48594163.0],["2023-01-16",12.2959,12.3764,12.149,12.3344,43472213.0],["2023-01-17",12.3344,12.4394,12.1105,12.2119,34164737.0],["2023-01-18",12.2119,12.7193,12.2049,12.4219,48886884.0],["2023-01-19",12.4219,12.7018,12.2154,12.2749,42093168.0],["2023-01-20",12.2749,12.7193,12.2154,12.6633,55260433.0],["2023-01-30",12.6633,12.663330078125,11.841,11.925,112342231.0],["2023-01-31",11.925,12.2049,11.8445,12.0125,56291995.0],["2023-02-01",12.0125,12.0475,11.8585,12.0405,46213246.0],["2023-02-02",12.0405,12.6388,11.918,12.4394,80612112.0],["2023-02-03",12.4394,12.439385414123535,12.0125,12.156,48532452.0],["2023-02-06",12.156,12.155957221984863,11.869,11.988,34373781.0],["2023-02-07",11.988,12.5094,11.987998962402344,12.086,54269221.0],["2023-02-08",12.086,12.1874,11.897,11.925,31336143.0],["2023-02-09",11.925,11.9915,11.7431,11.9355,32526610.0],["2023-02-10",11.9355,11.939,11.6031,11.6416,47039153.0],["2023-02-13",11.6416,11.6661,10.9138,11.5296,53457672.0],["2023-02-14",11.5296,11.5716,11.3197,11.3337,40597851.0],["2023-02-15",11.3337,11.4071,11.1657,11.1867,31898039.0],["2023-02-16",11.1867,11.2847,10.9418,11.0152,32012196.0],["2023-02-17",11.0152,11.4246,10.9383,11.3022,53586633.0],["2023-02-20",11.3022,11.5926,11.30217170715332,11.5821,58840746.0],["2023-02-21",11.5821,12.1455,11.5541,11.96,75392797.0],["2023-02-22",11.96,12.2119,11.7571,12.016,51883152.0],["2023-02-23",12.016,12.7018,12.015993118286133,12.4744,110032739.0],["2023-02-24",12.4744,12.6213,12.2294,12.4569,48035921.0],["2023-02-27",12.4569,12.9398,12.456883430480957,12.6843,62608199.0],["2023-02-28",12.6843,12.684324264526367,12.3554,12.4919,44011656.0],["2023-03-01",12.4919,12.6283,12.3519,12.4744,36463863.0],["2023-03-02",12.4744,12.5829,12.2329,12.2574,40721670.0],["2023-03-03",12.2574,12.3239,12.065,12.2119,27218724.0],["2023-03-06",12.2119,12.211941719055176,11.7046,11.7746,48632058.0],["2023-03-07",11.7746,12.3449,11.774552345275879,12.037,53203702.0],["2023-03-08",12.037,12.036986351013184,11.5751,11.6731,39545686.0],["2023-03-09",11.6731,11.8795,11.5331,11.5646,32370768.0],["2023-03-10",11.5646,11.6206,11.3267,11.3582,25683518.0],["2023-03-13",11.3582,11.477127075195312,11.2497,11.4771,31308605.0],["2023-03-14",11.4771,11.7711,11.2952,11.3442,38774775.0],["2023-03-15",11.3442,11.3757,11.1657,11.2042,38844126.0],["2023-03-16",11.2042,11.204195022583008,10.7108,10.7528,50379901.0],["2023-03-17",10.7528,11.1062,10.752808570861816,10.9453,34485933.0],["2023-03-20",10.9453,11.0642,10.7843,10.8123,32592027.0],["2023-03-21",10.8123,10.8788,10.6023,10.7668,32332228.0],["2023-03-22",10.7668,11.0292,10.766804695129395,10.9138,37108189.0],["2023-03-23",10.9138,11.0852,10.8298,11.0677,39051314.0],["2023-03-24",11.0677,11.067728996276855,10.7248,10.9698,47774169.0],["2023-03-27",10.9698,12.0685,10.969755172729492,12.0685,145084192.0],["2023-03-28",12.0685,12.2784,11.9845,12.0195,91936024.0],["2023-03-29",12.0195,12.1525,11.9285,11.9705,46576015.0],["2023-03-30",11.9705,12.5514,11.8515,12.4499,82263620.0],["2023-03-31",12.4499,12.5479,12.3169,12.4464,43787911.0],["2023-04-03",12.4464,12.7158,12.3869,12.4254,58713716.0],["2023-04-04",12.4254,12.4989,12.3029,12.4044,45973315.0],["2023-04-06",12.4044,12.40439510345459,11.9145,11.988,56296919.0],["2023-04-07",11.988,12.1315,11.883,11.9285,31375375.0],["2023-04-10",11.9285,11.9425,11.7151,11.7256,27446123.0],["2023-04-11",11.7256,11.7501,11.4456,11.5681,38450016.0],["2023-04-12",11.5681,11.7291,11.5436,11.6661,32705109.0],["2023-04-13",11.6661,11.7431,11.5471,11.5716,31932728.0],["2023-04-14",11.5716,11.6171,11.4106,11.5121,32203280.0],["2023-04-17",11.5121,12.107,11.4806,11.9635,68733763.0],["2023-04-18",11.9635,12.2399,11.9075,12.2294,64629433.0],["2023-04-19",12.2294,12.3694,12.1245,12.2154,51349272.0],["2023-04-20",12.2154,12.3414,11.862,12.2504,55351764.0],["2023-04-21",12.2504,12.2714,11.974,11.995,28307323.0],["2023-04-24",11.995,12.072,11.7221,11.785,38795991.0],["2023-04-25",11.785,11.848,11.5086,11.6696,32927682.0],["2023-04-26",11.6696,12.002,11.5506,11.925,32417697.0],["2023-04-27",11.925,12.107,11.4876,11.8025,47917890.0],["2023-04-28",11.8025,12.1035,11.7046,12.0335,42019877.0],["2023-05-04",12.0335,12.033487319946289,11.4771,11.841,46616107.0],["2023-05-05",11.841,11.995,11.6381,11.799,31435751.0],["2023-05-08",11.799,12.3554,11.7606,12.3169,70481835.0],["2023-05-09",12.3169,12.5339,12.2504,12.2854,63819430.0],["2023-05-10",12.2854,12.2889,12.0195,12.142,33122674.0],["2023-05-11",12.142,12.4149,11.967,12.3589,35967695.0],["2023-05-12",12.3589,12.358906745910645,11.862,11.9285,47242753.0],["2023-05-15",11.9285,12.4219,11.8305,12.4184,68893759.0],["2023-05-16",12.4184,12.5549,12.2679,12.3169,37989246.0],["2023-05-17",12.3169,12.3239,12.1385,12.1979,27883416.0],["2023-05-18",12.1979,12.3624,12.177,12.2189,26480925.0],["2023-05-19",12.2189,12.4674,11.9775,12.2924,37936906.0],["2023-05-22",12.2924,12.292424201965332,12.0545,12.107,35989114.0],["2023-05-23",12.107,12.1525,11.897,11.904,31135839.0],["2023-05-24",11.904,11.904019355773926,11.7221,11.7291,23563501.0],["2023-05-25",11.7291,11.729063987731934,11.3197,11.4841,40717548.0],["2023-05-26",11.4841,11.484124183654785,10.8998,10.9453,58184142.0],["2023-05-29",10.9453,10.9453,10.6023,10.6373,56773844.0],["2023-05-30",10.6373,10.6793,10.3434,10.4589,45802229.0],["2023-05-31",10.4589,10.458882331848145,9.4161,9.4931,130720664.0],["2023-06-01",9.4931,9.6051,9.3602,9.4511,61430387.0],["2023-06-02",9.4511,9.6681,9.4371,9.6611,42503849.0],["2023-06-05",9.6611,9.794,9.6226,9.7521,35062511.0],["2023-06-06",9.7521,9.9235,9.6471,9.7801,48616263.0],["2023-06-07",9.7801,9.7905,9.5876,9.6856,23963727.0],["2023-06-08",9.6856,9.941,9.685575485229492,9.934,35510090.0],["2023-06-09",9.934,9.976,9.8465,9.8745,23293650.0],["2023-06-12",9.8745,10.0145,9.843,9.9655,25829495.0],["2023-06-13",9.9655,9.976,9.7975,9.8605,25310992.0],["2023-06-14",9.8605,9.927,9.8255,9.85,19371183.0],["2023-06-15",9.85,9.976,9.7486,9.9725,30631064.0],["2023-06-16",9.9725,10.2209,9.906,10.0635,32901474.0],["2023-06-19",10.0635,10.2419,10.0075,10.074,28326526.0],["2023-06-20",10.074,10.102,9.99,10.0005,18419612.0],["2023-06-21",10.0005,10.0355,9.8885,9.892,16706430.0],["2023-06-26",9.892,9.962,9.801,9.9025,15858427.0],["2023-06-27",9.9025,10.0985,9.871,10.0775,18616856.0],["2023-06-28",10.0775,10.4274,10.0425,10.3749,47266824.0],["2023-06-29",10.3749,10.374902725219727,10.1755,10.2384,25445795.0],["2023-06-30",10.2384,10.4869,10.238436698913574,10.4694,30124167.0],["2023-07-03",10.4694,10.6898,10.469379425048828,10.6723,35630398.0],["2023-07-04",10.6723,10.7773,10.6058,10.7318,31856479.0],["2023-07-05",10.7318,11.1202,10.73181438446045,11.0677,46092594.0],["2023-07-06",11.0677,11.1832,10.9663,11.1797,35384674.0],["2023-07-07",11.1797,11.5891,11.1202,11.5786,51774463.0],["2023-07-10",11.5786,11.8935,11.578601837158203,11.7536,50979973.0],["2023-07-11",11.7536,11.753558158874512,11.1447,11.2042,60869070.0],["2023-07-12",11.2042,11.6521,11.1657,11.5541,52124106.0],["2023-07-13",11.5541,11.6521,11.4771,11.5611,40934054.0],["2023-07-14",11.5611,11.8585,11.561104774475098,11.8515,60873169.0],["2023-07-17",11.8515,12.7657,11.851532936096191,12.1562,60852646.0],["2023-07-18",12.1562,12.3443,11.9942,12.1044,35263580.0],["2023-07-19",12.1044,12.1044,11.7997,11.8645,41736689.0],["2023-07-20",11.8645,12.0849,11.8062,11.8191,21129473.0],["2023-07-21",11.8191,11.8386,11.5468,11.6117,28027695.0],["2023-07-24",11.6117,11.6376,11.3523,11.4171,27502291.0],["2023-07-25",11.4171,11.7024,11.417149543762207,11.5922,26425070.0],["2023-07-26",11.5922,11.7737,11.5727,11.6246,23151737.0],["2023-07-27",11.6246,11.6311,11.4171,11.4431,22708104.0],["2023-07-28",11.4431,11.5533,11.3458,11.5144,25130043.0],["2023-07-31",11.5144,11.8321,11.4496,11.5014,41370277.0],["2023-08-01",11.5014,11.5403,11.4107,11.4496,25085178.0],["2023-08-02",11.4496,11.4755,11.0995,11.1513,47927124.0],["2023-08-03",11.1513,11.1902,11.067,11.1448,16395741.0],["2023-08-04",11.1448,11.3134,11.0865,11.093,28867424.0],["2023-08-07",11.093,11.1967,10.9892,11.1578,24660179.0],["2023-08-08",11.1578,11.3264,11.093,11.268,25519377.0],["2023-08-09",11.268,11.268033027648926,11.0735,11.1189,17745036.0],["2023-08-10",11.1189,11.8321,11.118916511535645,11.7348,76355399.0],["2023-08-11",11.7348,11.8321,11.4301,11.4625,39870938.0],["2023-08-14",11.4625,11.462532997131348,11.1448,11.2356,24282176.0],["2023-08-15",11.2356,11.3458,11.1319,11.2097,18563116.0],["2023-08-16",11.2097,11.2486,11.0217,11.0476,27413592.0],["2023-08-17",11.0476,11.1124,10.7883,11.0865,21054430.0],["2023-08-18",11.0865,11.1708,10.9179,10.9179,18805995.0],["2023-08-21",10.9179,10.917933464050293,10.6975,10.7169,18444063.0],["2023-08-22",10.7169,10.9503,10.691,10.9309,20692948.0],["2023-08-23",10.9309,11.294,10.892,11.0735,34585847.0],["2023-08-24",11.0735,11.1643,10.8401,10.8401,26346901.0],["2023-08-25",10.8401,10.9179,10.704,10.7494,18331036.0],["2023-08-28",10.7494,11.6635,10.749366760253906,11.281,92554237.0],["2023-08-29",11.281,11.280999183654785,11.0476,11.0735,60720232.0],["2023-08-30",11.0735,11.1513,10.9179,11.1059,45466800.0],["2023-08-31",11.1059,11.2226,11.0217,11.1708,45533614.0],["2023-09-01",11.1708,12.072,11.170783042907715,11.9877,126853168.0],["2023-09-04",11.9877,12.5841,11.987682342529297,12.3637,115417393.0],["2023-09-05",12.3637,12.5388,12.1887,12.4285,59565864.0],["2023-09-06",12.4285,12.8305,12.3637,12.7592,74839377.0],["2023-09-07",12.7592,13.0639,12.6749,12.7787,68330641.0],["2023-09-08",12.7787,12.778650283813477,12.4674,12.4739,46373173.0],["2023-09-11",12.4739,13.0704,12.473932266235352,12.5647,64780097.0],["2023-09-12",12.5647,12.7333,12.3961,12.4156,40081948.0],["2023-09-13",12.4156,12.8305,12.3832,12.649,47576478.0],["2023-09-14",12.649,13.3751,12.5906,13.3232,117509432.0],["2023-09-15",13.3232,13.5826,13.213,13.3492,66368240.0],["2023-09-18",13.3492,13.6474,13.3233,13.6409,69543505.0],["2023-09-19",13.6409,14.2633,13.6409330368042,14.1661,101941628.0],["2023-09-20",14.1661,14.166082382202148,13.7187,13.9003,68355562.0],["2023-09-21",13.9003,13.9327,13.6798,13.7447,51375096.0],["2023-09-22",13.7447,13.7771,13.2779,13.3621,93517013.0],["2023-09-25",13.3621,13.615,13.213,13.3751,41938261.0],["2023-09-26",13.3751,13.4529,13.1936,13.226,37272526.0],["2023-09-27",13.226,13.2908,13.0445,13.0769,31698189.0],["2023-09-28",13.0769,13.3946,13.076883316040039,13.1287,41981331.0],["2023-10-09",13.1287,13.7836,12.9991,13.4853,65829400.0],["2023-10-10",13.4853,13.485333442687988,13.0963,13.1223,36302815.0],["2023-10-11",13.1223,13.1482,12.7851,12.9018,40387115.0],["2023-10-12",12.9018,12.9796,12.7786,12.8111,34224617.0],["2023-10-13",12.8111,13.0315,12.649,12.9083,32644389.0],["2023-10-16",12.9083,13.239,12.8046,13.226,55643785.0],["2023-10-17",13.226,13.3232,12.9537,13.2584,42606473.0],["2023-10-18",13.2584,13.4983,13.1287,13.2195,31406380.0],["2023-10-19",13.2195,13.219514846801758,12.8305,12.8305,35765733.0],["2023-10-20",12.8305,12.9796,12.7592,12.8629,24927619.0],["2023-10-23",12.8629,12.8889,12.5777,12.6944,24401573.0],["2023-10-24",12.6944,12.9083,12.5582,12.8694,26484419.0],["2023-10-25",12.8694,13.2584,12.869416236877441,13.1028,35306276.0],["2023-10-26",13.1028,13.102815628051758,12.6166,12.8111,24156666.0],["2023-10-27",12.8111,12.8305,12.5128,12.636,32239935.0],["2023-10-30",12.636,12.6749,12.4285,12.461,34006256.0],["2023-10-31",12.461,12.7722,12.3507,12.6555,30362000.0],["2023-11-01",12.6555,12.6879,12.3183,12.4415,23055580.0],["2023-11-02",12.4415,12.6166,12.4091,12.5063,17532897.0],["2023-11-03",12.5063,12.7333,12.4674,12.5063,24354034.0],["2023-11-06",12.5063,12.6036,12.0914,12.1627,53621763.0],["2023-11-07",12.1627,12.2535,12.0201,12.2276,32748058.0],["2023-11-08",12.2276,12.2794,12.046,12.1044,28294219.0],["2023-11-09",12.1044,12.7722,12.0979,12.7657,82712214.0],["2023-11-10",12.7657,12.8629,12.5647,12.7851,37812763.0],["2023-11-13",12.7851,12.8759,12.5128,12.7916,29712467.0],["2023-11-14",12.7916,12.791617393493652,12.5258,12.6166,23200908.0],["2023-11-15",12.6166,12.7786,12.6036,12.7138,23836215.0],["2023-11-16",12.7138,12.9018,12.5582,12.8694,34952015.0],["2023-11-17",12.8694,12.9407,12.7397,12.7851,23923588.0],["2023-11-20",12.7851,12.837,12.649,12.824,17728995.0],["2023-11-21",12.824,12.9537,12.7397,12.7722,24903010.0],["2023-11-22",12.7722,12.8759,12.6036,12.7268,16814525.0],["2023-11-23",12.7268,12.8305,12.6619,12.8046,16494541.0],["2023-11-24",12.8046,13.1482,12.7722,13.012,43276890.0],["2023-11-27",13.012,13.2779,13.012049674987793,13.2649,46940860.0],["2023-11-28",13.2649,13.2779,13.0445,13.2325,24641221.0],["2023-11-29",13.2325,13.4788,13.2001,13.3557,31713939.0],["2023-11-30",13.3557,13.4335,13.226,13.3232,27622465.0],["2023-12-01",13.3232,13.4399,13.2973,13.401,24656461.0],["2023-12-04",13.401,13.5177,13.2779,13.5113,30626642.0],["2023-12-05",13.5113,13.5307,13.0834,13.1028,29523717.0],["2023-12-06",13.1028,13.1612,12.9148,13.0704,22255097.0],["2023-12-07",13.0704,13.070399284362793,12.8564,12.8953,22985302.0],["2023-12-08",12.8953,12.895349502563477,12.5258,12.6555,33327243.0],["2023-12-11",12.6555,13.0834,12.4739,13.0834,33730213.0],["2023-12-12",13.0834,13.1676,12.9148,13.1417,19564862.0],["2023-12-13",13.1417,13.141716003417969,12.9342,12.9796,21186644.0],["2023-12-14",12.9796,13.1482,12.9148,13.051,19706412.0],["2023-12-15",13.051,13.1417,12.9667,12.9731,23950676.0],["2023-12-18",12.9731,13.213,12.7786,13.0445,19235604.0],["2023-12-19",13.0445,13.1352,12.8889,13.038,15440389.0],["2023-12-20",13.038,13.2908,12.9926,12.9991,25114427.0],["2023-12-21",12.9991,13.1028,12.9148,13.0574,20329372.0],["2023-12-22",13.0574,13.615,13.057432174682617,13.3881,46287758.0],["2023-12-25",13.3881,13.5178,13.1093,13.4205,27805571.0],["2023-12-26",13.4205,13.9067,13.2584,13.2908,47744379.0],["2023-12-27",13.2908,13.3946,13.0963,13.2908,30305259.0],["2023-12-28",13.2908,13.3621,12.7851,12.9667,60251668.0],["2023-12-29",12.9667,12.9991,12.6879,12.8435,44287092.0],["2024-01-02",12.8435,13.4529,12.7916,13.3103,77522919.0],["2024-01-03",13.3103,13.7447,13.2908,13.7122,68570645.0],["2024-01-04",13.7122,14.1661,13.6798,14.1077,84290485.0],["2024-01-05",14.1077,14.3282,13.9975,14.1985,62245524.0],["2024-01-08",14.1985,14.2244,13.8678,13.9197,55462490.0],["2024-01-09",13.9197,14.3865,13.7382,14.3347,55997565.0],["2024-01-10",14.3347,14.4449,13.9975,14.0494,50474794.0],["2024-01-11",14.0494,14.0494,13.7382,13.8095,40418323.0],["2024-01-12",13.8095,14.004,13.7706,13.8873,24803006.0],["2024-01-15",13.8873,14.0234,13.7317,13.9781,34939810.0],["2024-01-16",13.9781,14.2309,13.8743,14.1401,31034396.0],["2024-01-17",14.1401,14.3152,13.9327,13.9392,29965019.0],["2024-01-18",13.9392,13.9651,13.4918,13.9521,40368348.0],["2024-01-19",13.9521,13.952133178710938,13.4853,13.602,32088960.0],["2024-01-22",13.602,13.7058,13.2519,13.3232,32688552.0],["2024-01-23",13.3232,13.6669,13.2065,13.5242,31093717.0],["2024-01-24",13.5242,14.0234,13.5113,13.9781,47689034.0],["2024-01-25",13.9781,14.4967,13.978065490722656,14.4449,48749495.0],["2024-01-26",14.4449,14.782,14.3411,14.7301,47277724.0],["2024-01-29",14.7301,15.2034,14.5745,14.9635,62501110.0],["2024-01-30",14.9635,15.0154,14.6523,14.8533,34745103.0],["2024-01-31",14.8533,15.1126,14.5227,14.8144,42428101.0],["2024-02-01",14.8144,14.9635,14.5227,14.6847,35020976.0],["2024-02-02",14.6847,14.9052,14.4449,14.7107,44753562.0],["2024-02-05",14.7107,15.346,14.71068286895752,15.2164,60658939.0],["2024-02-06",15.2164,15.3979,14.8079,14.9441,50784188.0],["2024-02-07",14.9441,15.1062,14.4902,15.0737,52202285.0],["2024-02-08",15.0737,15.073748588562012,14.581,14.8079,40358758.0],["2024-02-19",14.8079,16.2861328125,14.6523,16.2861,90460519.0],["2024-02-20",16.2861,17.2068,16.1759,17.0512,75348257.0],["2024-02-21",17.0512,17.1354,16.4936,16.6751,67283837.0],["2024-02-22",16.6751,17.7838,16.5066,17.7708,68255488.0],["2024-02-23",17.7708,17.9783,17.3883,17.6541,57566372.0],["2024-02-26",17.6541,17.9329,16.8437,17.129,74849355.0],["2024-02-27",17.129,17.2068,16.7529,17.0901,41634643.0],["2024-02-28",17.0901,17.1808,16.5325,16.8891,64948504.0],["2024-02-29",16.8891,16.9345,16.539,16.7789,48879554.0],["2024-03-01",16.7789,17.0512,16.6038,16.8502,49636035.0],["2024-03-04",16.8502,17.6671,16.7724,17.5244,66582200.0],["2024-03-05",17.5244,17.8681,17.2781,17.492,50129237.0],["2024-03-06",17.492,17.9329,17.3753,17.6282,49622753.0],["2024-03-07",17.6282,18.0885,17.4985,17.8097,44526307.0],["2024-03-08",17.8097,17.809715270996094,17.129,17.4531,49993297.0],["2024-03-11",17.4531,17.453134536743164,16.6427,16.8567,60017194.0],["2024-03-12",16.8567,16.856666564941406,15.8582,15.9814,88761695.0],["2024-03-13",15.9814,15.98141860961914,15.4822,15.9036,51496369.0],["2024-03-14",15.9036,16.0268,15.7026,15.8906,45178390.0],["2024-03-15",15.8906,15.890649795532227,15.1126,15.5924,65781560.0],["2024-03-18",15.5924,15.592416763305664,14.9895,15.3007,74434538.0],["2024-03-19",15.3007,15.7545,15.1775,15.359,69596585.0],["2024-03-20",15.359,15.6897,15.2488,15.4822,46128778.0],["2024-03-21",15.4822,15.5924,15.1515,15.4627,36800505.0],["2024-03-22",15.4627,15.7026,15.462749481201172,15.573,44660857.0],["2024-03-25",15.573,15.949,15.2682,15.6573,56018506.0],["2024-03-26",15.6573,15.7221,14.9117,15.0737,61942194.0],["2024-03-27",15.0737,15.3266,14.8793,14.9182,41767563.0],["2024-03-28",14.9182,15.0932,14.7172,14.9635,37378110.0],["2024-03-29",14.9635,15.423849105834961,14.6653,15.4238,35703874.0],["2024-04-01",15.4238,15.4628,15.1451,15.4433,43355318.0],["2024-04-02",15.4433,15.6378,15.158,15.2553,45794079.0],["2024-04-03",15.2553,15.8712,15.1451,15.8193,66335244.0],["2024-04-08",15.8193,16.0916,15.5211,15.9166,61916368.0],["2024-04-09",15.9166,16.0787,15.6767,15.8128,33933108.0],["2024-04-10",15.8128,16.2732,15.7091,16.1435,52903039.0],["2024-04-11",16.1435,16.4677,15.8064,16.2343,47260501.0],["2024-04-12",16.2343,16.3769,16.0787,16.137,31433976.0],["2024-04-15",16.137,16.539,16.0787,16.539,48314514.0],["2024-04-16",16.539,16.8178,16.2083,16.5325,48470695.0],["2024-04-17",16.5325,16.6427,16.2148,16.6103,36440293.0],["2024-04-18",16.6103,16.9215,16.4482,16.526,35382263.0],["2024-04-19",16.526,16.6946,16.3574,16.3769,45224500.0],["2024-04-22",16.3769,16.4677,15.4627,15.6054,73205566.0],["2024-04-23",15.6054,15.605381965637207,15.0348,15.3266,43909236.0],["2024-04-24",15.3266,15.3849,14.9765,15.1256,37369437.0],["2024-04-25",15.1256,15.3655,15.0219,15.3201,32604959.0],["2024-04-26",15.3201,15.4692,15.0219,15.0608,48218333.0],["2024-04-29",15.0608,15.060783386230469,14.2828,14.7885,86586527.0],["2024-04-30",14.7885,15.1062,14.6523,14.9765,47300711.0],["2024-05-06",14.9765,15.3007,14.782,15.2682,49421550.0],["2024-05-07",15.2682,15.4498,15.158,15.3979,33156384.0],["2024-05-08",15.3979,16.1824,15.397915840148926,15.9814,70107835.0],["2024-05-09",15.9814,16.2213,15.8647,15.9879,35185417.0],["2024-05-10",15.9879,16.2278,15.9166,16.0722,34379216.0],["2024-05-13",16.0722,16.072179794311523,15.6248,15.7221,38649856.0],["2024-05-14",15.7221,15.748,15.1451,15.3007,50547742.0],["2024-05-15",15.3007,15.5341,15.171,15.4303,25799952.0],["2024-05-16",15.4303,15.6702,15.3785,15.4692,30208088.0],["2024-05-17",15.4692,15.5989,15.3136,15.5535,18381009.0],["2024-05-20",15.5535,16.2083,15.4368,16.1046,54716602.0],["2024-05-21",16.1046,16.2602,16.0138,16.2083,30802601.0],["2024-05-22",16.2083,16.5844,16.1629,16.2148,39390421.0],["2024-05-23",16.2148,16.3315,16.0592,16.1759,22673591.0],["2024-05-24",16.1759,16.4288,16.1111,16.1305,20780909.0],["2024-05-27",16.1305,16.8372,16.130529403686523,16.5714,45284170.0],["2024-05-28",16.5714,16.7724,16.4677,16.6038,27758285.0],["2024-05-29",16.6038,16.8567,16.4028,16.714,26361422.0],["2024-05-30",16.714,16.714031219482422,16.2213,16.2732,33385067.0],["2024-05-31",16.2732,16.5325,16.2472,16.3315,18112447.0],["2024-06-03",16.3315,16.4353,16.0463,16.15,26124650.0],["2024-06-04",16.15,16.149982452392578,14.9117,15.3525,83052647.0],["2024-06-05",15.3525,15.547,15.2358,15.2812,33562236.0],["2024-06-06",15.2812,15.7545,15.2358,15.4498,40473439.0],["2024-06-07",15.4498,15.6184,15.3396,15.4757,25420604.0],["2024-06-11",15.4757,15.5924,15.1645,15.346,30628950.0],["2024-06-12",15.346,16.0462,15.2812,15.9036,39783088.0],["2024-06-13",15.9036,16.0203,15.6119,15.6897,24317859.0],["2024-06-14",15.6897,15.7934,15.3396,15.4433,26913578.0],["2024-06-17",15.4433,15.4822,15.0737,15.2034,27808186.0],["2024-06-18",15.2034,15.2682,14.9311,15.1645,22998670.0],["2024-06-19",15.1645,15.359,15.164515495300293,15.2099,20796778.0],["2024-06-20",15.2099,15.3525,15.1451,15.2358,23375036.0],["2024-06-21",15.2358,15.235832214355469,14.782,15.1451,38247888.0],["2024-06-24",15.1451,15.14506721496582,14.393,14.4773,47267347.0],["2024-06-25",14.4773,14.6134,14.2893,14.5227,27678853.0],["2024-06-26",14.5227,14.5875,14.2957,14.5032,22280083.0],["2024-06-27",14.5032,14.7107,14.4254,14.5745,26216788.0],["2024-06-28",14.5745,14.8079,14.4513,14.7366,23431987.0],["2024-07-01",14.7366,15.2877,14.736615180969238,15.2034,29688999.0],["2024-07-02",15.2034,15.3914,15.0154,15.2553,24573312.0],["2024-07-03",15.2553,15.359,15.1386,15.1969,18644600.0],["2024-07-04",15.1969,15.2942,15.1321,15.2164,25576613.0],["2024-07-08",15.2164,15.2496,14.9832,15.0291,29986132.0],["2024-07-09",15.0291,15.0659,14.726,14.9097,25566224.0],["2024-07-10",14.9097,14.909695625305176,13.7798,13.89,59232803.0],["2024-07-11",13.89,14.1656,13.7981,13.8992,37330868.0],["2024-07-12",13.8992,14.0186,13.3939,13.5777,41940757.0],["2024-07-15",13.5777,14.579,13.4399,14.3861,57382507.0],["2024-07-16",14.3861,14.4963,14.184,14.4412,23683755.0],["2024-07-17",14.4412,14.4779,14.0554,14.1931,21408400.0],["2024-07-18",14.1931,14.285,13.991,14.2483,17647435.0],["2024-07-19",14.2483,14.3861,14.138,14.2299,18044782.0],["2024-07-22",14.2299,14.3126,13.7889,14.2758,27794187.0],["2024-07-23",14.2758,14.275826454162598,13.8532,13.8808,20460979.0],["2024-07-24",13.8808,13.9451,13.5777,13.8073,20214710.0],["2024-07-25",13.8073,13.8073148727417,13.4307,13.5317,21193544.0],["2024-07-26",13.5317,13.8532,13.5042,13.6879,14773422.0],["2024-07-29",13.6879,13.7614,13.4031,13.5042,16325863.0],["2024-07-30",13.5042,13.5133,13.2378,13.3296,17606438.0],["2024-07-31",13.3296,13.8349,13.2745,13.7798,29948669.0],["2024-08-01",13.7798,14.0554,13.5685,13.6328,20290753.0],["2024-08-02",13.6328,13.642,13.4307,13.4858,14126530.0],["2024-08-05",13.4858,13.4858,13.1826,13.2378,19390038.0],["2024-08-06",13.2378,13.3664,13.1367,13.2929,16942467.0],["2024-08-07",13.2929,13.449,13.1275,13.2929,19335698.0],["2024-08-08",13.2929,13.3755,13.0173,13.0632,21129035.0],["2024-08-09",13.0632,13.2378,12.9989,13.0081,26864032.0],["2024-08-12",13.0081,13.5133,12.8427,13.3572,34427574.0],["2024-08-13",13.3572,13.4031,13.1367,13.2745,16855785.0],["2024-08-14",13.2745,13.274497032165527,13.054,13.1,12053156.0],["2024-08-15",13.1,13.5042,13.0724,13.3204,25360400.0],["2024-08-16",13.3204,13.5042,13.3021,13.3847,21385571.0],["2024-08-19",13.3847,13.7981,13.348,13.5042,26058781.0],["2024-08-20",13.5042,13.5317,12.6498,12.7049,55526553.0],["2024-08-21",12.7049,12.9162,12.558,12.8427,30909097.0],["2024-08-22",12.8427,12.9162,12.6406,12.7141,21107430.0],["2024-08-23",12.7141,12.953,12.5855,12.7509,20527408.0],["2024-08-26",12.7509,12.8519,12.6131,12.7968,14699849.0],["2024-08-27",12.7968,13.0265,12.6866,12.9346,24478209.0],["2024-08-28",12.9346,13.0908,12.8519,12.953,20474739.0],["2024-08-29",12.953,12.9713,12.7233,12.8795,18724677.0],["2024-08-30",12.8795,13.2102,12.7233,13.0448,37858007.0],["2024-09-02",13.0448,13.6787,12.8519,13.4399,56119665.0],["2024-09-03",13.4399,13.6603,13.2469,13.3112,30053512.0],["2024-09-04",13.3112,13.311244010925293,12.907,13.1183,24263970.0],["2024-09-05",13.1183,13.3939,12.8611,12.9346,27999475.0],["2024-09-06",12.9346,12.9713,12.7325,12.7601,18370358.0],["2024-09-09",12.7601,12.7601,11.97,12.0435,52614628.0],["2024-09-10",12.0435,12.1262,11.7955,11.9241,28782433.0],["2024-09-11",11.9241,11.924081802368164,11.5658,11.7863,29710505.0],["2024-09-12",11.7863,12.1537,11.786284446716309,12.0068,32798855.0],["2024-09-13",12.0068,12.0527,11.7404,11.7587,20162590.0],["2024-09-18",11.7587,12.218,11.7495,12.1262,25604492.0],["2024-09-19",12.1262,12.264,11.9425,12.2089,22463661.0],["2024-09-20",12.2089,12.4018,12.1354,12.3375,21267275.0],["2024-09-23",12.3375,12.9254,12.264,12.8519,33749554.0],["2024-09-24",12.8519,13.4123,12.851919174194336,13.4031,40707362.0],["2024-09-25",13.4031,13.8716,13.4031,13.4766,51353470.0],["2024-09-26",13.4766,13.9727,13.3296,13.9727,42781171.0],["2024-09-27",13.9727,14.3218,13.8441,14.1931,39030593.0],["2024-09-30",14.1931,15.4609,14.193148612976074,15.3415,92157926.0],["2024-10-08",15.3415,16.8756,14.5974,15.2404,133882774.0],["2024-10-09",15.2404,15.240410804748535,13.9543,14.0094,69206650.0],["2024-10-10",14.0094,15.415,14.0094,15.2863,133879544.0],["2024-10-11",15.2863,15.3047,14.3034,14.4412,80442217.0],["2024-10-14",14.4412,14.9373,14.3401,14.8086,49618507.0],["2024-10-15",14.8086,14.9373,14.4779,14.5239,37674683.0],["2024-10-16",14.5239,14.5974,14.2575,14.3585,30160682.0],["2024-10-17",14.3585,14.6984,14.2575,14.285,29995932.0],["2024-10-18",14.285,14.6984,14.1105,14.5606,40743958.0],["2024-10-21",14.5606,15.0107,14.4963,14.827,45840058.0],["2024-10-22",14.827,14.9097,14.6708,14.873,31991731.0],["2024-10-23",14.873,14.9373,14.6708,14.8086,34132749.0],["2024-10-24",14.8086,14.8178,14.5882,14.6157,22005745.0],["2024-10-25",14.6157,14.6708,14.5239,14.5974,25815796.0],["2024-10-28",14.5974,14.74433708190918,14.4963,14.7443,36042250.0],["2024-10-29",14.7443,14.74433708190918,14.2942,14.3218,42886876.0],["2024-10-30",14.3218,14.3861,14.1197,14.2391,25021992.0],["2024-10-31",14.2391,14.2758,14.0554,14.1748,22661239.0],["2024-11-01",14.1748,14.4687,14.174776077270508,14.3034,32506706.0],["2024-11-04",14.3034,14.4596,14.1564,14.4228,25259708.0],["2024-11-05",14.4228,14.579,14.1748,14.579,34473524.0],["2024-11-06",14.579,14.7352,14.4136,14.4596,37754443.0],["2024-11-07",14.4596,14.817830085754395,14.3401,14.8178,50562626.0],["2024-11-08",14.8178,15.0567,14.726,14.8086,50529614.0],["2024-11-11",14.8086,14.80864429473877,14.3986,14.5663,43073988.0],["2024-11-12",14.5663,14.8086,14.4452,14.6129,37494670.0],["2024-11-13",14.6129,14.6875,14.4638,14.5757,26622463.0],["2024-11-14",14.5757,14.6409,14.3613,14.3613,26234037.0],["2024-11-15",14.3613,14.4452,14.2215,14.352,27531787.0],["2024-11-18",14.352,14.7248,14.3427,14.4359,38346733.0],["2024-11-19",14.4359,14.510420799255371,14.1749,14.5104,29290327.0],["2024-11-20",14.5104,14.5384,14.352,14.4452,18499892.0],["2024-11-21",14.4452,14.6036,14.4079,14.4825,17920252.0],["2024-11-22",14.4825,14.5384,14.06308650970459,14.0631,31738249.0],["2024-11-25",14.0631,14.119,13.6717,13.8208,32097254.0],["2024-11-26",13.8208,13.8581,13.6158,13.6344,21066490.0],["2024-11-27",13.6344,13.7928,13.4387,13.7835,21040997.0],["2024-11-28",13.7835,13.7928,13.5785,13.5878,20283298.0],["2024-11-29",13.5878,13.7369,13.5132,13.6064,22951307.0],["2024-12-02",13.6064,13.7089,13.4853,13.681,29350660.0],["2024-12-03",13.681,13.8208,13.6158,13.7928,27646577.0],["2024-12-04",13.7928,14.0538,13.6623,13.9792,36124254.0],["2024-12-05",13.9792,13.97921085357666,13.7928,13.8301,24788448.0],["2024-12-06",13.8301,13.9326,13.7462,13.914,23123744.0],["2024-12-09",13.914,14.0351,13.7742,13.9885,26226578.0],["2024-12-10",13.9885,14.2588,13.886,13.914,34881561.0],["2024-12-11",13.914,14.081724166870117,13.8301,14.0817,27639724.0],["2024-12-12",14.0817,14.1097,13.9699,14.0351,23936553.0],["2024-12-13",14.0351,14.035127639770508,13.6064,13.6158,47719172.0],["2024-12-16",13.6158,13.8021,13.5692,13.5971,25015397.0],["2024-12-17",13.5971,13.7649,13.476,13.5226,30216483.0],["2024-12-18",13.5226,13.7369,13.52255630493164,13.5505,21835608.0],["2024-12-19",13.5505,13.550515174865723,13.2523,13.3175,25210074.0],["2024-12-20",13.3175,13.3641,12.9354,12.9913,44475640.0],["2024-12-23",12.9913,13.1218,12.8982,12.9354,31285869.0],["2024-12-24",12.9354,13.01,12.8329,12.9913,23938095.0],["2024-12-25",12.9913,13.3734,12.8982,13.3268,41204467.0],["2024-12-26",13.3268,13.326848030090332,13.1125,13.1218,23242196.0],["2024-12-27",13.1218,13.1591,13.0193,13.0473,20900011.0],["2024-12-30",13.0473,13.42,13.047263145446777,13.215,38800808.0],["2024-12-31",13.215,13.4014,13.1871,13.2057,31079832.0],["2025-01-02",13.2057,13.2523,12.7863,12.8329,36526741.0],["2025-01-03",12.8329,13.1125,12.8236,12.8795,28467175.0],["2025-01-06",12.8795,12.9447,12.6372,12.8982,25027380.0],["2025-01-07",12.8982,12.9354,12.6372,12.7677,22649439.0],["2025-01-08",12.7677,12.7956,12.5533,12.6186,23657494.0],["2025-01-09",12.6186,12.61856746673584,12.3763,12.4788,22757626.0],["2025-01-10",12.4788,12.5161,12.2178,12.2271,25975834.0],["2025-01-13",12.2271,12.2831,12.1153,12.2271,19898103.0],["2025-01-14",12.2271,12.497414588928223,12.1806,12.4974,22319879.0],["2025-01-15",12.4974,12.5533,12.3949,12.4508,18115452.0],["2025-01-16",12.4508,12.7118,12.45081615447998,12.544,23211550.0],["2025-01-17",12.544,12.6186,12.4881,12.544,13734566.0],["2025-01-20",12.544,12.5999,12.3669,12.3949,20819886.0],["2025-01-21",12.3949,12.4508,12.2085,12.2831,16952875.0],["2025-01-22",12.2831,12.3203,12.1806,12.2085,13335735.0],["2025-01-23",12.2085,12.4135,12.208510398864746,12.3017,16992563.0],["2025-01-24",12.3017,12.4881,12.2365,12.4508,19089847.0],["2025-01-27",12.4508,12.5999,12.4508,12.5533,19297265.0],["2025-02-05",12.5533,12.6465,12.3576,12.4042,20830461.0],["2025-02-06",12.4042,12.4229,12.2644,12.3669,17782726.0],["2025-02-07",12.3669,12.5626,12.2737,12.5161,26847538.0],["2025-02-10",12.5161,12.5347,12.3297,12.4322,23769352.0],["2025-02-11",12.4322,12.5067,12.3297,12.3576,19382380.0],["2025-02-12",12.3576,12.357622146606445,12.1899,12.2644,31123230.0],["2025-02-13",12.2644,12.5347,12.2644,12.4788,40117278.0],["2025-02-14",12.4788,12.5533,12.3576,12.4322,22846040.0],["2025-02-17",12.4322,12.432178497314453,12.2644,12.3017,27225073.0],["2025-02-18",12.3017,12.3203,12.134,12.1806,26923848.0],["2025-02-19",12.1806,12.1806,12.078,12.1433,24604439.0],["2025-02-20",12.1433,12.2365,12.0874,12.1619,14140069.0],["2025-02-21",12.1619,12.2271,12.134,12.1619,17124811.0],["2025-02-24",12.1619,12.4508,12.0314,12.3856,37571348.0],["2025-02-25",12.3856,12.8609,12.2831,12.5161,64669353.0],["2025-02-26",12.5161,12.7584,12.3949,12.5067,29984745.0],["2025-02-27",12.5067,12.5533,12.3763,12.4695,20571600.0],["2025-02-28",12.4695,12.5533,12.3483,12.3669,23679308.0],["2025-03-03",12.3669,12.5347,12.3669,12.4508,20845453.0],["2025-03-04",12.4508,12.45081615447998,12.1619,12.2178,23802618.0],["2025-03-05",12.2178,12.2644,12.1246,12.2365,13175695.0],["2025-03-06",12.2365,12.2737,12.1433,12.2551,17991943.0],["2025-03-07",12.2551,12.5347,12.1806,12.311,31971120.0],["2025-03-10",12.311,12.5347,12.2831,12.4881,25523416.0],["2025-03-11",12.4881,12.5533,12.3949,12.5347,24766815.0],["2025-03-12",12.5347,12.5533,12.3949,12.4042,21421604.0],["2025-03-13",12.4042,12.7677,12.404219627380371,12.7211,64567707.0],["2025-03-14",12.7211,12.749,12.6092,12.7024,34894999.0],["2025-03-17",12.7024,12.805,12.6465,12.7677,30295178.0],["2025-03-18",12.7677,12.7956,12.5813,12.6279,25075370.0],["2025-03-19",12.6279,12.6931,12.5161,12.5813,16985690.0],["2025-03-20",12.5813,12.7956,12.581289291381836,12.6279,25635990.0],["2025-03-21",12.6279,12.7956,12.544,12.6652,29485967.0],["2025-03-24",12.6652,12.7863,12.5999,12.7211,25370659.0],["2025-03-25",12.7211,13.1125,12.6745,13.0193,58580155.0],["2025-03-26",13.0193,13.0659,12.8609,12.982,33642628.0],["2025-03-27",12.982,13.0473,12.8702,12.9634,25478273.0],["2025-03-28",12.9634,13.0007,12.6745,12.6838,26866611.0],["2025-03-31",12.6838,12.68380355834961,12.3949,12.4135,32981906.0],["2025-04-01",12.4135,12.5813,12.4135,12.5254,21405469.0],["2025-04-02",12.5254,12.525372505187988,12.3297,12.3763,22429354.0],["2025-04-03",12.3763,12.4135,12.2831,12.311,18343253.0],["2025-04-07",12.311,12.31102466583252,11.0902,11.2672,59617898.0],["2025-04-08",11.2672,11.7985,11.267243385314941,11.7985,39319709.0],["2025-04-09",11.7985,11.798453330993652,11.4723,11.7891,28220442.0],["2025-04-10",11.7891,12.106,11.7239,11.8637,25748591.0],["2025-04-11",11.8637,11.873,11.7146,11.7798,17833762.0],["2025-04-14",11.7798,12.0687,11.779814720153809,12.0408,24974648.0],["2025-04-15",12.0408,12.0408,11.8637,11.9289,16036293.0],["2025-04-16",11.9289,11.9942,11.7891,11.9942,17635950.0],["2025-04-17",11.9942,11.994162559509277,11.873,11.9755,11197615.0],["2025-04-18",11.9755,11.975523948669434,11.7891,11.8171,14838990.0],["2025-04-21",11.8171,11.8357,11.668,11.7053,17538440.0],["2025-04-22",11.7053,11.7891,11.6027,11.6121,16960285.0],["2025-04-23",11.6121,11.668,11.5375,11.5561,14238437.0],["2025-04-24",11.5561,11.6307,11.5468,11.5561,13468998.0],["2025-04-25",11.5561,11.5934,11.4164,11.5841,12952680.0],["2025-04-28",11.5841,11.5841064453125,11.3325,11.4443,21141050.0],["2025-04-29",11.4443,11.5002,11.3884,11.4164,10892189.0],["2025-04-30",11.4164,11.4723,11.3604,11.3698,15316689.0],["2025-05-06",11.3698,11.6214,11.369757652282715,11.6214,25353500.0],["2025-05-07",11.6214,11.7053,11.5282,11.6307,17788812.0],["2025-05-08",11.6307,11.63070297241211,11.5282,11.5934,13672733.0],["2025-05-09",11.5934,11.64,11.5468,11.5561,9805245.0],["2025-05-12",11.5561,11.5934,11.4816,11.5655,14661332.0],["2025-05-13",11.5655,12.0128,11.56546688079834,11.7705,43671473.0],["2025-05-14",11.7705,12.078038215637207,11.7146,12.078,37978675.0],["2025-05-15",12.078,12.1899,11.9755,11.9942,26441605.0],["2025-05-16",11.9942,12.0128,11.7985,11.873,22803986.0],["2025-05-19",11.873,11.9289,11.7891,11.8171,13016723.0],["2025-05-20",11.8171,11.873,11.7705,11.8451,11992524.0],["2025-05-21",11.8451,12.2924,11.845051765441895,12.1992,46201375.0],["2025-05-22",12.1992,12.2458,12.1153,12.1433,16370455.0],["2025-05-23",12.1433,12.2924,12.0128,12.0221,20842307.0],["2025-05-26",12.0221,12.134,11.9569,12.0035,16318323.0],["2025-05-27",12.0035,12.0408,11.8078,11.8637,17122373.0],["2025-05-28",11.8637,12.0594,11.8078,12.0221,15937293.0],["2025-05-29",12.0221,12.1526,11.9382,12.0687,13572464.0],["2025-05-30",12.0687,12.0874,11.9476,11.9942,13215610.0],["2025-06-03",11.9942,12.0128,11.8357,11.8823,22337784.0],["2025-06-04",11.8823,11.9942,11.8451,11.9755,15154087.0],["2025-06-05",11.9755,12.0314,11.8171,11.8264,17145662.0],["2025-06-06",11.8264,11.9476,11.7425,11.7425,20920392.0],["2025-06-09",11.7425,11.8451,11.668,11.7519,16587496.0],["2025-06-10",11.7519,12.1433,11.751855850219727,11.9196,41757764.0],["2025-06-11",11.9196,12.106,11.8823,12.0687,24754964.0],["2025-06-12",12.0687,12.1153,11.9662,11.9755,16623865.0],["2025-06-13",11.9755,12.1992,11.975523948669434,12.0967,35081243.0],["2025-06-16",12.0967,12.1899,11.9662,12.0221,26026214.0],["2025-06-17",12.0221,12.1619,11.9662,12.1246,27334943.0],["2025-06-18",12.1246,12.1733,11.8135,11.9107,36673494.0],["2025-06-19",11.9107,11.910728454589844,11.7163,11.7357,21586866.0],["2025-06-20",11.7357,11.9107,11.735713958740234,11.8524,15996068.0],["2025-06-23",11.8524,12.008,11.6677,11.9205,25171276.0],["2025-06-24",11.9205,11.9593,11.7746,11.8913,17880420.0],["2025-06-25",11.8913,11.8913,11.7941,11.8816,15016913.0],["2025-06-26",11.8816,11.9885,11.8135,11.8232,20852440.0],["2025-06-27",11.8232,11.9496,11.7746,11.8329,22241659.0],["2025-06-30",11.8329,11.8524,11.7941,11.8329,17892286.0],["2025-07-01",11.8329,11.8427,11.7649,11.8038,20166395.0],["2025-07-02",11.8038,12.008,11.7649,12.008,35695655.0],["2025-07-03",12.008,12.076,11.8913,11.9496,20735084.0],["2025-07-04",11.9496,12.0469,11.9107,11.9496,19463147.0],["2025-07-07",11.9496,11.9982,11.8524,11.9885,16110204.0],["2025-07-08",11.9885,12.0663,11.9691,12.0274,17703060.0],["2025-07-09",12.0274,12.0566,11.9788,11.9885,14590365.0],["2025-07-10",11.9885,12.1635,11.988512992858887,12.1246,34306821.0],["2025-07-11",12.1246,12.251,11.9885,11.9885,46520223.0],["2025-07-14",11.9885,12.1441,11.9691,12.0469,26362410.0],["2025-07-15",12.0469,12.0955,11.8621,11.8816,29152260.0],["2025-07-16",11.8816,11.9302,11.8621,11.901,14064977.0],["2025-07-17",11.901,11.9205,11.8524,11.9107,14096204.0],["2025-07-18",11.9107,12.0663,11.910728454589844,12.008,24858270.0],["2025-07-21",12.008,12.4747,12.007959365844727,12.4066,66824949.0],["2025-07-22",12.4066,13.3303,12.3191,13.1844,137567473.0],["2025-07-23",13.1844,13.515,12.8539,12.9803,95836322.0],["2025-07-24",12.9803,13.2039,12.7761,13.1553,73367698.0],["2025-07-25",13.1553,13.1942,12.9025,12.9414,48372743.0],["2025-07-28",12.9414,12.941370964050293,12.4941,12.5719,46397191.0],["2025-07-29",12.5719,12.64,12.4455,12.5913,31030375.0],["2025-07-30",12.5913,12.8733,12.5622,12.64,38298445.0],["2025-07-31",12.64,12.6399564743042,12.1538,12.2705,51155059.0],["2025-08-01",12.2705,12.3677,12.2413,12.3385,24788111.0],["2025-08-04",12.3385,12.4844,12.2121,12.4747,30214153.0],["2025-08-05",12.4747,12.6594,12.4358,12.6205,29663889.0],["2025-08-06",12.6205,12.9608,12.5816,12.9414,57277358.0],["2025-08-07",12.9414,13.2817,12.8733,13.2136,71897375.0],["2025-08-08",13.2136,13.2817,12.9803,13.058,40849158.0],["2025-08-11",13.058,13.1553,12.9122,12.9414,31906999.0],["2025-08-12",12.9414,13.2817,12.9316,13.0678,40109908.0],["2025-08-13",13.0678,13.0678,12.8928,12.9122,37203377.0],["2025-08-14",12.9122,12.912201881408691,12.708,12.708,34250381.0],["2025-08-15",12.708,12.8539,12.64,12.6886,42703838.0],["2025-08-18",12.6886,12.8733,12.5427,12.5719,50079949.0],["2025-08-19",12.5719,12.6205,12.4941,12.5136,36198404.0],["2025-08-20",12.5136,12.5622,12.4455,12.5233,31893191.0],["2025-08-21",12.5233,12.9608,12.523280143737793,12.8539,64386979.0],["2025-08-22",12.8539,12.8636,12.6691,12.8052,37543296.0],["2025-08-25",12.8052,13.0872,12.7955,13.0483,53685322.0],["2025-08-26",13.0483,13.058,12.9025,12.9219,35690087.0],["2025-08-27",12.9219,12.9316,12.601064682006836,12.6011,47696422.0],["2025-08-28",12.6011,12.6788,12.4455,12.6302,30005203.0],["2025-08-29",12.6302,12.7664,12.5622,12.5913,26099221.0],["2025-09-01",12.5913,12.7664,12.4747,12.708,32359386.0],["2025-09-02",12.708,12.7761,12.5816,12.6302,28646553.0],["2025-09-03",12.6302,12.7275,12.4455,12.5038,25059457.0],["2025-09-04",12.5038,12.5233,12.2705,12.4649,30264779.0],["2025-09-05",12.4649,12.6691,12.4066,12.6302,26941356.0],["2025-09-08",12.6302,12.883,12.5525,12.8344,39793967.0],["2025-09-09",12.8344,12.8928,12.7566,12.815,25310802.0],["2025-09-10",12.815,12.814970970153809,12.6691,12.6886,18585418.0],["2025-09-11",12.6886,12.7761,12.6205,12.7372,22242999.0],["2025-09-12",12.7372,12.8344,12.6594,12.7761,28835520.0],["2025-09-15",12.7761,13.058,12.7372,13.0192,58299635.0],["2025-09-16",13.0192,13.1867,12.96,13.1473,46953351.0],["2025-09-17",13.1473,13.4528,13.0586,13.4232,68508154.0],["2025-09-18",13.4232,13.423232078552246,12.8122,12.891,64391531.0],["2025-09-19",12.891,13.4331,12.891,13.374,67270004.0],["2025-09-22",13.374,13.4824,13.1966,13.2458,34172255.0],["2025-09-23",13.2458,13.6203,13.1079,13.5809,68681516.0],["2025-09-24",13.5809,13.580920219421387,13.3345,13.4824,45815096.0],["2025-09-25",13.4824,13.6499,13.3542,13.5218,51634964.0],["2025-09-26",13.5218,13.5908,13.3838,13.3838,29945748.0],["2025-09-29",13.3838,13.383810043334961,13.0881,13.2163,35610424.0],["2025-09-30",13.2163,13.236,13.0684,13.1177,24577284.0],["2025-10-09",13.1177,13.4528,13.0487,13.4528,52869567.0],["2025-10-10",13.4528,14.0146,13.305,13.8372,83687259.0],["2025-10-13",13.8372,13.837164878845215,13.4922,13.7682,57402709.0],["2025-10-14",13.7682,14.2412,13.6893,14.1525,105131091.0],["2025-10-15",14.1525,14.2215,13.9751,14.0638,62687792.0],["2025-10-16",14.0638,14.6059,14.063841819763184,14.5862,101705827.0],["2025-10-17",14.5862,15.1874,14.4384,14.8129,125467930.0],["2025-10-20",14.8129,15.3746,14.4975,15.2662,124324672.0],["2025-10-21",15.2662,15.266216278076172,14.4679,14.7932,109508026.0],["2025-10-22",14.7932,14.793150901794434,14.3694,14.5468,59489168.0],["2025-10-23",14.5468,14.8523,14.5073,14.6552,66963242.0],["2025-10-24",14.6552,14.9114,14.4482,14.7242,80603254.0],["2025-10-27",14.7242,15.1282,14.2807,14.8523,75691054.0],["2025-10-28",14.8523,14.9016,14.4581,14.4778,44106193.0],["2025-10-29",14.4778,14.7439,14.3792,14.6749,34835693.0],["2025-10-30",14.6749,14.803,14.5271,14.5566,38233066.0],["2025-10-31",14.5566,14.5862,14.3792,14.5073,33384776.0],["2025-11-03",14.5073,15.1282,14.507340431213379,15.0198,78438423.0],["2025-11-04",15.0198,15.2071,14.9114,15.0198,52135284.0],["2025-11-05",15.0198,15.5717,14.8424,15.2662,65255162.0],["2025-11-06",15.2662,15.4042,15.1184,15.3155,41596101.0],["2025-11-07",15.3155,15.5225,15.1282,15.2169,34385134.0],["2025-11-10",15.2169,15.6801,15.1085,15.5027,54230919.0],["2025-11-11",15.5027,15.502748489379883,14.7045,14.941,76749511.0],["2025-11-12",14.941,14.9804,14.7045,14.734,33441498.0],["2025-11-13",14.734,14.8621,14.5073,14.7833,32832424.0],["2025-11-14",14.7833,14.8819,14.4186,14.4384,37151655.0],["2025-11-17",14.4384,14.7636,14.3102,14.6355,38781172.0],["2025-11-18",14.6355,14.635462760925293,14.1525,14.1821,37096074.0],["2025-11-19",14.1821,14.4384,14.0934,14.3398,24147602.0],["2025-11-20",14.3398,14.4285,13.9259,13.985,36421658.0],["2025-11-21",13.985,14.0441,13.7288,13.7583,31731653.0],["2025-11-24",13.7583,13.847,13.4528,13.6598,34425797.0],["2025-11-25",13.6598,13.7485,13.5809,13.6598,22991441.0],["2025-11-26",13.6598,13.7288,13.5316,13.5809,26004790.0],["2025-11-27",13.5809,13.8864,13.5021,13.7977,31338157.0],["2025-11-28",13.7977,13.8569,13.6203,13.709,21931395.0],["2025-12-01",13.709,13.8667,13.6893,13.778,23799705.0],["2025-12-02",13.778,13.8569,13.6401,13.7288,17167800.0],["2025-12-03",13.7288,13.9554,13.6992,13.7485,24407504.0],["2025-12-04",13.7485,13.8175,13.6302,13.7386,17999864.0],["2025-12-05",13.7386,13.738608360290527,13.4035,13.6893,27753289.0],["2025-12-08",13.6893,13.689332008361816,13.236,13.3247,44418677.0],["2025-12-09",13.3247,13.3838,13.2163,13.236,28506925.0],["2025-12-10",13.236,13.305,13.1966,13.2557,16560946.0],["2025-12-11",13.2557,13.4528,13.2163,13.2261,21792467.0],["2025-12-12",13.2261,13.3838,13.0586,13.1079,39414417.0],["2025-12-15",13.1079,13.2754,13.0487,13.0783,27375684.0],["2025-12-16",13.0783,13.078289031982422,12.891,12.9403,19318392.0],["2025-12-17",12.9403,13.0881,12.8319,13.0389,23865603.0],["2025-12-18",13.0389,13.5612,13.03886604309082,13.5218,49507495.0],["2025-12-19",13.5218,13.521787643432617,13.2754,13.3641,25591483.0],["2025-12-22",13.3641,13.3838,13.167,13.2951,23994439.0],["2025-12-23",13.2951,13.4331,13.236,13.2557,20091770.0],["2025-12-24",13.2557,13.3148,13.0586,13.2754,28594182.0],["2025-12-25",13.2754,13.275399208068848,13.0881,13.1473,19615685.0],["2025-12-26",13.1473,13.3444,13.0783,13.236,26687711.0],["2025-12-29",13.236,13.5218,13.2064,13.2655,32039780.0],["2025-12-30",13.2655,13.265543937683105,12.96,13.0586,34622472.0],["2025-12-31",13.0586,13.0881,12.8516,12.96,23912217.0],["2026-01-05",12.96,13.1473,12.9305,13.0487,31573162.0],["2026-01-06",13.0487,13.4035,12.9994,13.3641,51569478.0],["2026-01-07",13.3641,13.8766,13.3148,13.847,83080677.0],["2026-01-08",13.847,14.2117,13.6992,14.0441,77873165.0],["2026-01-09",14.0441,14.1033,13.7977,14.0441,40547129.0],["2026-01-12",14.0441,14.1624,13.8864,13.985,36954620.0],["2026-01-13",13.985,14.0343,13.7682,13.8076,27499825.0],["2026-01-14",13.8076,13.9357,13.7288,13.7977,37286095.0],["2026-01-15",13.7977,13.8963,13.6696,13.709,23090561.0],["2026-01-16",13.709,13.778,13.4035,13.5119,29884132.0],["2026-01-19",13.5119,13.7386,13.5021,13.6598,24320236.0],["2026-01-20",13.6598,13.916,13.5415,13.7879,30222391.0],["2026-01-21",13.7879,13.787886619567871,13.5514,13.6401,35364206.0],["2026-01-22",13.6401,13.9259,13.6203,13.847,35709577.0],["2026-01-23",13.847,13.9456,13.6006,13.6499,37706073.0],["2026-01-26",13.6499,14.2018,13.6105,14.1033,79526618.0],["2026-01-27",14.1033,14.4088,13.6893,13.709,60461021.0],["2026-01-28",13.709,14.4384,13.6696,14.2314,106651181.0],["2026-01-29",14.2314,14.665,14.2215,14.4679,95152812.0],["2026-01-30",14.4679,14.9311,14.2905,14.4285,94045121.0],["2026-02-02",14.4285,14.428496360778809,13.6006,13.6302,63504273.0],["2026-02-03",13.6302,13.847,13.5316,13.6795,31335935.0],["2026-02-04",13.6795,15.0494,13.679475784301758,15.0494,113916591.0],["2026-02-05",15.0494,15.4436,14.8819,15.2169,190258753.0],["2026-02-06",15.2169,15.5717,14.8326,15.3451,122513455.0],["2026-02-09",15.3451,15.7491,15.1874,15.6604,98974995.0],["2026-02-10",15.6604,15.8575,15.5027,15.6604,62479065.0],["2026-02-11",15.6604,16.4883,15.4535,16.4095,112077525.0],["2026-02-12",16.4095,17.3359,16.2616,17.257,119337286.0],["2026-02-13",17.257,17.6217,16.715,17.0993,92911774.0],["2026-02-24",17.0993,17.7104,17.0895,17.4344,80471624.0],["2026-02-25",17.4344,17.5724,16.8431,16.9515,79418141.0],["2026-02-26",16.9515,17.1979,16.5179,16.7445,77760387.0],["2026-02-27",16.7445,17.464,16.6066,17.464,82394986.0],["2026-03-02",17.464,18.627,17.463998794555664,18.5777,145222114.0],["2026-03-03",18.5777,20.4404,18.2623,20.2038,192676441.0],["2026-03-04",20.2038,20.20383644104004,18.1835,19.2183,146346211.0],["2026-03-05",19.2183,20.2235,18.144,19.8392,121012692.0],["2026-03-06",19.8392,19.839181900024414,18.7551,19.0015,77973060.0],["2026-03-09",19.0015,20.9036,19.001462936401367,19.987,156750502.0],["2026-03-10",19.987,19.987016677856445,18.6171,19.1986,104077675.0],["2026-03-11",19.1986,20.0954,18.8438,19.8589,97723355.0],["2026-03-12",19.8589,21.84971046447754,19.8588924407959,21.8497,125374080.0],["2026-03-13",21.8497,22.51,21.2387,21.4555,139738366.0],["2026-03-16",21.4555,21.692,20.4798,20.5981,98696028.0],["2026-03-17",20.5981,20.6473,19.5928,19.7111,92103699.0],["2026-03-18",19.7111,20.3517,19.1986,19.6421,77248454.0],["2026-03-19",19.6421,20.6868,19.642072677612305,20.3615,110848821.0],["2026-03-20",20.3615,20.943,19.7012,20.7557,87942288.0],["2026-03-23",20.7557,21.6822,20.3024,20.4601,112228335.0],["2026-03-24",20.4601,20.4601,19.8983,20.2334,65810752.0],["2026-03-25",20.2334,20.2334041595459,18.9325,19.4055,103601226.0],["2026-03-26",19.4055,20.4009,19.2479,20.2235,84342930.0],["2026-03-27",20.2235,20.4009,19.8589,20.0954,43277361.0],["2026-03-30",20.0954,20.6966,19.78,19.8589,66520441.0],["2026-03-31",19.8589,20.0954,19.0212,19.0705,76815124.0],["2026-04-01",19.0705,19.3858,18.4693,18.7354,86486493.0],["2026-04-02",18.7354,19.2971,18.735363006591797,19.0803,47587963.0],["2026-04-03",19.0803,19.0902,18.7452,18.9226,28949753.0],["2026-04-07",18.9226,19.7702,18.6959,19.5829,50908931.0],["2026-04-08",19.5829,19.58293914794922,18.1736,18.7649,88957436.0],["2026-04-09",18.7649,18.9128,18.4791,18.6762,57623493.0],["2026-04-10",18.6762,19.1197,18.5087,19.031,53256484.0],["2026-04-13",19.031,19.7111,19.031028747558594,19.5928,69014963.0],["2026-04-14",19.5928,19.592792510986328,18.9818,19.2084,53927099.0],["2026-04-15",19.2084,19.20842742919922,17.9469,18.9128,68759923.0],["2026-04-16",18.9128,19.2084,18.7452,19.0902,42600587.0],["2026-04-17",19.0902,19.169,18.4594,18.7255,42165050.0],["2026-04-20",18.7255,19.0113,18.2327,18.489,48703582.0],["2026-04-21",18.489,19.7012,18.4298,19.238,62860951.0],["2026-04-22",19.238,19.9772,19.237995147705078,19.5928,64036610.0],["2026-04-23",19.5928,20.6868,19.592792510986328,20.332,72844516.0],["2026-04-24",20.332,20.8149,20.1348,20.3812,58248334.0],["2026-04-27",20.3812,20.9824,20.0856,20.4995,65428120.0],["2026-04-28",20.4995,21.2682,20.332,21.15,52900101.0],["2026-04-29",21.15,23.2591,20.8247,22.8353,94943546.0],["2026-04-30",22.8353,23.1408,22.1848,22.5199,63170931.0],["2026-05-06",22.5199,22.717,21.6822,22.5593,58739006.0],["2026-05-07",22.5593,22.559309005737305,20.7952,21.1303,79574934.0],["2026-05-08",21.1303,21.4851,20.7952,21.1303,46677698.0],["2026-05-11",21.1303,21.9286,21.0416,21.1007,71695586.0],["2026-05-12",21.1007,21.5738,20.6178,20.736,49410699.0],["2026-05-13",20.736,21.081,20.2728,20.4699,45056601.0],["2026-05-14",20.4699,20.7262,19.9969,20.0264,35036922.0],["2026-05-15",20.0264,21.1795,19.849,20.8444,66614759.0],["2026-05-18",20.8444,21.7512,20.5094,21.7216,74946278.0],["2026-05-19",21.7216,21.8399,21.2879,21.4358,40500660.0],["2026-05-20",21.4358,21.83,21.0514,21.081,39420435.0],["2026-05-21",21.081,21.080978393554688,19.987,20.0264,52812654.0],["2026-05-22",20.0264,20.0757,19.4351,19.7209,42045410.0],["2026-05-25",19.7209,21.2879,19.720916748046875,20.4699,73012140.0],["2026-05-26",20.4699,20.8149,19.9279,20.3517,33786484.0],["2026-05-27",20.3517,21.0908,19.7899,20.8444,47376815.0],["2026-05-28",20.8444,21.8793,20.5981,21.1894,63843370.0],["2026-05-29",21.1894,21.8201,20.8937,21.4851,55131934.0],["2026-06-01",21.4851,23.6336,21.2879,23.6336,103801238.0],["2026-06-02",23.6336,25.6244,22.9535,23.5153,106312373.0],["2026-06-03",23.5153,25.8708,22.7269,25.5948,105534569.0],["2026-06-04",25.5948,27.3984,23.8997,26.876,115797853.0],["2026-06-05",26.876,27.0042,24.3432,24.6881,92900793.0],["2026-06-08",24.6881,25.7525,23.811,24.8359,75997122.0],["2026-06-09",24.8359,24.8359375,23.4562,24.3432,64903257.0],["2026-06-10",24.3432,24.6388,22.8353,23.1506,77681963.0],["2026-06-11",23.1506,23.7025,22.5987,22.7663,48793049.0],["2026-06-12",22.7663,23.0718,22.0468,22.6184,63100907.0],["2026-06-15",22.6184,22.61844253540039,20.6178,20.7755,98239770.0],["2026-06-16",20.7755,20.8247,19.9476,20.5192,81829368.0],["2026-06-17",20.5192,20.519214630126953,19.6519,19.7603,61640912.0],["2026-06-18",19.7603,19.760337829589844,19.0507,19.1,51430624.0],["2026-06-22",19.1,19.918,19.0803,19.5534,63947763.0],["2026-06-23",19.5534,19.8786,18.8339,18.9818,60840551.0],["2026-06-24",18.9818,19.0212,18.4791,18.5087,49838984.0],["2026-06-25",18.5087,18.508686065673828,17.7498,17.9075,56592998.0],["2026-06-26",17.9075,18.2623,17.7104,17.7202,38920541.0],["2026-06-29",17.7202,18.2229,17.326,18.1539,52705339.0],["2026-06-30",18.1539,18.153886795043945,17.188,17.5133,57678047.0],["2026-07-01",17.5133,18.1835,17.0402,17.7695,56795952.0],["2026-07-02",17.7695,17.9765,17.3457,17.5626,86848508.0],["2026-07-03",17.5626,17.9666,17.4344,17.5428,62943221.0],["2026-07-06",17.5428,18.7748,17.1979,18.5284,116642052.0],["2026-07-07",18.5284,18.7649,17.74,17.9272,64757876.0],["2026-07-08",17.9272,18.6959,17.5724,17.7991,64996760.0],["2026-07-09",17.7991,18.2524,17.3852,17.6217,53623826.0],["2026-07-10",17.6217,18.0455,17.0599,17.8976,58449361.0],["2026-07-13",17.8976,18.213,17.4049,17.7104,48033663.0],["2026-07-14",17.7104,19.1493,17.710386276245117,18.9522,99020298.0],["2026-07-15",18.9522,20.194,18.5383,19.9377,78180570.0],["2026-07-16",19.9377,19.93773651123047,18.7748,19.1887,54939980.0],["2026-07-17",19.1887,19.5041,18.6072,18.627,48711543.0],["2026-07-20",18.627,20.489648818969727,18.626951217651367,20.4896,74159460.0],["2026-07-21",20.4896,21.1401,19.6913,20.6375,86500996.0],["2026-07-22",20.6375,22.0468,19.9574,22.037,89193369.0],["2026-07-23",22.037,23.1605,21.2682,21.83,88004539.0],["2026-07-24",21.83,21.98,19.66,19.73,73476461.0],["2026-07-27",19.73,20.4,18.91,19.97,67308139.0],["2026-07-28",19.97,20.03,19.3,19.8,39795495.0],["2026-07-29",19.8,20.2,19.79,20.0,40121949.0],["2026-07-30",20.0,21.16,19.99,20.27,60091173.0],["2026-07-31",20.27,20.35,18.9,20.19,56713835.0],["2026-08-03",20.19,20.190000534057617,18.81,18.95,58664021.0],["2026-08-04",18.95,19.12,18.48,18.96,51971297.0],["2026-08-05",18.96,19.44,18.53,19.34,45241961.0],["2026-08-06",19.34,21.270000457763672,19.24,21.27,93026862.0],["2026-08-07",21.27,21.35,20.64,21.33,80976598.0],["2026-08-10",21.33,21.98,21.23,21.78,56236929.0],["2026-08-11",21.78,22.68,21.5,22.1,74758194.0],["2026-08-12",22.1,22.54,21.86,22.09,55525738.0],["2026-08-13",22.09,22.35,21.44,21.5,64025500.0],["2026-08-14",21.5,22.21,21.06,22.19,61633398.0],["2026-08-17",22.19,22.55,21.79,22.09,38819111.0],["2026-08-18",22.09,22.83,21.98,22.42,55824596.0],["2026-08-19",22.42,22.92,21.52,21.8,58957045.0],["2026-08-20",21.8,22.35,21.25,21.36,42498661.0],["2026-08-21",21.36,21.73,21.16,21.41,30228632.0],["2026-08-24",21.41,22.35,21.2,21.83,54247365.0],["2026-08-25",21.83,22.66,21.42,21.71,49151268.0],["2026-08-26",21.71,21.76,20.89,21.6,32771107.0],["2026-08-27",21.6,22.75,21.3,22.68,49682889.0],["2026-08-28",22.68,23.2,22.27,23.02,49618376.0],["2026-08-31",23.02,23.79,22.81,23.62,55711143.0],["2026-09-01",23.62,23.81,22.479999542236328,22.48,59654294.0],["2026-09-02",22.48,23.25,21.41,21.95,62880776.0],["2026-09-03",21.95,22.55,21.65,21.75,38157044.0],["2026-09-04",21.75,21.83,21.1,21.56,48176093.0],["2026-09-07",21.56,21.58,20.58,20.78,55489988.0],["2026-09-08",20.78,21.55,20.62,21.5,57561793.0],["2026-09-09",21.5,22.5,21.23,22.15,55533383.0],["2026-09-10",22.15,22.47,21.7,21.75,41284927.0],["2026-09-11",21.75,22.0,21.21,21.38,38218502.0],["2026-09-14",21.38,21.6,20.2,20.37,58493916.0]]}