{"t":"600711.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",3.0515,3.1014,3.012,3.0515,5606545.0],["2010-08-23",3.0515,3.1034,3.0287,3.0993,4688203.0],["2010-08-24",3.0993,3.1367,3.0702,3.1263,4244598.0],["2010-08-25",3.1263,3.1865,3.0951,3.1491,5887606.0],["2010-08-26",3.1491,3.1533,3.0889,3.1263,3984795.0],["2010-08-27",3.1263,3.1429,3.0744,3.1055,2749864.0],["2010-08-30",3.1055,3.1574,3.0764,3.1408,3438504.0],["2010-08-31",3.1408,3.14082932472229,3.0847,3.1014,4330678.0],["2010-09-01",3.1014,3.1512,3.0266,3.0702,5375479.0],["2010-09-02",3.0702,3.1055,3.0432,3.091,3928446.0],["2010-09-03",3.091,3.2447,3.0536,3.2447,9082642.0],["2010-09-06",3.2447,3.2904,3.1824,3.2634,6721875.0],["2010-09-07",3.2634,3.2655,3.1865,3.2177,5630944.0],["2010-09-08",3.2177,3.3112,3.1429,3.2592,7193272.0],["2010-09-09",3.2592,3.3029,3.2031,3.2322,4679694.0],["2010-09-10",3.2322,3.3943,3.2281,3.3943,11526331.0],["2010-09-13",3.3943,3.4441,3.3506,3.3859,6188071.0],["2010-09-14",3.3859,3.5002,3.3693,3.4628,6995641.0],["2010-09-15",3.4628,3.5044,3.4275,3.4898,5182560.0],["2010-09-16",3.4898,3.4898102283477783,3.3153,3.3153,8153037.0],["2010-09-17",3.3153,3.361,3.2135,3.3029,4948780.0],["2010-09-20",3.3029,3.3382,3.2405,3.3132,3652812.0],["2010-09-21",3.3132,3.3382,3.2883,3.3382,1922971.0],["2010-09-27",3.3382,3.5044,3.3361,3.4233,4316764.0],["2010-09-28",3.4233,3.4898,3.2572,3.2966,4575996.0],["2010-09-29",3.2966,3.3756,3.2655,3.3008,4040424.0],["2010-09-30",3.3008,3.3652,3.2302,3.334,4517941.0],["2010-10-08",3.334,3.4981,3.3340141773223877,3.4711,6677946.0],["2010-10-11",3.4711,3.6456,3.4711,3.5833,9222480.0],["2010-10-12",3.5833,3.6311,3.5272,3.5916,6585727.0],["2010-10-13",3.5916,3.6311,3.5355,3.5667,5574019.0],["2010-10-14",3.5667,3.6144,3.4524,3.4545,7301187.0],["2010-10-15",3.4545,3.6269,3.334,3.5937,10281519.0],["2010-10-18",3.5937,3.7744,3.5667,3.6601,12999046.0],["2010-10-19",3.6601,3.7869,3.6144,3.7266,6871779.0],["2010-10-20",3.7266,3.8139,3.5874,3.7765,7446550.0],["2010-10-21",3.7765,3.8222,3.7183,3.7682,5013247.0],["2010-10-22",3.7682,3.7952,3.656,3.7765,4925610.0],["2010-10-25",3.7765,3.8637,3.7412,3.8575,6299244.0],["2010-10-26",3.8575,3.897,3.7848,3.8035,5734530.0],["2010-10-27",3.8035,3.8222,3.6685,3.6996,7727337.0],["2010-10-28",3.6996,3.699613571166992,3.5895,3.6394,4663885.0],["2010-10-29",3.6394,3.764,3.5895,3.7578,5544531.0],["2010-11-01",3.7578,3.8949,3.7308,3.8243,5855404.0],["2010-11-02",3.8243,3.8886,3.7599,3.7993,8369163.0],["2010-11-03",3.7993,3.7993228435516357,3.6103,3.6186,7069828.0],["2010-11-04",3.6186,3.7266,3.6082,3.6892,5139675.0],["2010-11-05",3.6892,3.7972,3.6768,3.7017,7465153.0],["2010-11-08",3.7017,3.7162,3.656,3.7121,8150827.0],["2010-11-09",3.7121,3.845,3.7120773792266846,3.8409,8383131.0],["2010-11-10",3.8409,4.032,3.8035,4.032,25234429.0],["2010-11-11",4.032,4.1441,3.9073,3.924,15929955.0],["2010-11-12",3.924,3.9572,3.7286949157714844,3.7287,12137944.0],["2010-11-15",3.7287,3.7287,3.5417,3.6228,8474580.0],["2010-11-16",3.6228,3.6892,3.442,3.4524,8525088.0],["2010-11-17",3.4524,3.5293,3.28,3.3714,5093626.0],["2010-11-18",3.3714,3.467,3.3195,3.4275,5784304.0],["2010-11-19",3.4275,3.4815,3.3506,3.4607,4612743.0],["2010-11-22",3.4607,3.460728406906128,3.4607,3.4607,0.0],["2010-11-23",3.4607,3.6331,3.4296,3.5314,7675920.0],["2010-11-24",3.5314,3.6165,3.469,3.6144,5348254.0],["2010-11-25",3.6144,3.6539,3.5895,3.6248,3277584.0],["2010-11-26",3.6248,3.7806,3.6082,3.7702,7801245.0],["2010-11-29",3.7702,3.9593,3.7702410221099854,3.9427,12823263.0],["2010-11-30",3.9427,4.14,3.7806,4.0652,14828013.0],["2010-12-01",4.0652,4.2127,3.9634,3.9634,15252552.0],["2010-12-02",3.9634,4.0611,3.9468,3.9593,10566846.0],["2010-12-03",3.9593,4.0299,3.8845,3.9884,7581663.0],["2010-12-06",3.9884,4.0257,3.9489,4.0133,6591469.0],["2010-12-07",4.0133,4.1961,3.9364,4.1421,11474469.0],["2010-12-08",4.1421,4.3498,4.1379,4.3311,14102541.0],["2010-12-09",4.3311,4.3623,4.1774,4.2418,9107217.0],["2010-12-10",4.2418,4.3062,4.1338,4.2792,5665041.0],["2010-12-13",4.2792,4.383,4.2106,4.3228,7335468.0],["2010-12-14",4.3228,4.4038,4.322793960571289,4.3893,7861612.0],["2010-12-15",4.3893,4.4557,4.3207,4.4225,7454637.0],["2010-12-16",4.4225,4.4661,4.3498,4.3623,4213192.0],["2010-12-17",4.3623,4.3955,4.3041,4.3456,4044361.0],["2010-12-20",4.3456,4.4204,4.1275,4.2439,7183773.0],["2010-12-21",4.2439,4.2896,4.1379,4.2272,4449559.0],["2010-12-22",4.2272,4.3103,4.015357971191406,4.0154,10643166.0],["2010-12-23",4.0154,4.2169,4.015357971191406,4.2169,4565331.0],["2010-12-24",4.2169,4.428735733032227,4.216853618621826,4.4287,15449508.0],["2010-12-27",4.4287,4.5638,4.275,4.2999,11731275.0],["2010-12-28",4.2999,4.29994535446167,4.08598518371582,4.086,9868797.0],["2010-12-29",4.086,4.1857,4.0527,4.1836,4863685.0],["2010-12-30",4.1836,4.3934,4.18361759185791,4.383,13654530.0],["2010-12-31",4.383,4.4786,4.3207,4.4412,13590423.0],["2011-01-04",4.4412,4.6635,4.441198348999023,4.6635,10400953.0],["2011-01-05",4.6635,4.896119117736816,4.66346549987793,4.8961,5685507.0],["2011-01-06",4.8961,5.141237735748291,4.896119117736816,5.1412,9012456.0],["2011-01-07",5.1412,5.3988189697265625,5.141237735748291,5.3988,11715475.0],["2011-01-10",5.3988,5.6045,5.128774642944336,5.1288,25732062.0],["2011-01-11",5.1288,5.3843,5.0104,5.3843,19516959.0],["2011-01-12",5.3843,5.5401,5.2887,5.3552,11644213.0],["2011-01-13",5.3552,5.3967,5.0872,5.0872,20414250.0],["2011-01-14",5.0872,5.087228298187256,4.8338,4.8338,13303876.0],["2011-01-17",4.8338,5.0457,4.7029,4.8421,12561151.0],["2011-01-18",4.8421,4.919,4.7362,4.8857,6781536.0],["2011-01-19",4.8857,4.9979,4.7777,4.8006,15340860.0],["2011-01-20",4.8006,4.8795,4.5596,4.5596,17280238.0],["2011-01-21",4.5596,4.5658,4.3311,4.5056,8178349.0],["2011-01-24",4.5056,4.6739,4.4661,4.5056,7973343.0],["2011-01-25",4.5056,4.5243,4.2812,4.2812,5003883.0],["2011-01-26",4.2812,4.4661,4.1961,4.464,6927979.0],["2011-01-27",4.464,4.6593,4.4142,4.6198,7589466.0],["2011-01-28",4.6198,4.6842,4.4869,4.678,7642359.0],["2011-01-31",4.678,4.91273832321167,4.6323,4.9127,7178287.0],["2011-02-01",4.9127,4.91273832321167,4.6676,4.7777,13016398.0],["2011-02-09",4.7777,4.9003,4.6739,4.7943,7406455.0],["2011-02-10",4.7943,4.892,4.705,4.8442,6357784.0],["2011-02-11",4.8442,4.8442,4.844188690185547,4.8442,0.0],["2011-02-14",4.8442,5.0208,4.844188690185547,4.9709,11319988.0],["2011-02-15",4.9709,5.1475,4.970901012420654,5.0104,10377441.0],["2011-02-16",5.0104,5.1932,4.9584,5.1869,10401340.0],["2011-02-17",5.1869,5.2326,5.0602,5.1205,9560421.0],["2011-02-18",5.1205,5.120465278625488,4.9917,5.0457,6608673.0],["2011-02-21",5.0457,5.2389,4.9917,5.1994,7748788.0],["2011-02-22",5.1994,5.199401378631592,5.1994,5.1994,0.0],["2011-02-23",5.1994,5.2804,4.9854,5.2077,9633226.0],["2011-02-24",5.2077,5.2243,5.0685,5.1454,5859940.0],["2011-02-25",5.1454,5.403,5.0914,5.4009,14851863.0],["2011-02-28",5.4009,5.4217,5.2742,5.3407,10489135.0],["2011-03-01",5.3407,5.60862398147583,5.322,5.6086,20106445.0],["2011-03-02",5.6086,5.60862398147583,5.6086,5.6086,0.0],["2011-03-03",5.6086,5.60862398147583,5.6086,5.6086,0.0],["2011-03-04",5.6086,6.1695,5.60862398147583,5.8704,70690014.0],["2011-03-07",5.8704,6.1404,5.619,5.7374,38977632.0],["2011-03-08",5.7374,5.7499,5.5442,5.6772,22513590.0],["2011-03-09",5.6772,5.9202,5.6294,5.8454,25551787.0],["2011-03-10",5.8454,5.845431804656982,5.5982,5.6689,14959084.0],["2011-03-11",5.6689,5.6876,5.5027,5.5463,15567133.0],["2011-03-14",5.5463,5.5463056564331055,5.3905,5.4404,14274166.0],["2011-03-15",5.4404,5.5422,5.2617,5.3427,13812115.0],["2011-03-16",5.3427,5.5671,5.2763,5.4653,12994659.0],["2011-03-17",5.4653,5.4652910232543945,5.3178,5.3552,8327187.0],["2011-03-18",5.3552,5.4985,5.349,5.3801,4832248.0],["2011-03-21",5.3801,5.5048,5.3303,5.376,5087367.0],["2011-03-22",5.376,5.5048,5.2763,5.4549,8974719.0],["2011-03-23",5.4549,5.5255,5.3801,5.4861,7149591.0],["2011-03-24",5.4861,5.9161,5.486063480377197,5.7416,19108215.0],["2011-03-25",5.7416,5.7914,5.6232,5.7436,10890783.0],["2011-03-28",5.7436,5.9202,5.619,5.808,16086834.0],["2011-03-29",5.808,5.808041095733643,5.4092,5.484,12311955.0],["2011-03-30",5.484,5.6065,5.4154,5.5048,6544516.0],["2011-03-31",5.5048,5.5608,5.2846,5.3594,8891244.0],["2011-04-01",5.3594,5.4632,5.3178,5.4341,6884581.0],["2011-04-06",5.4341,5.5048,5.3656,5.4632,7430247.0],["2011-04-07",5.4632,5.6709,5.4362,5.5754,9881077.0],["2011-04-08",5.5754,5.6792,5.5048,5.6398,12895861.0],["2011-04-11",5.6398,5.7291,5.4528,5.4611,9748021.0],["2011-04-12",5.4611,5.484,5.3594,5.3677,8408245.0],["2011-04-13",5.3677,5.4694,5.2763,5.4383,5541165.0],["2011-04-14",5.4383,5.4591,5.3386,5.3988,4721472.0],["2011-04-15",5.3988,5.6419,5.3988189697265625,5.5775,10500246.0],["2011-04-18",5.5775,5.577465057373047,5.4881,5.5255,6158772.0],["2011-04-19",5.5255,5.525531768798828,5.3199,5.3552,7596616.0],["2011-04-20",5.3552,5.3905,5.0789,5.1662,14915371.0],["2011-04-21",5.1662,5.2472,5.108,5.1786,8133070.0],["2011-04-22",5.1786,5.1828,4.9938,5.0623,8603302.0],["2011-04-25",5.0623,5.081,4.8816,4.9086,5588676.0],["2011-04-26",4.9086,5.0685,4.8338,5.0665,6064294.0],["2011-04-27",5.0665,5.081,4.9564,5.0457,3785850.0],["2011-04-28",5.0457,5.162,4.9024,4.9979,5391522.0],["2011-04-29",4.9979,5.1038,4.9501,5.0685,4162833.0],["2011-05-03",5.0685,5.068533420562744,5.0685,5.0685,0.0],["2011-05-04",5.0685,5.1101,4.8878,4.9771,3996297.0],["2011-05-05",4.9771,4.977133274078369,4.8961,4.973,2450902.0],["2011-05-06",4.973,4.972979545593262,4.8193,4.9065,3630019.0],["2011-05-09",4.9065,5.0166,4.8878,4.9543,2527465.0],["2011-05-10",4.9543,5.0062,4.9439,4.9813,2423871.0],["2011-05-11",4.9813,5.027,4.8421,4.9107,4087201.0],["2011-05-12",4.9107,4.9107,4.910661220550537,4.9107,0.0],["2011-05-13",4.9107,4.910661220550537,4.57,4.6822,7364160.0],["2011-05-16",4.6822,4.6842,4.5575,4.5825,4675221.0],["2011-05-17",4.5825,5.041529655456543,4.4994,5.0415,9069813.0],["2011-05-18",5.0415,5.5048,4.9439,5.2223,24005997.0],["2011-05-19",5.2223,5.3884,5.0893,5.1412,14552230.0],["2011-05-20",5.1412,5.3074,4.9688,5.297,15646252.0],["2011-05-23",5.297,5.5422,5.1911,5.2763,22424976.0],["2011-05-24",5.2763,5.276260852813721,4.7819,5.0602,13611514.0],["2011-05-25",5.0602,5.060224533081055,4.8255,4.8587,8291601.0],["2011-05-26",4.8587,5.0353,4.7881,4.8463,7982140.0],["2011-05-27",4.8463,4.846266269683838,4.5388,4.5617,7270168.0],["2011-05-30",4.5617,4.5658,4.1504,4.3643,6885117.0],["2011-05-31",4.3643,4.8006,4.364339351654053,4.8006,10383300.0],["2011-06-01",4.8006,5.1267,4.800564765930176,5.0187,15742012.0],["2011-06-02",5.0187,5.268,4.8296,5.0914,18742653.0],["2011-06-03",5.0914,5.3697,5.0436,5.2513,19458391.0],["2011-06-07",5.2513,5.3116,5.1101,5.216,15510721.0],["2011-06-08",5.216,5.2555,5.1205,5.1724,12452985.0],["2011-06-09",5.1724,5.2119,5.0478,5.135,12910581.0],["2011-06-10",5.135,5.5858,5.0914,5.2347,29572555.0],["2011-06-13",5.2347,5.378,5.027,5.3386,22644922.0],["2011-06-14",5.3386,5.3386,5.338578224182129,5.3386,0.0],["2011-06-15",5.3386,5.3386,5.338578224182129,5.3386,0.0],["2011-06-16",5.3386,5.3386,5.338578224182129,5.3386,0.0],["2011-06-17",5.3386,5.3386,5.338578224182129,5.3386,0.0],["2011-06-20",5.3386,5.338578224182129,4.5222,4.6967,8280936.0],["2011-06-21",4.6967,4.84,4.6593,4.7985,6813738.0],["2011-06-22",4.7985,4.9813,4.798489570617676,4.8795,6745716.0],["2011-06-23",4.8795,4.9481,4.7798,4.9314,7508722.0],["2011-06-24",4.9314,5.081,4.84,4.9688,8207383.0],["2011-06-27",4.9688,5.0374,4.9273,5.0062,6084382.0],["2011-06-28",5.0062,5.1475,5.0021,5.0581,7838919.0],["2011-06-29",5.0581,5.0893,4.9024,4.9065,6676164.0],["2011-06-30",4.9065,5.0062,4.892,4.9418,4373244.0],["2011-07-01",4.9418,5.0872,4.9127,5.0166,5888520.0],["2011-07-04",5.0166,5.2659,5.0166015625,5.2264,11908449.0],["2011-07-05",5.2264,5.4611,5.1579,5.4113,16587238.0],["2011-07-06",5.4113,5.411282539367676,5.2077,5.2804,13064292.0],["2011-07-07",5.2804,5.280413627624512,5.2804,5.2804,0.0],["2011-07-08",5.2804,5.3594,5.1225,5.1869,8455225.0],["2011-07-11",5.1869,5.2534,5.0852,5.189,5035437.0],["2011-07-12",5.189,5.2721,5.0893,5.1516,6447555.0],["2011-07-13",5.1516,5.2721,5.1371,5.2534,7756785.0],["2011-07-14",5.2534,5.43,5.2347,5.2493,12550657.0],["2011-07-15",5.2493,5.324,5.2119,5.2534,6868611.0],["2011-07-18",5.2534,5.3344,5.2139,5.2493,5217241.0],["2011-07-19",5.2493,5.3303,5.1724,5.322,9214344.0],["2011-07-20",5.322,5.3801,5.1932,5.2472,6864664.0],["2011-07-21",5.2472,5.247178554534912,5.1267,5.1329,5040148.0],["2011-07-22",5.1329,5.1911,5.1101,5.1392,3681139.0],["2011-07-25",5.1392,5.1766,4.8608,4.9294,5110974.0],["2011-07-26",4.9294,4.9751,4.84,4.9335,2744730.0],["2011-07-27",4.9335,5.0208,4.867,5.0062,2424276.0],["2011-07-28",5.0062,5.0374,4.9127,5.0,3138588.0],["2011-07-29",5.0,5.0249,4.8421,4.9335,3425778.0],["2011-08-01",4.9335,4.9584,4.8442,4.9501,2308050.0],["2011-08-02",4.9501,4.950128555297852,4.8026,4.8857,3163482.0],["2011-08-03",4.8857,4.9294,4.8089,4.9086,1947852.0],["2011-08-04",4.9086,5.297,4.8899,5.0685,7638970.0],["2011-08-05",5.0685,5.068533420562744,4.8193,4.9086,4660938.0],["2011-08-08",4.9086,4.908584117889404,4.4869,4.7632,7740859.0],["2011-08-09",4.7632,4.763174533843994,4.4911,4.6884,5560267.0],["2011-08-10",4.6884,4.838,4.6883931159973145,4.7445,4668435.0],["2011-08-11",4.7445,4.7964,4.5741,4.7715,3485605.0],["2011-08-12",4.7715,4.8982,4.771483898162842,4.8463,5059363.0],["2011-08-15",4.8463,4.846266269683838,4.6801,4.7902,6145083.0],["2011-08-16",4.7902,4.8982,4.7507,4.8193,4905261.0],["2011-08-17",4.8193,4.84,4.7403,4.7673,2821509.0],["2011-08-18",4.7673,4.767329692840576,4.6531,4.7092,4052079.0],["2011-08-19",4.7092,4.709165573120117,4.5949,4.6905,2726676.0],["2011-08-22",4.6905,4.7673,4.6385,4.7112,2356605.0],["2011-08-23",4.7112,4.7507,4.6739,4.7362,2241792.0],["2011-08-24",4.7362,4.8151,4.7154,4.7196,1479285.0],["2011-08-25",4.7196,4.8567,4.6676,4.8151,3758341.0],["2011-08-26",4.8151,4.8567,4.7673,4.8089,2048602.0],["2011-08-29",4.8089,4.813,4.7154,4.7798,1977835.0],["2011-08-30",4.7798,4.8255,4.7403,4.7653,1570923.0],["2011-08-31",4.7653,4.7902,4.6406,4.6468,2139097.0],["2011-09-01",4.6468,4.7112,4.6323,4.7071,1630791.0],["2011-09-02",4.7071,4.707088470458984,4.5949,4.6489,1758190.0],["2011-09-05",4.6489,4.648925304412842,4.5097,4.5887,2854930.0],["2011-09-06",4.5887,4.6074,4.5284,4.6032,1670800.0],["2011-09-07",4.6032,4.6739,4.5741,4.6718,1057468.0],["2011-09-08",4.6718,4.7466,4.6282,4.6614,1587208.0],["2011-09-09",4.6614,4.6967,4.6115,4.6552,1432669.0],["2011-09-13",4.6552,4.655157089233398,4.5347,4.6011,1037137.0],["2011-09-14",4.6011,4.6427,4.5554,4.6198,1226929.0],["2011-09-15",4.6198,4.6427,4.5845,4.6095,1258159.0],["2011-09-16",4.6095,4.6468,4.5741,4.6074,873265.0],["2011-09-19",4.6074,4.6157,4.5305,4.5825,1719454.0],["2011-09-20",4.5825,4.582451820373535,4.4474,4.5264,1319796.0],["2011-09-21",4.5264,4.6282,4.4724,4.6032,2024730.0],["2011-09-22",4.6032,4.603225231170654,4.3394,4.3456,4194022.0],["2011-09-23",4.3456,4.345643520355225,4.1545,4.2106,3357895.0],["2011-09-26",4.2106,4.210621356964111,3.951,4.0008,4910422.0],["2011-09-27",4.0008,4.059,3.8429,3.8886,4570789.0],["2011-09-28",3.8886,3.9884,3.8762,3.9634,4052556.0],["2011-09-29",3.9634,3.963426351547241,3.8014,3.8284,2367067.0],["2011-09-30",3.8284,3.9447,3.6144,3.7204,3571780.0],["2011-10-10",3.7204,3.7391,3.6352,3.656,1550205.0],["2011-10-11",3.656,3.7972,3.6414,3.7121,1849360.0],["2011-10-12",3.7121,3.8284,3.6165,3.8159,2382835.0],["2011-10-13",3.8159,3.9323,3.7744,3.8699,2534548.0],["2011-10-14",3.8699,3.8699495792388916,3.7453,3.8056,1770043.0],["2011-10-17",3.8056,3.8429,3.7723,3.8118,1624171.0],["2011-10-18",3.8118,3.8117856979370117,3.6768,3.6955,1268527.0],["2011-10-19",3.6955,3.7349,3.494,3.521,3183979.0],["2011-10-20",3.521,3.6913,3.3631,3.467,8073913.0],["2011-10-21",3.467,3.4669597148895264,3.1533,3.2031,6237729.0],["2011-10-24",3.2031,3.2322,2.9705,3.1886,14421298.0],["2011-10-25",3.1886,3.3631,3.1221,3.307,10853428.0],["2011-10-26",3.307,3.3756,3.2509,3.3423,8254962.0],["2011-10-27",3.3423,3.3589,3.2966,3.3195,6736977.0],["2011-10-28",3.3195,3.4296,3.3194737434387207,3.4233,6357802.0],["2011-10-31",3.4233,3.5127,3.3735,3.4815,4918392.0],["2011-11-01",3.4815,3.5064,3.4067,3.4275,3675280.0],["2011-11-02",3.4275,3.44,3.3029,3.4337,4448272.0],["2011-11-03",3.4337,3.7765,3.4337234497070312,3.7765,10421077.0],["2011-11-04",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-07",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-08",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-09",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-10",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-11",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-14",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-15",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-16",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-17",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-18",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-21",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-22",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-23",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-24",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-25",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-28",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-29",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-11-30",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-01",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-02",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-05",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-06",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-07",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-08",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-09",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-12",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-13",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-14",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-15",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-16",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-19",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-20",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-21",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-22",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-23",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-26",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-27",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-28",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-29",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2011-12-30",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-04",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-05",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-06",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-09",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-10",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-11",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-12",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-13",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-16",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-17",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-18",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-19",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-20",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-30",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-01-31",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-01",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-02",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-03",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-06",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-07",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-08",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-09",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-10",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-13",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-14",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-15",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-16",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-17",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-20",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-21",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-22",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-23",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-24",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-27",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-28",3.7765,3.7765,3.7764735221862793,3.7765,0.0],["2012-02-29",3.7765,4.154534816741943,3.7764735221862793,4.1545,514971.0],["2012-03-01",4.1545,4.57,4.154534816741943,4.57,2206462.0],["2012-03-02",4.57,5.027,4.56998872756958,4.8213,68240587.0],["2012-03-05",4.8213,4.973,4.6801,4.8691,46070770.0],["2012-03-06",4.8691,4.8816,4.7196,4.8338,27372078.0],["2012-03-07",4.8338,4.8463,4.7362,4.7943,18825453.0],["2012-03-08",4.7943,4.8172,4.7112,4.7466,19819660.0],["2012-03-09",4.7466,4.8525,4.7133,4.7715,18639427.0],["2012-03-12",4.7715,4.9605,4.7029,4.9003,26551498.0],["2012-03-13",4.9003,4.900274276733398,4.7362,4.8172,23262741.0],["2012-03-14",4.8172,4.8608,4.3353,4.3436,34608195.0],["2012-03-15",4.3436,4.343566417694092,4.0133,4.1296,24655387.0],["2012-03-16",4.1296,4.129609107971191,4.1296,4.1296,0.0],["2012-03-19",4.1296,4.5243,4.129609107971191,4.4267,26677125.0],["2012-03-20",4.4267,4.4266581535339355,4.2002,4.2376,13644765.0],["2012-03-21",4.2376,4.4703,4.2335,4.3394,15620575.0],["2012-03-22",4.3394,4.3415,4.1338,4.1919,8697802.0],["2012-03-23",4.1919,4.2459,4.032,4.0756,9822469.0],["2012-03-26",4.0756,4.1068,3.9468,3.9925,6381256.0],["2012-03-27",3.9925,4.0548,3.9219,3.9323,6909219.0],["2012-03-28",3.9323,3.9322683811187744,3.7183,3.7204,9297319.0],["2012-03-29",3.7204,3.7848,3.5957,3.6685,7912269.0],["2012-03-30",3.6685,3.7329,3.629,3.7287,6326685.0],["2012-04-05",3.7287,3.926,3.6996,3.8866,12463861.0],["2012-04-06",3.8866,3.924,3.791,3.8367,8262877.0],["2012-04-09",3.8367,3.8367137908935547,3.7412,3.7993,7783920.0],["2012-04-10",3.7993,4.0486,3.683,3.9281,16829815.0],["2012-04-11",3.9281,3.9364,3.8035,3.924,7560621.0],["2012-04-12",3.924,4.113,3.9053,3.9821,12074350.0],["2012-04-13",3.9821,4.0424,3.926,4.0029,10058733.0],["2012-04-16",4.0029,4.002895355224609,3.8741,3.8949,5922783.0],["2012-04-17",3.8949,3.9364,3.7993,3.8014,6892209.0],["2012-04-18",3.8014,4.1815,3.7869,4.1317,22663530.0],["2012-04-19",4.1317,4.1525,4.0403,4.0964,14283279.0],["2012-04-20",4.0964,4.1732,4.059,4.0881,13907173.0],["2012-04-23",4.0881,4.2792,4.0527,4.1732,18684252.0],["2012-04-24",4.1732,4.173231601715088,3.8492,3.9759,13779468.0],["2012-04-25",3.9759,4.0694,3.9364,3.9946,8185297.0],["2012-04-26",3.9946,4.0777,3.9572,3.9884,8610255.0],["2012-04-27",3.9884,4.007,3.8741,3.9032,7336710.0],["2012-05-02",3.9032,4.0818,3.7495,4.0278,15192679.0],["2012-05-03",4.0278,4.0278215408325195,4.0278,4.0278,0.0],["2012-05-04",4.0278,4.4308,4.0278215408325195,4.1836,28578195.0],["2012-05-07",4.1836,4.2688,4.0964,4.1441,10770853.0],["2012-05-08",4.1441,4.2272,4.1026,4.1919,10288611.0],["2012-05-09",4.1919,4.3103,4.1317,4.2065,16610580.0],["2012-05-10",4.2065,4.275,4.14,4.1732,8316193.0],["2012-05-11",4.1732,4.173231601715088,4.0964,4.1005,6098535.0],["2012-05-14",4.1005,4.2002,4.0673,4.086,5019259.0],["2012-05-15",4.086,4.3643,4.08598518371582,4.2189,20009637.0],["2012-05-16",4.2189,4.218929767608643,3.9946,4.0008,11831665.0],["2012-05-17",4.0008,4.000818252563477,3.8305,3.9343,12186940.0],["2012-05-18",3.9343,3.9343442916870117,3.6311,3.6892,16294909.0],["2012-05-21",3.6892,3.7889,3.6726,3.7412,6676033.0],["2012-05-22",3.7412,3.8222,3.7287,3.7453,5045368.0],["2012-05-23",3.7453,3.7661,3.6768,3.6934,5075208.0],["2012-05-24",3.6934,3.7453,3.6664,3.7142,4641984.0],["2012-05-25",3.7142,3.7952,3.6934,3.7432,6129499.0],["2012-05-28",3.7432,3.791,3.6165,3.7869,5349190.0],["2012-05-29",3.7869,3.897,3.7578,3.8409,5925753.0],["2012-05-30",3.8409,3.8596,3.7972,3.8305,4187079.0],["2012-05-31",3.8305,3.8305,3.8304808139801025,3.8305,0.0],["2012-06-01",3.8305,4.0278,3.8304808139801025,3.8699,9443898.0],["2012-06-04",3.8699,3.8699495792388916,3.5334,3.6788,5577124.0],["2012-06-05",3.6788,3.7349,3.6228,3.6456,3327291.0],["2012-06-06",3.6456,3.7079,3.6207,3.6539,2560275.0],["2012-06-07",3.6539,3.7515,3.6311,3.6539,2495259.0],["2012-06-08",3.6539,3.7017,3.6041,3.629,3802725.0],["2012-06-11",3.629,3.6934,3.5999,3.6726,1920649.0],["2012-06-12",3.6726,3.672609329223633,3.602,3.6435,2570368.0],["2012-06-13",3.6435,3.7287,3.6144,3.7204,4756347.0],["2012-06-14",3.7204,3.720386505126953,3.6415,3.6747,4658526.0],["2012-06-15",3.6747,3.7245,3.6144,3.6788,3865486.0],["2012-06-18",3.6788,3.7619,3.6601,3.7557,8624632.0],["2012-06-19",3.7557,3.7702,3.6456,3.6518,5317978.0],["2012-06-20",3.6518,3.6871,3.5833,3.5958,4095949.0],["2012-06-21",3.5958,3.5958,3.494,3.5189,3984853.0],["2012-06-25",3.5189,3.521,3.3174,3.334,3382785.0],["2012-06-26",3.334,3.3652,3.2634,3.334,2776581.0],["2012-06-27",3.334,3.3631,3.2405,3.2468,2459898.0],["2012-06-28",3.2468,3.28,3.091,3.1055,7514095.0],["2012-06-29",3.1055,3.2052,3.1034,3.2031,7366779.0],["2012-07-02",3.2031,3.334,3.2031466960906982,3.2883,7942585.0],["2012-07-03",3.2883,3.3216,3.2302,3.2821,3990100.0],["2012-07-04",3.2821,3.4794,3.282083511352539,3.4109,7841164.0],["2012-07-05",3.4109,3.4108734130859375,3.28,3.3257,3359344.0],["2012-07-06",3.3257,3.4379,3.3049,3.4026,3847342.0],["2012-07-09",3.4026,3.4109,3.3278,3.3527,3398616.0],["2012-07-10",3.3527,3.3984,3.3029,3.3652,2600010.0],["2012-07-11",3.3652,3.3818,3.3174,3.3673,2155810.0],["2012-07-12",3.3673,3.5854,3.3216,3.5002,6325195.0],["2012-07-13",3.5002,3.5251,3.4296,3.4316,4116550.0],["2012-07-16",3.4316,3.4316465854644775,3.2925,3.307,3593128.0],["2012-07-17",3.307,3.3922,3.3029,3.3444,1719819.0],["2012-07-18",3.3444,3.4046,3.3132,3.3963,2148075.0],["2012-07-19",3.3963,3.467,3.3548,3.4483,3009370.0],["2012-07-20",3.4483,3.4773,3.4109,3.4379,1590151.0],["2012-07-23",3.4379,3.442,3.3569,3.4379,2007765.0],["2012-07-24",3.4379,3.5708,3.3963,3.5687,7009938.0],["2012-07-25",3.5687,3.629,3.5106,3.5958,11851870.0],["2012-07-26",3.5958,3.595750093460083,3.4919,3.496,5522881.0],["2012-07-27",3.496,3.5895,3.4711,3.5189,3837334.0],["2012-07-30",3.5189,3.5355,3.4296,3.4566,3846582.0],["2012-07-31",3.4566,3.4587,3.1574,3.1824,5777392.0],["2012-08-01",3.1824,3.2883,3.1574,3.2343,2373736.0],["2012-08-02",3.2343,3.2634,3.2094,3.2405,3848134.0],["2012-08-03",3.2405,3.4026,3.2405,3.3735,5406637.0],["2012-08-06",3.3735,3.5521,3.3319,3.5127,7726099.0],["2012-08-07",3.5127,3.5708,3.469,3.5376,5861353.0],["2012-08-08",3.5376,3.6747,3.5147,3.5708,5804892.0],["2012-08-09",3.5708,3.8326,3.5334,3.7702,14628177.0],["2012-08-10",3.7702,3.8118,3.7142,3.7557,8398935.0],["2012-08-13",3.7557,3.9053,3.7079,3.7162,10095889.0],["2012-08-14",3.7162,3.7806,3.5729,3.6996,7605238.0],["2012-08-15",3.6996,3.7578,3.6456,3.6851,3930759.0],["2012-08-16",3.6851,3.7391,3.6373,3.7225,2708397.0],["2012-08-17",3.7225,3.7412,3.5958,3.6996,4000779.0],["2012-08-20",3.6996,3.8014,3.6892,3.7786,6531543.0],["2012-08-21",3.7786,3.8056,3.7432,3.7848,7416099.0],["2012-08-22",3.7848,3.8201,3.683,3.7266,4827073.0],["2012-08-23",3.7266,3.9863,3.7266175746917725,3.8616,16221388.0],["2012-08-24",3.8616,4.027,3.784,3.8886,8562245.0],["2012-08-27",3.8886,3.888646364212036,3.4998,3.5484,11003567.0],["2012-08-28",3.5484,3.5895,3.4437,3.5858,5805840.0],["2012-08-29",3.5858,3.6045,3.496,3.4998,4368365.0],["2012-08-30",3.4998,3.4997808933258057,3.2979,3.3913,5818975.0],["2012-08-31",3.3913,3.4138,3.3502,3.3913,2020577.0],["2012-09-03",3.3913,3.5035,3.3764,3.4661,4382622.0],["2012-09-04",3.4661,3.4998,3.3652,3.3727,5016760.0],["2012-09-05",3.3727,3.4362,3.324,3.3913,4089387.0],["2012-09-06",3.3913,3.44,3.3353,3.4287,2832892.0],["2012-09-07",3.4287,3.6381,3.4287383556365967,3.5633,9855460.0],["2012-09-10",3.5633,3.9186,3.5633456707000732,3.9186,21053990.0],["2012-09-11",3.9186,4.2476,3.8363,4.0943,34768175.0],["2012-09-12",4.0943,4.356,4.0307,4.2065,28255782.0],["2012-09-13",4.2065,4.206467628479004,4.012,4.0457,18607437.0],["2012-09-14",4.0457,4.3448,4.045687198638916,4.1541,23593525.0],["2012-09-17",4.1541,4.5692,4.1167,4.4308,46946022.0],["2012-09-18",4.4308,4.5617,4.2252,4.3934,31325947.0],["2012-09-19",4.3934,4.6178,4.1691,4.5579,30932720.0],["2012-09-20",4.5579,4.55794095993042,4.2252,4.2401,22297392.0],["2012-09-21",4.2401,4.442,4.1691,4.2065,20940607.0],["2012-09-24",4.2065,4.2738,3.9447,4.2214,14968437.0],["2012-09-25",4.2214,4.221423625946045,4.0606,4.0719,9760625.0],["2012-09-26",4.0719,4.2252,3.9447,3.9597,11056837.0],["2012-09-27",3.9597,4.2214,3.8288,4.1093,15008487.0],["2012-09-28",4.1093,4.5206,4.0382,4.5206,24879287.0],["2012-10-08",4.5206,4.973,4.520550727844238,4.6514,54506235.0],["2012-10-09",4.6514,4.7898,4.543,4.7673,38299240.0],["2012-10-10",4.7673,4.767329692840576,4.5617,4.7075,29783492.0],["2012-10-11",4.7075,4.7374,4.5243,4.5505,25865170.0],["2012-10-12",4.5505,4.6365,4.4458,4.5243,16869067.0],["2012-10-15",4.5243,4.5879,4.4009,4.5729,14733977.0],["2012-10-16",4.5729,4.572897434234619,4.1167,4.1167,37867947.0],["2012-10-17",4.1167,4.116728782653809,3.9634,4.0644,18749902.0],["2012-10-18",4.0644,4.0793,3.8924,4.0756,25741570.0],["2012-10-19",4.0756,4.0793,3.9672,4.0158,12596027.0],["2012-10-22",4.0158,4.015774726867676,3.855,3.9634,13776042.0],["2012-10-23",3.9634,4.1392,3.963426351547241,4.0419,20656232.0],["2012-10-24",4.0419,4.0569,3.8886,4.012,8660860.0],["2012-10-25",4.012,4.0382,3.8961,3.9186,8672115.0],["2012-10-26",3.9186,3.9522,3.6306,3.6718,14376310.0],["2012-10-29",3.6718,3.7316,3.6232,3.6568,5109405.0],["2012-10-30",3.6568,3.7166,3.6194,3.6232,6085672.0],["2012-10-31",3.6232,3.6793,3.4736,3.582,7519637.0],["2012-11-01",3.582,3.7653,3.5596,3.754,13864697.0],["2012-11-02",3.754,3.7952,3.683,3.7914,10153537.0],["2012-11-05",3.7914,3.7914299964904785,3.7017,3.7428,7574217.0],["2012-11-06",3.7428,3.754,3.6082,3.668,7097672.0],["2012-11-07",3.668,4.0345,3.668039321899414,4.0345,39939505.0],["2012-11-08",4.0345,4.034470081329346,3.7727,3.8251,24654895.0],["2012-11-09",3.8251,3.9373,3.7391,3.7914,15106050.0],["2012-11-12",3.7914,3.9298,3.7241,3.9036,13519062.0],["2012-11-13",3.9036,3.903602361679077,3.7765,3.8101,10132557.0],["2012-11-14",3.8101,3.8139,3.6568,3.769,8414352.0],["2012-11-15",3.769,3.768995523452759,3.5073,3.5446,8539232.0],["2012-11-16",3.5446,3.6232,3.4811,3.5783,5880532.0],["2012-11-19",3.5783,3.8326,3.5783021450042725,3.7391,11209942.0],["2012-11-20",3.7391,3.8251,3.6643,3.683,7063875.0],["2012-11-21",3.683,3.784,3.6344,3.7765,8593215.0],["2012-11-22",3.7765,3.926,3.7054,3.8699,11676842.0],["2012-11-23",3.8699,3.8886,3.7989,3.8139,8419732.0],["2012-11-26",3.8139,3.9148,3.7914,3.7989,7029270.0],["2012-11-27",3.7989,3.798908233642578,3.6269,3.6269,7638710.0],["2012-11-28",3.6269,3.6269102096557617,3.4512,3.5147,5896255.0],["2012-11-29",3.5147,3.5596,3.3652,3.3727,5433557.0],["2012-11-30",3.3727,3.4587,3.3278,3.4512,5498227.0],["2012-12-03",3.4512,3.7914,3.4474,3.4661,10897080.0],["2012-12-04",3.4661,3.6194,3.3801,3.5783,8640875.0],["2012-12-05",3.5783,3.8064,3.526,3.7466,12049467.0],["2012-12-06",3.7466,3.769,3.6381,3.7204,8254347.0],["2012-12-07",3.7204,3.7204,3.720386505126953,3.7204,0.0],["2012-12-10",3.7204,3.7204,3.720386505126953,3.7204,0.0],["2012-12-11",3.7204,3.7204,3.720386505126953,3.7204,0.0],["2012-12-12",3.7204,3.7204,3.720386505126953,3.7204,0.0],["2012-12-13",3.7204,3.7204,3.720386505126953,3.7204,0.0],["2012-12-14",3.7204,3.7204,3.720386505126953,3.7204,0.0],["2012-12-17",3.7204,4.0943,3.720386505126953,4.0943,8551707.0],["2012-12-18",4.0943,4.3785,4.094295501708984,4.1953,37993950.0],["2012-12-19",4.1953,4.2252,4.0532,4.0719,20362040.0],["2012-12-20",4.0719,4.1579,3.9148,4.1055,19050777.0],["2012-12-21",4.1055,4.1728,3.9821,4.1354,18971460.0],["2012-12-24",4.1354,4.135424613952637,4.027,4.0419,9956192.0],["2012-12-25",4.0419,4.1504,3.9896,4.1242,16850857.0],["2012-12-26",4.1242,4.1878,4.0793,4.1616,16972270.0],["2012-12-27",4.1616,4.184,4.0195,4.0233,13138835.0],["2012-12-28",4.0233,4.0868,4.0008,4.0345,10122685.0],["2012-12-31",4.0345,4.3261,4.034470081329346,4.2962,30642315.0],["2013-01-04",4.2962,4.3859,4.1616,4.1766,22015637.0],["2013-01-07",4.1766,4.2102,4.0644,4.1579,15182627.0],["2013-01-08",4.1579,4.3299,4.1205,4.2663,21768215.0],["2013-01-09",4.2663,4.266293525695801,4.1466,4.2177,13141997.0],["2013-01-10",4.2177,4.3523,4.1915,4.2588,13905752.0],["2013-01-11",4.2588,4.3186,4.0606,4.0831,14414325.0],["2013-01-14",4.0831,4.2065,3.9485,4.1766,13693197.0],["2013-01-15",4.1766,4.4233,4.1579,4.3336,22670155.0],["2013-01-16",4.3336,4.543,4.27,4.4121,28581955.0],["2013-01-17",4.4121,4.5579,4.2476,4.2962,19007990.0],["2013-01-18",4.2962,4.3859,4.2326,4.3336,12142030.0],["2013-01-21",4.3336,4.3598,4.2513,4.2887,11933797.0],["2013-01-22",4.2887,4.288726806640625,4.1354,4.1579,10466980.0],["2013-01-23",4.1579,4.1953,4.0569,4.1392,8090087.0],["2013-01-24",4.1392,4.2027,3.9634,4.012,10032642.0],["2013-01-25",4.012,4.0681,3.9784,4.027,5880707.0],["2013-01-28",4.027,4.113,4.0158,4.1093,6888827.0],["2013-01-29",4.1093,4.1093,4.0195,4.0906,10521865.0],["2013-01-30",4.0906,4.1728,4.0569,4.1093,9925790.0],["2013-01-31",4.1093,4.2738,4.109251976013184,4.27,22033447.0],["2013-02-01",4.27,4.2700324058532715,4.1541,4.2065,11786620.0],["2013-02-04",4.2065,4.2588,4.0756,4.1504,15150805.0],["2013-02-05",4.1504,4.1653,4.0382,4.1205,9620652.0],["2013-02-06",4.1205,4.2326,4.0868,4.1803,9825060.0],["2013-02-07",4.1803,4.1878,4.113,4.1167,6689722.0],["2013-02-08",4.1167,4.2214,4.0532,4.2027,6755967.0],["2013-02-18",4.2027,4.2252,4.1018,4.1205,8333530.0],["2013-02-19",4.1205,4.1691,4.0793,4.1504,5794470.0],["2013-02-20",4.1504,4.2513,4.0793,4.2252,9082947.0],["2013-02-21",4.2252,4.225162982940674,4.0793,4.098,8232312.0],["2013-02-22",4.098,4.1279,4.0793,4.098,4391245.0],["2013-02-25",4.098,4.1429,4.0756,4.1093,4058635.0],["2013-02-26",4.1093,4.1205,3.9784,3.9821,8345742.0],["2013-02-27",3.9821,4.0681,3.9559,3.9859,4139757.0],["2013-02-28",3.9859,4.0644,3.9858617782592773,4.0494,4367247.0],["2013-03-01",4.0494,4.0681,3.9933,4.0233,5350032.0],["2013-03-04",4.0233,4.023252010345459,3.7727,3.7765,8790807.0],["2013-03-05",3.7765,3.8288,3.7727,3.8176,4512977.0],["2013-03-06",3.8176,3.8587,3.8101,3.8475,4797667.0],["2013-03-07",3.8475,3.8961,3.7615,3.8513,7299742.0],["2013-03-08",3.8513,3.8886,3.8139,3.8213,3631952.0],["2013-03-11",3.8213,3.8438,3.7802,3.8139,2639107.0],["2013-03-12",3.8139,3.8475,3.7017,3.7279,5233422.0],["2013-03-13",3.7279,3.8737,3.7241,3.8026,7226362.0],["2013-03-14",3.8026,3.84,3.7204,3.7503,4170035.0],["2013-03-15",3.7503,3.8064,3.7129,3.7503,3884782.0],["2013-03-18",3.7503,3.7503,3.6194,3.6381,4061102.0],["2013-03-19",3.6381,3.668,3.5559,3.6456,3607585.0],["2013-03-20",3.6456,3.8026,3.6232,3.7503,5888147.0],["2013-03-21",3.7503,3.7989,3.7316,3.7503,3961652.0],["2013-03-22",3.7503,3.8176,3.7391,3.7914,4017172.0],["2013-03-25",3.7914,3.8213,3.7353,3.7877,3969545.0],["2013-03-26",3.7877,3.7876904010772705,3.7054,3.7316,3026862.0],["2013-03-27",3.7316,3.7615,3.6905,3.7129,3250917.0],["2013-03-28",3.7129,3.712908983230591,3.5708,3.5746,4253817.0],["2013-03-29",3.5746,3.6493,3.5073,3.5521,2992522.0],["2013-04-01",3.5521,3.597,3.5185,3.5559,2180340.0],["2013-04-02",3.5559,3.5633,3.4886,3.5073,3977110.0],["2013-04-03",3.5073,3.5297,3.4063,3.4287,3571730.0],["2013-04-08",3.4287,3.5334,3.324,3.5297,4620405.0],["2013-04-09",3.5297,3.6082,3.5147,3.5559,3106652.0],["2013-04-10",3.5559,3.6194,3.5372,3.5746,3461757.0],["2013-04-11",3.5746,3.612,3.5185,3.5559,2800947.0],["2013-04-12",3.5559,3.582,3.5334,3.5783,2813147.0],["2013-04-15",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-16",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-17",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-18",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-19",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-22",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-23",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-24",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-25",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-04-26",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-02",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-03",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-06",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-07",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-08",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-09",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-10",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-13",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-14",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-15",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-16",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-17",3.5783,3.5783021450042725,3.5783,3.5783,0.0],["2013-05-20",3.5783,3.9373,3.5783021450042725,3.9373,13658620.0],["2013-05-21",3.9373,4.2065,3.937253713607788,4.0008,38508522.0],["2013-05-22",4.0008,4.000818252563477,3.7877,3.8886,19811647.0],["2013-05-23",3.8886,3.888646364212036,3.7466,3.7989,13542510.0],["2013-05-24",3.7989,3.9522,3.7877,3.8699,15173382.0],["2013-05-27",3.8699,3.9111,3.8176,3.8475,10195630.0],["2013-05-28",3.8475,3.9522,3.8064,3.9485,11347020.0],["2013-05-29",3.9485,3.9484708309173584,3.8662,3.8924,7392715.0],["2013-05-30",3.8924,3.941,3.8326,3.8587,6709360.0],["2013-05-31",3.8587,4.0158,3.851254463195801,3.8513,10909090.0],["2013-06-03",3.8513,3.8513,3.7503,3.7615,7551150.0],["2013-06-04",3.7615,3.8139,3.7204,3.7989,6472185.0],["2013-06-05",3.7989,3.8064,3.7615,3.7914,3085705.0],["2013-06-06",3.7914,3.7914299964904785,3.6157,3.6269,5890395.0],["2013-06-07",3.6269,3.6643,3.5334,3.5334,4169567.0],["2013-06-13",3.5334,3.533432960510254,3.3315,3.3577,5381070.0],["2013-06-14",3.3577,3.425,3.3502,3.4175,3188457.0],["2013-06-17",3.4175,3.44,3.3502,3.3727,2936157.0],["2013-06-18",3.3727,3.4026,3.3278,3.3652,2761305.0],["2013-06-19",3.3652,3.3652,3.2306,3.3353,3899740.0],["2013-06-20",3.3353,3.335261583328247,3.2007,3.2044,2807625.0],["2013-06-21",3.2044,3.2043933868408203,3.0324,3.1296,4588872.0],["2013-06-24",3.1296,3.1408,2.8155,2.8903,5371575.0],["2013-06-25",2.8903,2.9053,2.6024,2.7894,6795492.0],["2013-06-26",2.7894,2.8043,2.7108,2.7819,4849585.0],["2013-06-27",2.7819,2.7968,2.6547,2.6585,5617640.0],["2013-06-28",2.6585,2.6959,2.5127,2.6622,4662122.0],["2013-07-01",2.6622,2.7183,2.6473,2.7071,2205022.0],["2013-07-02",2.7071,2.7482,2.666,2.7258,3229877.0],["2013-07-03",2.7258,2.7258,2.6361,2.6959,3163495.0],["2013-07-04",2.6959,2.8193,2.6398,2.7744,7093715.0],["2013-07-05",2.7744,2.8903,2.7146,2.8081,7997225.0],["2013-07-08",2.8081,2.8080506324768066,2.58,2.5837,5356895.0],["2013-07-09",2.5837,2.7071,2.5089,2.6697,8587205.0],["2013-07-10",2.6697,2.8604,2.6211,2.8118,10389097.0],["2013-07-11",2.8118,2.98,2.7968,2.9165,14930575.0],["2013-07-12",2.9165,2.924,2.8118,2.8193,8738047.0],["2013-07-15",2.8193,2.894,2.8155,2.8828,3862050.0],["2013-07-16",2.8828,3.01,2.8828322887420654,2.9614,9297585.0],["2013-07-17",2.9614,2.961353302001953,2.8417,2.8866,5614342.0],["2013-07-18",2.8866,2.8865721225738525,2.7557,2.7594,5679112.0],["2013-07-19",2.7594,2.8267,2.6921,2.7108,4218752.0],["2013-07-22",2.7108,2.7894,2.6847,2.7744,3269290.0],["2013-07-23",2.7744,2.9015,2.7743990421295166,2.8604,8177507.0],["2013-07-24",2.8604,2.8604,2.7594,2.7894,5531300.0],["2013-07-25",2.7894,2.8417,2.7482,2.8155,4582257.0],["2013-07-26",2.8155,2.8267,2.7333,2.7632,2915715.0],["2013-07-29",2.7632,2.7632,2.666,2.6884,3815427.0],["2013-07-30",2.6884,2.7482,2.6847,2.7108,4011900.0],["2013-07-31",2.7108,2.7482,2.6734,2.6847,2730635.0],["2013-08-01",2.6847,2.7557,2.6772,2.7407,3721070.0],["2013-08-02",2.7407,2.9838,2.7407,2.8716,9540912.0],["2013-08-05",2.8716,2.9427,2.8417,2.9277,5912370.0],["2013-08-06",2.9277,2.9464,2.8791,2.9352,5334630.0],["2013-08-07",2.9352,3.2306,2.8978,3.1371,19039162.0],["2013-08-08",3.1371,3.1558,3.0399,3.0922,8005827.0],["2013-08-09",3.0922,3.2306,3.0474,3.1745,13604380.0],["2013-08-12",3.1745,3.2829,3.096,3.2343,14200647.0],["2013-08-13",3.2343,3.234306573867798,3.2343,3.2343,0.0],["2013-08-14",3.2343,3.234306573867798,3.2343,3.2343,0.0],["2013-08-15",3.2343,3.234306573867798,3.2343,3.2343,0.0],["2013-08-16",3.2343,3.234306573867798,3.2343,3.2343,0.0],["2013-08-19",3.2343,3.234306573867798,3.2343,3.2343,0.0],["2013-08-20",3.2343,3.4512,3.1408,3.3016,20398855.0],["2013-08-21",3.3016,3.3203,3.0735,3.3128,11675652.0],["2013-08-22",3.3128,3.3128268718719482,3.1969,3.2156,5783642.0],["2013-08-23",3.2156,3.2418,3.0773,3.0997,7574255.0],["2013-08-26",3.0997,3.182,3.096,3.152,4533335.0],["2013-08-27",3.152,3.1969,3.1221,3.1707,6501580.0],["2013-08-28",3.1707,3.4175,3.1221,3.4138,26140992.0],["2013-08-29",3.4138,3.4137821197509766,3.2268,3.2567,14406032.0],["2013-08-30",3.2567,3.2867,3.1259,3.1446,8741437.0],["2013-09-02",3.1446,3.2044,3.1034,3.182,5138480.0],["2013-09-03",3.182,3.2979,3.1782,3.268,7585557.0],["2013-09-04",3.268,3.3091,3.1857,3.2007,4860990.0],["2013-09-05",3.2007,3.2007,3.081,3.0997,7128925.0],["2013-09-06",3.0997,3.152,3.0922,3.1184,3981800.0],["2013-09-09",3.1184,3.1969,3.1109,3.1595,4821285.0],["2013-09-10",3.1595,3.1932,3.1408,3.1595,5286665.0],["2013-09-11",3.1595,3.2306,3.152,3.2231,11342892.0],["2013-09-12",3.2231,3.3016,3.1745,3.253,9356472.0],["2013-09-13",3.253,3.2754,3.1857,3.1932,5902245.0],["2013-09-16",3.1932,3.238,3.1221,3.2044,5715987.0],["2013-09-17",3.2044,3.2792,3.1034,3.1147,5503417.0],["2013-09-18",3.1147,3.1408,3.0922,3.1147,2906090.0],["2013-09-23",3.1147,3.167,3.1109,3.1446,4345990.0],["2013-09-24",3.1446,3.1446,3.066,3.0885,4144642.0],["2013-09-25",3.0885,3.1109,3.0474,3.1034,5240780.0],["2013-09-26",3.1034,3.2156,3.0735,3.0773,5880230.0],["2013-09-27",3.0773,3.1707,3.0025,3.1072,4629535.0],["2013-09-30",3.1072,3.1707,3.066,3.1184,3585805.0],["2013-10-08",3.1184,3.1371,3.0698,3.1296,3072547.0],["2013-10-09",3.1296,3.3876,3.1296117305755615,3.2792,21216087.0],["2013-10-10",3.2792,3.3614,3.2081,3.3128,13824587.0],["2013-10-11",3.3128,3.3801,3.2455,3.3465,12360065.0],["2013-10-14",3.3465,3.4213,3.2904,3.354,10293255.0],["2013-10-15",3.354,3.3614,3.2792,3.3427,6089002.0],["2013-10-16",3.3427,3.3427395820617676,3.2193,3.3091,6762777.0],["2013-10-17",3.3091,3.3465,3.2642,3.2867,6732662.0],["2013-10-18",3.2867,3.4773,3.2866532802581787,3.4175,17257860.0],["2013-10-21",3.4175,3.5035,3.3839,3.4624,15081827.0],["2013-10-22",3.4624,3.6755,3.4325,3.5783,16162322.0],["2013-10-23",3.5783,3.6269,3.44,3.4661,10238435.0],["2013-10-24",3.4661,3.511,3.4026,3.4549,6762405.0],["2013-10-25",3.4549,3.6381,3.4549,3.5521,12499805.0],["2013-10-28",3.5521,3.5783,3.4811,3.5334,4858322.0],["2013-10-29",3.5334,3.6194,3.2493,3.4213,10823550.0],["2013-10-30",3.4213,3.4512,3.3652,3.44,5175352.0],["2013-10-31",3.44,3.6568,3.3951,3.4624,9858637.0],["2013-11-01",3.4624,3.5147,3.3315,3.4587,5965205.0],["2013-11-04",3.4587,3.4923,3.3913,3.44,4888587.0],["2013-11-05",3.44,3.4661,3.3465,3.3652,6455480.0],["2013-11-06",3.3652,3.4175,3.3502,3.3614,3994722.0],["2013-11-07",3.3614,3.3839,3.3278,3.3614,2535435.0],["2013-11-08",3.3614,3.3614346981048584,3.2268,3.238,4108925.0],["2013-11-11",3.238,3.2493,3.152,3.1857,2474590.0],["2013-11-12",3.1857,3.238,3.1633,3.2343,2373732.0],["2013-11-13",3.2343,3.234306573867798,3.1408,3.1932,2606292.0],["2013-11-14",3.1932,3.2717,3.167,3.2156,2316900.0],["2013-11-15",3.2156,3.3053,3.1782,3.253,4951825.0],["2013-11-18",3.253,3.3353,3.2493,3.324,3818737.0],["2013-11-19",3.324,3.3727,3.2754,3.3427,3464680.0],["2013-11-20",3.3427,3.425,3.3166,3.3951,3707937.0],["2013-11-21",3.3951,3.4287,3.3465,3.3614,3538362.0],["2013-11-22",3.3614,3.3801,3.2867,3.3166,3804700.0],["2013-11-25",3.3166,3.3203,3.253,3.2754,2466295.0],["2013-11-26",3.2754,3.3091,3.2343,3.2567,3327937.0],["2013-11-27",3.2567,3.2792,3.2268,3.2605,3442710.0],["2013-11-28",3.2605,3.4026,3.253,3.3427,7961472.0],["2013-11-29",3.3427,3.3577,3.2567,3.268,7535475.0],["2013-12-02",3.268,3.267957925796509,3.1221,3.1857,7004057.0],["2013-12-03",3.1857,3.2306,3.1034,3.2306,3058225.0],["2013-12-04",3.2306,3.2493,3.1782,3.2418,5352282.0],["2013-12-05",3.2418,3.3053,3.2193,3.3016,5904067.0],["2013-12-06",3.3016,3.301609516143799,3.2455,3.2717,2752367.0],["2013-12-09",3.2717,3.3016,3.2156,3.268,2968870.0],["2013-12-10",3.268,3.2717,3.2044,3.2194,3190865.0],["2013-12-11",3.2194,3.2343,3.1446,3.167,2254190.0],["2013-12-12",3.167,3.2044,3.1408,3.1707,2527250.0],["2013-12-13",3.1707,3.1745,2.9913,3.0922,3660730.0],["2013-12-16",3.0922,3.1334,3.0586,3.0885,2990142.0],["2013-12-17",3.0885,3.1296,3.0324,3.081,1756482.0],["2013-12-18",3.081,3.1184,3.0287,3.0847,1066375.0],["2013-12-19",3.0847,3.096,2.9726,3.0287,2750282.0],["2013-12-20",3.0287,3.0286567211151123,2.8828,2.909,2303147.0],["2013-12-23",2.909,2.9314,2.8417,2.909,1906867.0],["2013-12-24",2.909,2.9464,2.8978,2.9352,1847147.0],["2013-12-25",2.9352,3.01,2.9165,2.9539,1237600.0],["2013-12-26",2.9539,3.0212,2.9314,2.995,3374005.0],["2013-12-27",2.995,3.0025,2.9539,2.9763,2272232.0],["2013-12-30",2.9763,3.0324,2.923962116241455,2.924,2397517.0],["2013-12-31",2.924,2.9913,2.8903,2.9688,2367292.0],["2014-01-02",2.9688,2.9987,2.9539,2.995,2137792.0],["2014-01-03",2.995,3.0212,2.9576,2.9651,1560572.0],["2014-01-06",2.9651,2.9838,2.8790934085845947,2.8791,2249375.0],["2014-01-07",2.8791,2.9277,2.8454,2.9127,1642742.0],["2014-01-08",2.9127,2.9389,2.8679,2.8828,1850782.0],["2014-01-09",2.8828,2.8828322887420654,2.7146,2.7183,3442897.0],["2014-01-10",2.7183,2.8006,2.6398,2.6697,3504932.0],["2014-01-13",2.6697,2.9352,2.6697046756744385,2.9352,6901225.0],["2014-01-14",2.9352,3.1371,2.935180187225342,3.0399,16691057.0],["2014-01-15",3.0399,3.081,2.9539,2.9614,7020710.0],["2014-01-16",2.9614,3.2567405700683594,2.9539,3.2567,20440355.0],["2014-01-17",3.2567,3.3951,3.1782,3.2455,22383355.0],["2014-01-20",3.2455,3.2717,3.0735,3.1147,9148862.0],["2014-01-21",3.1147,3.2642,3.096,3.167,7765375.0],["2014-01-22",3.167,3.2867,3.1446,3.2343,8391392.0],["2014-01-23",3.2343,3.2418,3.1109,3.182,6916042.0],["2014-01-24",3.182,3.3091,3.1446,3.2418,10250102.0],["2014-01-27",3.2418,3.3166,3.1932,3.253,6551652.0],["2014-01-28",3.253,3.3278,3.2343,3.2455,7550610.0],["2014-01-29",3.2455,3.2717,3.1707,3.1932,6887245.0],["2014-01-30",3.1932,3.2194,3.1371,3.2007,3438922.0],["2014-02-07",3.2007,3.2006547451019287,3.0885,3.1371,7786097.0],["2014-02-10",3.1371,3.3091,3.1034,3.3016,11479230.0],["2014-02-11",3.3016,3.4587,3.2306,3.4063,17102405.0],["2014-02-12",3.4063,3.4213,3.339,3.3652,8337492.0],["2014-02-13",3.3652,3.5334,3.3091,3.3203,11119460.0],["2014-02-14",3.3203,3.4063,3.3128,3.3764,6993302.0],["2014-02-17",3.3764,3.4587,3.3577,3.4325,9732220.0],["2014-02-18",3.4325,3.4736,3.3277831077575684,3.3278,8427232.0],["2014-02-19",3.3278,3.3839,3.324,3.3353,5418207.0],["2014-02-20",3.3353,3.44,3.253,3.4287,17244790.0],["2014-02-21",3.4287,3.496,3.3764,3.4811,13528230.0],["2014-02-24",3.4811,3.481085777282715,3.3166,3.3913,8775902.0],["2014-02-25",3.3913,3.425,3.1932,3.2007,8460397.0],["2014-02-26",3.2007,3.3091,3.1334,3.3053,4708140.0],["2014-02-27",3.3053,3.3053488731384277,3.1446,3.1558,4892700.0],["2014-02-28",3.1558,3.2156,2.9913,3.1034,9167835.0],["2014-03-03",3.1034,3.1595,3.0847,3.1296,4294047.0],["2014-03-04",3.1296,3.2455,3.1296117305755615,3.1894,6879487.0],["2014-03-05",3.1894,3.2268,3.1334,3.167,3907222.0],["2014-03-06",3.167,3.2119,3.1446,3.1633,3005530.0],["2014-03-07",3.1633,3.253,3.1558,3.238,5832350.0],["2014-03-10",3.238,3.2380449771881104,3.0511,3.0885,4991202.0],["2014-03-11",3.0885,3.1595,2.9539,3.0922,5931600.0],["2014-03-12",3.0922,3.1109,3.0212,3.0922,5139157.0],["2014-03-13",3.0922,3.1034,3.0361,3.0548,4573085.0],["2014-03-14",3.0548,3.0735,2.9987,3.0287,2737837.0],["2014-03-17",3.0287,3.0922,2.9913,3.0735,2929862.0],["2014-03-18",3.0735,3.0847,3.01,3.0137,4881740.0],["2014-03-19",3.0137,3.1147,2.9614,3.1109,9026415.0],["2014-03-20",3.1109,3.1109166145324707,2.9987,3.0062,3534252.0],["2014-03-21",3.0062,3.1221,2.9464,3.1034,6956385.0],["2014-03-24",3.1034,3.1633,3.0847,3.1109,5971290.0],["2014-03-25",3.1109,3.152,3.0885,3.1184,3639352.0],["2014-03-26",3.1184,3.182,3.1183950901031494,3.1446,4968380.0],["2014-03-27",3.1446,3.1707,3.1034,3.1184,4101032.0],["2014-03-28",3.1184,3.1371,3.0137,3.0399,4009732.0],["2014-03-31",3.0399,3.066,2.995,3.0361,2797202.0],["2014-04-01",3.0361,3.0586,3.0212,3.0548,2084725.0],["2014-04-02",3.0548,3.0885,3.0324,3.0847,3007710.0],["2014-04-03",3.0847,3.096,2.995,3.01,7718415.0],["2014-04-04",3.01,3.0773,2.9838,3.0249,7526045.0],["2014-04-08",3.0249,3.0511,2.9875,3.0399,10758895.0],["2014-04-09",3.0399,3.0474,2.9875,3.0137,11065417.0],["2014-04-10",3.0137,3.0586,3.0025,3.0324,10325567.0],["2014-04-11",3.0324,3.1296,3.0249,3.0997,10491915.0],["2014-04-14",3.0997,3.1221,3.0623,3.1072,10309442.0],["2014-04-15",3.1072,3.1072,3.0361,3.0399,6162465.0],["2014-04-16",3.0399,3.066,3.0249,3.0511,5474960.0],["2014-04-17",3.0511,3.0922,3.01,3.0586,8038175.0],["2014-04-18",3.0586,3.167,3.0287,3.1334,20797247.0],["2014-04-21",3.1334,3.1333515644073486,3.0324,3.0548,8422557.0],["2014-04-22",3.0548,3.0773,3.0174,3.0698,5019502.0],["2014-04-23",3.0698,3.069786787033081,3.0212,3.0436,3203162.0],["2014-04-24",3.0436,3.0997,3.0174,3.0212,5343637.0],["2014-04-25",3.0212,3.0436,2.9314,2.9352,5826127.0],["2014-04-28",2.9352,2.9389,2.823,2.8342,4828222.0],["2014-04-29",2.8342,2.8978,2.8081,2.8492,3998692.0],["2014-04-30",2.8492,2.8529,2.7819,2.8342,3147732.0],["2014-05-05",2.8342,3.0062,2.8155,2.9763,6736035.0],["2014-05-06",2.9763,2.9987,2.9314,2.9651,4369470.0],["2014-05-07",2.9651,2.98,2.8903,2.894,2817312.0],["2014-05-08",2.894,2.9314,2.8604,2.8679,3357285.0],["2014-05-09",2.8679,2.9539,2.8454,2.9277,3220582.0],["2014-05-12",2.9277,3.1595,2.9202,3.1446,15976987.0],["2014-05-13",3.1446,3.3203,3.0137,3.081,24696625.0],["2014-05-14",3.081,3.1334,3.0287,3.0548,9348500.0],["2014-05-15",3.0548,3.054830312728882,2.8903,2.8978,11183942.0],["2014-05-16",2.8978,2.909,2.8417,2.9015,3909870.0],["2014-05-19",2.9015,2.9427,2.8567,2.8903,3934325.0],["2014-05-20",2.8903,2.9277,2.8679,2.8791,3116085.0],["2014-05-21",2.8791,2.9277,2.8454,2.9015,2084325.0],["2014-05-22",2.9015,2.924,2.8716,2.8754,3630132.0],["2014-05-23",2.8754,2.9127,2.8529,2.8978,3772455.0],["2014-05-26",2.8978,2.9614,2.8866,2.9352,3519592.0],["2014-05-27",2.9352,2.9651,2.909,2.9427,2407907.0],["2014-05-28",2.9427,2.9576,2.8604,2.9539,5026310.0],["2014-05-29",2.9539,2.9614,2.9053,2.9277,2994065.0],["2014-05-30",2.9277,2.995,2.9127,2.9427,3741465.0],["2014-06-03",2.9427,3.0735,2.942657947540283,3.0287,10181832.0],["2014-06-04",3.0287,3.0287,2.9165,2.9576,4739350.0],["2014-06-05",2.9576,2.9576144218444824,2.8866,2.9539,3529155.0],["2014-06-06",2.9539,2.9538750648498535,2.9015,2.909,2065125.0],["2014-06-09",2.909,2.9277,2.8866,2.9015,2504327.0],["2014-06-10",2.9015,2.9277,2.8866,2.9053,2084732.0],["2014-06-11",2.9053,2.924,2.8791,2.9165,4907045.0],["2014-06-12",2.9165,2.9688,2.8978,2.9277,4894637.0],["2014-06-13",2.9277,2.9614,2.9202,2.9352,5262367.0],["2014-06-16",2.9352,2.9763,2.9053,2.909,5946122.0],["2014-06-17",2.909,2.98,2.9053,2.9314,8285857.0],["2014-06-18",2.9314,2.9314403533935547,2.823,2.8903,13648025.0],["2014-06-19",2.8903,2.894,2.7407,2.7707,5961707.0],["2014-06-20",2.7707,2.8305,2.7669,2.7968,3323590.0],["2014-06-23",2.7968,2.9539,2.7707,2.8866,9926522.0],["2014-06-24",2.8866,2.9614,2.8679,2.9015,8454052.0],["2014-06-25",2.9015,2.9015285968780518,2.8342,2.8492,5311850.0],["2014-06-26",2.8492,2.8941,2.8417,2.8716,6474887.0],["2014-06-27",2.8716,2.8866,2.8529,2.8679,5861585.0],["2014-06-30",2.8679,2.9053,2.8567,2.8828,6882797.0],["2014-07-01",2.8828,2.9539,2.8716,2.8978,13853452.0],["2014-07-02",2.8978,2.8977885246276855,2.8604,2.8754,9535342.0],["2014-07-03",2.8754,2.995,2.875354290008545,2.9539,21045297.0],["2014-07-04",2.9539,3.0847,2.9015,3.0249,28278132.0],["2014-07-07",3.0249,3.1072,3.0212,3.0249,17866335.0],["2014-07-08",3.0249,3.103438138961792,2.995,3.1034,13794462.0],["2014-07-09",3.1034,3.1184,3.0137,3.0212,12615687.0],["2014-07-10",3.0212,3.0885,3.0025,3.0324,11622247.0],["2014-07-11",3.0324,3.096,3.0212,3.0511,5953852.0],["2014-07-14",3.0511,3.1558,3.0474,3.1296,12062872.0],["2014-07-15",3.1296,3.1483,3.0698,3.0922,8828407.0],["2014-07-16",3.0922,3.1595,3.0474,3.1408,14614120.0],["2014-07-17",3.1408,3.1446,3.0773,3.1109,8615167.0],["2014-07-18",3.1109,3.1408,3.066,3.0773,9399842.0],["2014-07-21",3.0773,3.0847,3.0174,3.0174,6714700.0],["2014-07-22",3.0174,3.1334,3.017439126968384,3.1147,11364222.0],["2014-07-23",3.1147,3.1969,3.081,3.1371,12600547.0],["2014-07-24",3.1371,3.2193,3.0997,3.1969,16504067.0],["2014-07-25",3.1969,3.339,3.1857,3.2904,33511127.0],["2014-07-28",3.2904,3.5035,3.2903926372528076,3.4175,35249022.0],["2014-07-29",3.4175,3.4661,3.3689,3.4325,31862727.0],["2014-07-30",3.4325,3.7765,3.4324774742126465,3.7765,11593637.0],["2014-07-31",3.7765,4.154121398925781,3.7764735221862793,4.1541,85572320.0],["2014-08-01",4.1541,4.5692,4.154121398925781,4.5692,216118302.0],["2014-08-04",4.5692,4.8571,4.5654,4.7262,240004377.0],["2014-08-05",4.7262,4.9318,4.6626,4.7486,182454622.0],["2014-08-06",4.7486,5.2235,4.6813,5.2235,213136637.0],["2014-08-07",5.2235,5.223498344421387,4.7112,4.7785,233720517.0],["2014-08-08",4.7785,5.0216,4.7299,4.8795,155940487.0],["2014-08-11",4.8795,5.369322299957275,4.879502296447754,5.3693,190532165.0],["2014-08-12",5.3693,5.7731,5.3394,5.6011,250913682.0],["2014-08-13",5.6011,6.162,5.5338,6.1358,242984812.0],["2014-08-14",6.1358,6.2891,5.9339,6.0199,182680795.0],["2014-08-15",6.0199,6.5584,5.9825,6.1844,191157242.0],["2014-08-18",6.1844,6.5397,6.184442520141602,6.4948,158992885.0],["2014-08-19",6.4948,6.494786262512207,5.9937,6.1246,188794997.0],["2014-08-20",6.1246,6.2517,6.0311,6.1882,117798670.0],["2014-08-21",6.1882,6.3415,6.0498,6.1919,121998170.0],["2014-08-22",6.1919,6.191919803619385,5.8031,5.9003,149245042.0],["2014-08-25",5.9003,6.0386,5.7769,5.9264,100681052.0],["2014-08-26",5.9264,6.506,5.7806,6.1471,218870655.0],["2014-08-27",6.1471,6.2256,5.9078,5.9414,110951042.0],["2014-08-28",5.9414,6.0124,5.6572,5.8068,107230602.0],["2014-08-29",5.8068,6.0536,5.732,6.0349,76502367.0],["2014-09-01",6.0349,6.2293,5.9115,6.1471,90234655.0],["2014-09-02",6.1471,6.4163,6.1134,6.4088,123098057.0],["2014-09-03",6.4088,6.5284,6.2368,6.3677,121033042.0],["2014-09-04",6.3677,6.3789,6.1508,6.2742,95864740.0],["2014-09-05",6.2742,6.902346611022949,6.274179935455322,6.9023,195936215.0],["2014-09-09",6.9023,7.5529,6.8425,7.295,215911317.0],["2014-09-10",7.295,7.294950485229492,6.8425,6.9622,162723655.0],["2014-09-11",6.9622,7.1267,6.7303,6.9622,126829572.0],["2014-09-12",6.9622,7.179,6.8537,7.1304,111997770.0],["2014-09-15",7.1304,7.2912,6.921,7.2052,103805422.0],["2014-09-16",7.2052,7.2052106857299805,6.5097,6.5509,129571082.0],["2014-09-17",6.5509,6.7453,6.5023,6.6668,65348432.0],["2014-09-18",6.6668,6.666784286499023,6.3602,6.4761,61275795.0],["2014-09-19",6.4761,6.8687,6.4686,6.7677,88539995.0],["2014-09-22",6.7677,7.2688,6.4798,6.5621,169053862.0],["2014-09-23",6.5621,6.7004,6.3602,6.5808,92647900.0],["2014-09-24",6.5808,7.022,6.5322,6.8463,126527665.0],["2014-09-25",6.8463,6.9996,6.7042,6.8949,118001777.0],["2014-09-26",6.8949,7.4798,6.894867420196533,7.1611,106450086.0],["2014-09-29",7.1611,7.161064624786377,6.5612,6.8143,152173981.0],["2014-09-30",6.8143,6.9267,6.7112,6.7486,85850416.0],["2014-10-08",6.7486,6.7486467361450195,6.5706,6.683,84799454.0],["2014-10-09",6.683,7.348527431488037,6.6362,7.3485,207655413.0],["2014-10-10",7.3485,7.9765,7.2923,7.7141,312864123.0],["2014-10-13",7.7141,7.9672,7.3298,7.9297,156944638.0],["2014-10-14",7.9297,8.1265,7.686,7.7141,129897505.0],["2014-10-15",7.7141,7.8547,7.4985,7.7984,80856709.0],["2014-10-16",7.7984,7.798437118530273,7.4329,7.4704,77382258.0],["2014-10-17",7.4704,7.5454,6.9923,7.1704,69489291.0],["2014-10-20",7.1704,7.6485,7.0861,7.5547,74422705.0],["2014-10-21",7.5547,7.6672,7.3579,7.3954,59794194.0],["2014-10-22",7.3954,7.4329,7.1236,7.1517,43219673.0],["2014-10-23",7.1517,7.3017,7.0298,7.1798,38753121.0],["2014-10-24",7.1798,7.2829,7.0955,7.1236,27607097.0],["2014-10-27",7.1236,7.123571395874023,6.6455,6.8424,37208953.0],["2014-10-28",6.8424,7.0392,6.84237813949585,7.0205,39281311.0],["2014-10-29",7.0205,7.2923,6.9361,7.1798,60749702.0],["2014-10-30",7.1798,7.1986,6.9923,7.0205,56371288.0],["2014-10-31",7.0205,7.0205,6.7674,6.9174,46651941.0],["2014-11-03",6.9174,7.0111,6.7955,6.9736,42985524.0],["2014-11-04",6.9736,6.973601818084717,6.8049,6.8236,40934066.0],["2014-11-05",6.8236,6.833,6.683,6.7393,37425622.0],["2014-11-06",6.7393,6.7861,6.6737,6.7768,26729942.0],["2014-11-07",6.7768,6.7768,6.6455,6.6643,40564466.0],["2014-11-10",6.6643,6.8143,6.608,6.7393,41355171.0],["2014-11-11",6.7393,6.7393,6.3737,6.3925,52305683.0],["2014-11-12",6.3925,6.5237,6.2894,6.4581,36488771.0],["2014-11-13",6.4581,6.7674,6.1488,6.7486,89538639.0],["2014-11-14",6.7486,6.7486467361450195,6.5143,6.5331,42461358.0],["2014-11-17",6.5331,6.6455,6.3737,6.5049,24607238.0],["2014-11-18",6.5049,6.504945278167725,6.355,6.4018,28181546.0],["2014-11-19",6.4018,6.4768,6.3643,6.3737,23074829.0],["2014-11-20",6.3737,6.4206,6.3269,6.355,18463227.0],["2014-11-21",6.355,6.4581,6.354976177215576,6.4393,24462236.0],["2014-11-24",6.4393,7.058,6.4393,6.8424,92971570.0],["2014-11-25",6.8424,7.4048,6.7393,7.3485,147441440.0],["2014-11-26",7.3485,7.536,7.1329,7.2267,123803606.0],["2014-11-27",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-11-28",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-01",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-02",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-03",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-04",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-05",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-08",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-09",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-10",7.2267,7.2267,7.2266764640808105,7.2267,0.0],["2014-12-11",7.2267,7.9484,7.2266764640808105,7.461,147122420.0],["2014-12-12",7.461,7.5922,7.0111,7.311,80528700.0],["2014-12-15",7.311,7.3485,7.0955,7.2267,57577898.0],["2014-12-16",7.2267,7.2266764640808105,7.058,7.1236,64172412.0],["2014-12-17",7.1236,7.123571395874023,6.6549,6.7955,78817164.0],["2014-12-18",6.7955,7.0861,6.6549,6.908,60467841.0],["2014-12-19",6.908,6.907989978790283,6.5706,6.6643,54024143.0],["2014-12-22",6.6643,6.7018,6.3737,6.4675,45637345.0],["2014-12-23",6.4675,6.5987,6.28,6.3456,28746932.0],["2014-12-24",6.3456,6.5799,6.2987,6.4675,27162080.0],["2014-12-25",6.4675,6.5987,6.4018,6.5331,26550589.0],["2014-12-26",6.5331,6.5518,6.4206,6.4675,27352348.0],["2014-12-29",6.4675,6.4675,6.28,6.3081,32470537.0],["2014-12-30",6.3081,6.5049,6.3081,6.4487,31176345.0],["2014-12-31",6.4487,6.4862,6.2612,6.3362,26951990.0],["2015-01-05",6.3362,6.6455,6.2519,6.6081,57493705.0],["2015-01-06",6.6081,6.6174,6.43,6.5237,38699792.0],["2015-01-07",6.5237,6.8892,6.4862,6.7018,54482961.0],["2015-01-08",6.7018,6.7017822265625,6.4206,6.4768,33207951.0],["2015-01-09",6.4768,6.476826190948486,6.3643,6.3737,27954314.0],["2015-01-12",6.3737,6.373721599578857,6.2144,6.2425,19782279.0],["2015-01-13",6.2425,6.3269,6.2238,6.28,12362446.0],["2015-01-14",6.28,6.3269,6.1956,6.2331,14151592.0],["2015-01-15",6.2331,6.3456,6.205,6.2706,14458491.0],["2015-01-16",6.2706,6.4581,6.2706170082092285,6.3643,22659549.0],["2015-01-19",6.3643,6.3643479347229,5.9519,6.055,31484459.0],["2015-01-20",6.055,6.1956,6.0457,6.1769,18375107.0],["2015-01-21",6.1769,6.3643,6.176886558532715,6.355,28549635.0],["2015-01-22",6.355,6.9923481941223145,6.2987,6.9923,139952766.0],["2015-01-23",6.9923,7.6953,6.9923481941223145,7.4516,258365357.0],["2015-01-26",7.4516,7.45163106918335,7.1704,7.3485,120306187.0],["2015-01-27",7.3485,7.536,7.1423,7.3954,124160665.0],["2015-01-28",7.3954,7.3954,7.0486,7.0767,78162810.0],["2015-01-29",7.0767,7.1892,6.8705,7.1048,48883242.0],["2015-01-30",7.1048,7.1798,6.8799,6.8892,36096594.0],["2015-02-02",6.8892,6.8892436027526855,6.6268,6.6549,37381899.0],["2015-02-03",6.6549,6.9736,6.6362,6.9267,39080393.0],["2015-02-04",6.9267,6.9736,6.7486,6.7768,27893377.0],["2015-02-05",6.7768,6.9174,6.6924,6.7205,26671353.0],["2015-02-06",6.7205,6.7205281257629395,6.4206,6.4768,32490682.0],["2015-02-09",6.4768,6.6455,6.2706,6.5518,21117420.0],["2015-02-10",6.5518,7.1048,6.4675,7.0392,51533077.0],["2015-02-11",7.0392,7.3017,6.9642,7.0017,53075018.0],["2015-02-12",7.0017,7.1892,6.8892,6.9736,30217877.0],["2015-02-13",6.9736,7.1704,6.973601818084717,7.0486,39071461.0],["2015-02-16",7.0486,7.1423,7.0392,7.1142,32655133.0],["2015-02-17",7.1142,7.2548,7.0392,7.058,35450352.0],["2015-02-25",7.058,7.058,7.057960033416748,7.058,0.0],["2015-02-26",7.058,8.5389,7.057960033416748,8.2671,229910825.0],["2015-02-27",8.2671,9.091924667358398,8.1546,9.0919,190765693.0],["2015-03-02",9.0919,10.001121520996094,9.091924667358398,10.0011,254071609.0],["2015-03-03",10.0011,11.004044532775879,9.7762,11.004,204541057.0],["2015-03-04",11.004,11.8851,10.6385,11.3696,249478022.0],["2015-03-05",11.3696,12.503741264343262,10.9947,12.5037,169444714.0],["2015-03-06",12.5037,13.7504,12.503741264343262,12.9818,240814059.0],["2015-03-09",12.9818,13.0849,12.0726,12.3631,162385143.0],["2015-03-10",12.3631,13.516,12.2882,13.263,206224261.0],["2015-03-11",13.263,13.262967109680176,12.0445,12.4944,169563747.0],["2015-03-12",12.4944,12.5881,11.4633,11.7445,147869712.0],["2015-03-13",11.7445,12.2413,11.6039,12.0351,110835652.0],["2015-03-16",12.0351,12.888,11.9039,12.4663,160637617.0],["2015-03-17",12.4663,12.5881,11.9976,12.26,145043239.0],["2015-03-18",12.26,12.8037,11.9788,12.56,171806135.0],["2015-03-19",12.56,13.7597,12.2319,13.0474,212427264.0],["2015-03-20",13.0474,13.047386169433594,12.2882,12.4944,145867397.0],["2015-03-23",12.4944,12.8412,12.3444,12.56,108416913.0],["2015-03-24",12.56,13.816,12.3725,13.816,223572660.0],["2015-03-25",13.816,15.193829536437988,13.815979957580566,15.1938,260752143.0],["2015-03-26",15.1938,15.8874,13.6848,13.7691,239815702.0],["2015-03-27",13.7691,14.3409,12.8599,13.9941,163855876.0],["2015-03-30",13.9941,13.994070053100586,13.263,13.4223,103836394.0],["2015-03-31",13.4223,13.8722,13.1224,13.5254,101879698.0],["2015-04-01",13.5254,13.6473,13.2255,13.516,86128360.0],["2015-04-02",13.516,14.0316,13.4504,13.8066,118866235.0],["2015-04-03",13.8066,13.80660629272461,13.4317,13.591,82395099.0],["2015-04-07",13.591,13.816,13.4598,13.741,93751274.0],["2015-04-08",13.741,13.7879,13.1036,13.2911,103774568.0],["2015-04-09",13.2911,13.3754,11.9601,12.56,99133127.0],["2015-04-10",12.56,12.8131,12.2319,12.5881,58849599.0],["2015-04-13",12.5881,13.3473,12.58810043334961,13.1224,89009012.0],["2015-04-14",13.1224,13.1224,12.6068,12.6818,80986376.0],["2015-04-15",12.6818,12.681829452514648,11.9976,12.0163,68042996.0],["2015-04-16",12.0163,12.4194,11.5664,12.1851,54616784.0],["2015-04-17",12.1851,12.4569,12.1757,12.2694,53901107.0],["2015-04-20",12.2694,12.485,11.9039,11.932,76648317.0],["2015-04-21",11.932,12.4569,11.7351,12.4475,64371273.0],["2015-04-22",12.4475,13.591,12.4006,13.516,167274358.0],["2015-04-23",13.516,13.666,12.9911,13.3848,146449932.0],["2015-04-24",13.3848,14.2097,12.9911,13.9097,168549612.0],["2015-04-27",13.9097,14.3409,13.4598,13.6566,127986120.0],["2015-04-28",13.6566,13.656635284423828,12.4944,12.6162,93936644.0],["2015-04-29",12.6162,13.3754,12.4662,12.9724,67879362.0],["2015-04-30",12.9724,13.0568,12.5131,12.5506,61247904.0],["2015-05-04",12.5506,12.7006,12.3913,12.635,36826629.0],["2015-05-05",12.635,12.71,12.007,12.3163,47541771.0],["2015-05-06",12.3163,12.6443,12.007,12.1569,43395240.0],["2015-05-07",12.1569,12.2038,11.154,11.1821,43695111.0],["2015-05-08",11.1821,11.7914,11.1821,11.632,50751529.0],["2015-05-11",11.632,12.4288,11.63204288482666,12.3631,56400527.0],["2015-05-12",12.3631,12.6537,12.2132,12.485,59819227.0],["2015-05-13",12.485,13.731621742248535,12.3538,13.7316,136796018.0],["2015-05-14",13.7316,14.3315,13.1505,13.4785,158644540.0],["2015-05-15",13.4785,14.4346,13.1411,13.666,151115347.0],["2015-05-18",13.666,13.6848,12.8505,13.1505,97821229.0],["2015-05-19",13.1505,14.4252,13.15048885345459,13.9003,144679262.0],["2015-05-20",13.9003,14.6221,13.6379,14.0316,166269288.0],["2015-05-21",14.0316,15.437528610229492,14.031560897827148,15.4375,159084507.0],["2015-05-22",15.4375,16.5717,15.0907,15.1188,210568842.0],["2015-05-25",15.1188,15.625,14.847,15.2219,141263874.0],["2015-05-26",15.2219,16.7404,15.22194766998291,16.7404,152211307.0],["2015-05-27",16.7404,17.8933,16.3186,16.9747,175774465.0],["2015-05-28",16.9747,16.97472381591797,15.278186798095703,15.2782,151327426.0],["2015-05-29",15.2782,15.5594,14.0597,14.8377,105774770.0],["2015-06-01",14.8377,15.6531,14.8095,15.4844,97179383.0],["2015-06-02",15.4844,16.403,15.1001,16.2905,126182184.0],["2015-06-03",16.2905,16.8529,15.7094,16.0468,105144671.0],["2015-06-04",16.0468,16.4123,14.8095,16.2061,95419688.0],["2015-06-05",16.2061,16.731,15.8593,16.028,137033389.0],["2015-06-08",16.028,16.028039932250977,15.0907,15.4,95574249.0],["2015-06-09",15.4,15.7468,15.1001,15.5406,64034469.0],["2015-06-10",15.5406,15.8312,15.1376,15.5781,71058674.0],["2015-06-11",15.5781,15.6531,15.1657,15.2782,65066848.0],["2015-06-12",15.2782,15.2782,14.8095,14.9595,82185344.0],["2015-06-15",14.9595,16.1499,14.5377,15.7656,127562382.0],["2015-06-16",15.7656,16.3561,15.2688,15.3438,115180770.0],["2015-06-17",15.3438,15.7094,13.9191,14.8283,92893149.0],["2015-06-18",14.8283,15.55,14.1722,14.2846,74258851.0],["2015-06-19",14.2846,14.284636497497559,12.8599,12.8599,55031973.0],["2015-06-23",12.8599,13.0849,11.5758,12.5694,64575863.0],["2015-06-24",12.5694,13.263,12.1851,13.0474,81458827.0],["2015-06-25",13.0474,13.3379,12.1944,12.5787,64807595.0],["2015-06-26",12.5787,12.578727722167969,11.3227,11.3227,47882491.0],["2015-06-29",11.3227,11.7914,10.188583374023438,10.1886,69515810.0],["2015-06-30",10.1886,10.6479,9.1669,10.601,81638430.0],["2015-07-01",10.601,10.8634,9.5418,9.5418,66566115.0],["2015-07-02",9.5418,9.6074,8.58577823638916,8.5858,65035462.0],["2015-07-03",8.5858,8.58577823638916,7.723452568054199,7.7235,58715894.0],["2015-07-06",7.7235,8.4452,6.954855918884277,6.9549,82809039.0],["2015-07-07",6.9549,6.954855918884277,6.2612,6.2612,40501489.0],["2015-07-08",6.2612,6.261244297027588,5.6332,5.6332,8385600.0],["2015-07-09",5.6332,6.1956329345703125,5.0709,6.1956,109612481.0],["2015-07-10",6.1956,6.8143,6.1956329345703125,6.8143,44494017.0],["2015-07-13",6.8143,7.4985,6.814259052276611,7.4985,94591949.0],["2015-07-14",7.4985,8.248345375061035,7.4984965324401855,8.2483,154917468.0],["2015-07-15",8.2483,8.248345375061035,7.4235,7.4235,104146386.0],["2015-07-16",7.4235,7.9672,6.7299,7.6391,95996492.0],["2015-07-17",7.6391,8.4077,7.4985,8.4077,101911731.0],["2015-07-20",8.4077,8.8201,8.1452,8.4639,120770180.0],["2015-07-21",8.4639,8.6514,8.0609,8.4358,83046318.0],["2015-07-22",8.4358,8.8107,8.2671,8.717,105328760.0],["2015-07-23",8.717,9.2606,8.4827,9.0732,119985466.0],["2015-07-24",9.0732,9.3825,8.5295,8.7451,124289733.0],["2015-07-27",8.7451,8.8576,7.8734,7.8734,83177917.0],["2015-07-28",7.8734,7.8734211921691895,7.0861,7.0955,101608549.0],["2015-07-29",7.0955,7.807808876037598,7.0298,7.8078,79228861.0],["2015-07-30",7.8078,8.2015,7.4985,7.6766,79530277.0],["2015-07-31",7.6766,7.7703,7.2267,7.4891,51584410.0],["2015-08-03",7.4891,7.489123344421387,6.7299,6.8892,53424623.0],["2015-08-04",6.8892,7.564108371734619,6.8892436027526855,7.5641,76438390.0],["2015-08-05",7.5641,8.0984,7.4985,7.7328,108598924.0],["2015-08-06",7.7328,8.4358,7.3579,8.0609,98122709.0],["2015-08-07",8.0609,8.3983,7.9672,8.3702,102223232.0],["2015-08-10",8.3702,8.8389,8.2858,8.7451,107931196.0],["2015-08-11",8.7451,9.3731,8.5295,9.0357,148572991.0],["2015-08-12",9.0357,9.345,8.7732,8.9232,113724612.0],["2015-08-13",8.9232,9.1388,8.6983,9.0638,87519272.0],["2015-08-14",9.0638,9.3825,9.06380844116211,9.2138,116910833.0],["2015-08-17",9.2138,9.6074,9.213776588439941,9.5981,126345574.0],["2015-08-18",9.5981,9.598074913024902,8.642,8.642,129654379.0],["2015-08-19",8.642,8.8857,7.7797,8.5202,112518864.0],["2015-08-20",8.5202,8.8576,8.0703,8.1452,89546161.0],["2015-08-21",8.1452,8.3233,7.686,7.9297,79286807.0],["2015-08-24",7.9297,7.929660797119141,7.1329,7.1329,68942414.0],["2015-08-25",7.1329,7.132945537567139,6.420587062835693,6.4206,60165901.0],["2015-08-26",6.4206,6.7861,5.9332,6.2519,94724278.0],["2015-08-27",6.2519,6.7768,6.1113,6.7299,65369282.0],["2015-08-28",6.7299,7.4048,6.6737,7.386,83077964.0],["2015-08-31",7.386,7.386019229888916,6.908,7.0298,63220947.0],["2015-09-01",7.0298,7.0673,6.3268561363220215,6.3269,56712297.0],["2015-09-02",6.3269,6.608,5.8582,5.9426,43759484.0],["2015-09-07",5.9426,6.43,5.942558288574219,6.1488,38956650.0],["2015-09-08",6.1488,6.5987,6.0175,6.5893,39424904.0],["2015-09-09",6.5893,6.8986,6.589304447174072,6.8799,60641539.0],["2015-09-10",6.8799,6.879871368408203,6.5143,6.5331,44643681.0],["2015-09-11",6.5331,6.6924,6.4675,6.6081,31114941.0],["2015-09-14",6.6081,6.60805082321167,5.9519,5.9519,62863985.0],["2015-09-15",5.9519,5.951931953430176,5.3614,5.3614,46454973.0],["2015-09-16",5.3614,5.8957,5.3427,5.8769,43765140.0],["2015-09-17",5.8769,6.0644,5.5864,5.6051,51592387.0],["2015-09-18",5.6051,5.7832,5.6051,5.7082,28587552.0],["2015-09-21",5.7082,5.9426,5.5208,5.9332,39583293.0],["2015-09-22",5.9332,6.28,5.8676,6.1581,65212170.0],["2015-09-23",6.1581,6.158140659332275,5.7551,5.8676,48550895.0],["2015-09-24",5.8676,6.0269,5.867573261260986,5.9801,32855543.0],["2015-09-25",5.9801,6.0269,5.6426,5.7176,35367686.0],["2015-09-28",5.7176,5.8488,5.577,5.8395,24398614.0],["2015-09-29",5.8395,5.839454174041748,5.6145,5.6426,23277893.0],["2015-09-30",5.6426,5.7457,5.6332,5.6707,15526619.0],["2015-10-08",5.6707,5.9707,5.670738697052002,5.8769,35326087.0],["2015-10-09",5.8769,6.4675,5.8488,6.4675,76510036.0],["2015-10-12",6.4675,7.1142,6.4674530029296875,7.1142,144830182.0],["2015-10-13",7.1142,7.1704,6.8518,7.0111,131551764.0],["2015-10-14",7.0111,7.3579,6.8799,6.9923,116790739.0],["2015-10-15",6.9923,7.3485,6.9361,7.3017,105842138.0],["2015-10-16",7.3017,7.8172,7.1704,7.6391,140975565.0],["2015-10-19",7.6391,8.0421,7.4048,7.7609,141887321.0],["2015-10-20",7.7609,7.8547,7.5266,7.8172,88380538.0],["2015-10-21",7.8172,7.9015,7.0392,7.0392,103715671.0],["2015-10-22",7.0392,7.4141,6.8611,7.386,88370481.0],["2015-10-23",7.386,8.1265,7.386019229888916,8.1265,173852262.0],["2015-10-26",8.1265,8.717,8.0515,8.3796,179481557.0],["2015-10-27",8.3796,8.4077,7.7047,8.3046,99918049.0],["2015-10-28",8.3046,8.3046,7.8359,7.8734,76873496.0],["2015-10-29",7.8734,8.1265,7.7984,7.9578,53066876.0],["2015-10-30",7.9578,7.957779407501221,7.5641,7.686,48736995.0],["2015-11-02",7.686,7.7328,7.311,7.3766,49053382.0],["2015-11-03",7.3766,7.6297,7.3298,7.5079,43763520.0],["2015-11-04",7.5079,8.0609,7.507870197296143,8.0515,69469311.0],["2015-11-05",8.0515,8.2296,7.8734,7.9859,92254500.0],["2015-11-06",7.9859,8.3421,7.9203,8.1452,82417060.0],["2015-11-09",8.1452,8.1921,7.7609,8.1734,82343135.0],["2015-11-10",8.1734,8.9888,8.0046,8.9138,209942459.0],["2015-11-11",8.9138,8.913839340209961,8.3889,8.5295,162366938.0],["2015-11-12",8.5295,8.792,8.4546,8.4827,104328603.0],["2015-11-13",8.4827,8.48267650604248,7.9672,8.0703,84790049.0],["2015-11-16",8.0703,8.2296,7.8266,8.2296,50626488.0],["2015-11-17",8.2296,8.4264,8.0609,8.089,69851963.0],["2015-11-18",8.089,8.1734,7.7984,7.8734,47669222.0],["2015-11-19",7.8734,8.0796,7.8078,8.0609,49150648.0],["2015-11-20",8.0609,8.5577,7.9953,8.3327,93702769.0],["2015-11-23",8.3327,8.3421,7.9859,8.0609,63543779.0],["2015-11-24",8.0609,8.0796,7.8547,8.0609,35045695.0],["2015-11-25",8.0609,8.2858,8.060885429382324,8.1921,54209648.0],["2015-11-26",8.1921,8.6889,8.1546,8.3327,124258372.0],["2015-11-27",8.3327,8.332706451416016,7.4985,7.5172,111953535.0],["2015-11-30",7.5172,7.5735,6.8424,7.3485,61474801.0],["2015-12-01",7.3485,7.461,7.2173,7.386,34204083.0],["2015-12-02",7.386,7.5922,7.2173,7.5266,44105835.0],["2015-12-03",7.5266,7.7141,7.3204,7.6016,45884019.0],["2015-12-04",7.6016,7.7141,7.4048,7.4704,40979879.0],["2015-12-07",7.4704,7.686,7.461,7.5641,33851970.0],["2015-12-08",7.5641,7.564108371734619,7.1798,7.236,38392496.0],["2015-12-09",7.236,7.3485,7.1892,7.2267,24513961.0],["2015-12-10",7.2267,7.2642,7.0298,7.0486,27599781.0],["2015-12-11",7.0486,7.3579,6.9642,7.2079,33043718.0],["2015-12-14",7.2079,7.6485,7.0392,7.5266,59885356.0],["2015-12-15",7.5266,7.526615619659424,7.3766,7.4516,38297726.0],["2015-12-16",7.4516,7.6391,7.4235,7.5922,43856721.0],["2015-12-17",7.5922,7.7047,7.5547,7.6485,58367573.0],["2015-12-18",7.6485,7.6766,7.386,7.6297,58323551.0],["2015-12-21",7.6297,7.7609,7.5922,7.7047,49390952.0],["2015-12-22",7.7047,7.9484,7.6766,7.7609,46471431.0],["2015-12-23",7.7609,7.760943412780762,7.5266,7.5547,47697183.0],["2015-12-24",7.5547,7.6297,7.3204,7.4516,29013854.0],["2015-12-25",7.4516,7.5454,7.4235,7.5079,18226188.0],["2015-12-28",7.5079,7.536,7.1986,7.2079,37164002.0],["2015-12-29",7.2079,7.3392,7.1517,7.3204,21993566.0],["2015-12-30",7.3204,7.3954,7.236,7.3298,19308541.0],["2015-12-31",7.3298,7.3579,7.1611,7.1892,20799777.0],["2016-01-04",7.1892,7.2173,6.4675,6.4768,23490821.0],["2016-01-05",6.4768,6.6268,6.1019,6.5518,40657555.0],["2016-01-06",6.5518,6.8892,6.5237,6.8424,37188115.0],["2016-01-07",6.8424,6.84237813949585,6.1581,6.1581,13304900.0],["2016-01-08",6.1581,6.4768,5.9051,6.355,35645384.0],["2016-01-11",6.355,6.5331,5.9332,6.0082,36188568.0],["2016-01-12",6.0082,6.1675,5.9144,6.0644,20962388.0],["2016-01-13",6.0644,6.1956,5.9707,5.9894,19430362.0],["2016-01-14",5.9894,6.1488,5.7176,6.1019,24883982.0],["2016-01-15",6.1019,6.101902008056641,5.6239,5.6707,29831995.0],["2016-01-18",5.6707,5.8113,5.5301,5.7457,15637271.0],["2016-01-19",5.7457,6.0644,5.6614,5.9801,24362840.0],["2016-01-20",5.9801,6.1394,5.9051,6.0363,29012859.0],["2016-01-21",6.0363,6.1206,5.7832,5.7926,28982919.0],["2016-01-22",5.7926,5.8957,5.6707,5.8301,19047160.0],["2016-01-25",5.8301,6.1394,5.8113,6.0269,22978566.0],["2016-01-26",6.0269,6.026917457580566,5.4458,5.4926,24756605.0],["2016-01-27",5.4926,5.6145,5.0334,5.3895,21157388.0],["2016-01-28",5.3895,5.389544486999512,5.0334,5.0615,15776286.0],["2016-01-29",5.0615,5.3052,4.9584,5.2489,19521072.0],["2016-02-01",5.2489,5.3427,5.0146,5.1458,14838815.0],["2016-02-02",5.1458,5.3146,5.1271,5.2864,13327030.0],["2016-02-03",5.2864,5.7176,5.1833,5.502,31270386.0],["2016-02-04",5.502,6.0457,5.5020222663879395,5.9519,46186203.0],["2016-02-05",5.9519,5.951931953430176,5.727,5.7457,32337689.0],["2016-02-15",5.7457,6.2238,5.727,6.1206,57701739.0],["2016-02-16",6.1206,6.2331,5.9051,6.1863,54029353.0],["2016-02-17",6.1863,6.2425,5.9988,6.1769,41864510.0],["2016-02-18",6.1769,6.2612,6.0175,6.0363,36217704.0],["2016-02-19",6.0363,6.1113,5.9613,5.9894,21464299.0],["2016-02-22",5.9894,6.3737,5.989423751831055,6.2144,46353418.0],["2016-02-23",6.2144,6.3362,6.1206,6.3175,39707601.0],["2016-02-24",6.3175,6.3456,6.1206,6.2894,29765062.0],["2016-02-25",6.2894,6.4206,5.661365509033203,5.6614,51109224.0],["2016-02-26",5.6614,5.7457,5.4926,5.6614,28158249.0],["2016-02-29",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-01",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-02",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-03",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-04",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-07",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-08",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-09",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-10",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-11",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-14",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-15",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-16",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-17",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-18",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-21",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-22",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-23",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-24",5.6614,5.6614,5.661365509033203,5.6614,0.0],["2016-03-25",5.6614,6.2238,5.661365509033203,6.2238,2326295.0],["2016-03-28",6.2238,6.7299,6.223752498626709,6.2987,74877404.0],["2016-03-29",6.2987,6.298736095428467,5.9988,6.055,32056873.0],["2016-03-30",6.055,6.6643,6.055035591125488,6.6643,80619430.0],["2016-03-31",6.6643,6.9923,6.664289474487305,6.683,101946630.0],["2016-04-01",6.683,6.758,6.4862,6.6362,52720482.0],["2016-04-05",6.6362,6.8143,6.5331,6.7768,50912329.0],["2016-04-06",6.7768,7.0205,6.6643,6.7393,55480195.0],["2016-04-07",6.7393,6.7486,6.5237,6.5424,45929302.0],["2016-04-08",6.5424,6.6081,6.4487,6.5706,27333142.0],["2016-04-11",6.5706,6.7393,6.570558547973633,6.6455,31406676.0],["2016-04-12",6.6455,6.6549,6.4487,6.5331,26783839.0],["2016-04-13",6.5331,7.0298,6.533064365386963,6.7393,94437488.0],["2016-04-14",6.7393,6.7955,6.6549,6.7393,40696261.0],["2016-04-15",6.7393,6.758,6.6081,6.6737,31486169.0],["2016-04-18",6.6737,6.673661708831787,6.4768,6.5143,25645676.0],["2016-04-19",6.5143,6.6362,6.4956,6.5987,19285763.0],["2016-04-20",6.5987,6.7486,6.0738,6.2238,42317787.0],["2016-04-21",6.2238,6.6549,6.223752498626709,6.3737,45908162.0],["2016-04-22",6.3737,6.373721599578857,6.1019,6.28,22257156.0],["2016-04-25",6.28,6.2799906730651855,6.055,6.1488,19863632.0],["2016-04-26",6.1488,6.1956,6.0175,6.1488,17146888.0],["2016-04-27",6.1488,6.205,6.1019,6.1863,18742993.0],["2016-04-28",6.1863,6.1956,6.0082,6.0832,17343248.0],["2016-04-29",6.0832,6.2519,6.083155632019043,6.1206,15431141.0],["2016-05-03",6.1206,6.355,6.12064790725708,6.3362,27201211.0],["2016-05-04",6.3362,6.33622932434082,6.2331,6.2519,15311153.0],["2016-05-05",6.2519,6.2987,6.1956,6.2894,12654824.0],["2016-05-06",6.2894,6.3081,5.980051040649414,5.9801,22209800.0],["2016-05-09",5.9801,5.980051040649414,5.6051,5.652,22217329.0],["2016-05-10",5.652,5.727,5.6332,5.6801,9526360.0],["2016-05-11",5.6801,5.7551,5.6239,5.652,9214046.0],["2016-05-12",5.652,5.6707,5.4364,5.6426,10818452.0],["2016-05-13",5.6426,5.7082,5.5489,5.5864,8913571.0],["2016-05-16",5.5864,5.7738,5.4552,5.7645,17015548.0],["2016-05-17",5.7645,5.802,5.6989,5.7082,14055601.0],["2016-05-18",5.7082,5.708231449127197,5.4177,5.5114,13873570.0],["2016-05-19",5.5114,5.6426,5.5113959312438965,5.5489,9039547.0],["2016-05-20",5.5489,5.6335,5.4548,5.5865,7751661.0],["2016-05-23",5.5865,5.6806,5.5865,5.6712,10722462.0],["2016-05-24",5.6712,5.671151161193848,5.5207,5.5583,8529784.0],["2016-05-25",5.5583,5.6335,5.5113,5.5489,7757932.0],["2016-05-26",5.5489,5.6053,5.4454,5.5959,12055519.0],["2016-05-27",5.5959,5.595911979675293,5.5301,5.5583,7425780.0],["2016-05-30",5.5583,5.5583,5.436,5.4831,10262987.0],["2016-05-31",5.4831,5.6994,5.483053207397461,5.69,20518788.0],["2016-06-01",5.69,6.0191,5.6617,5.831,31681904.0],["2016-06-02",5.831,5.9533,5.784,5.8404,21323120.0],["2016-06-03",5.8404,5.9251,5.8122,5.8498,15676907.0],["2016-06-06",5.8498,6.0662,5.849844455718994,5.8969,18337722.0],["2016-06-07",5.8969,6.1132,5.8498,6.0097,28164477.0],["2016-06-08",6.0097,6.00972843170166,5.7934,5.8498,19959103.0],["2016-06-13",5.8498,6.0756,5.7652,5.7746,33560926.0],["2016-06-14",5.7746,5.8028,5.5959,5.69,19106178.0],["2016-06-15",5.69,6.2072,5.5677,6.0756,47985459.0],["2016-06-16",6.0756,6.6869,6.075562000274658,6.6869,67046155.0],["2016-06-17",6.6869,7.1195,6.6116,6.9408,162169528.0],["2016-06-20",6.9408,6.9878,6.6869,6.7997,65011493.0],["2016-06-21",6.7997,7.0443,6.6869,6.7621,64343190.0],["2016-06-22",6.7621,6.762118816375732,6.4424,6.6869,48673439.0],["2016-06-23",6.6869,6.7809,6.3859,6.48,61917975.0],["2016-06-24",6.48,7.0066,6.4424,6.7433,122891879.0],["2016-06-27",6.7433,6.7527,6.5646,6.7245,68011395.0],["2016-06-28",6.7245,6.9408,6.6775,6.7339,69799163.0],["2016-06-29",6.7339,7.4111,6.7245,7.1571,146952688.0],["2016-06-30",7.1571,7.1571245193481445,6.8938,6.9596,72154516.0],["2016-07-01",6.9596,7.2324,6.9408,7.1289,65138347.0],["2016-07-04",7.1289,7.8437,7.128909111022949,7.7026,152461114.0],["2016-07-05",7.7026,7.70260763168335,7.4393,7.6086,102688273.0],["2016-07-06",7.6086,8.0036,7.5521,7.8343,142233710.0],["2016-07-07",7.8343,8.5491,7.6368,7.9565,159133913.0],["2016-07-08",7.9565,7.956542015075684,7.5709,7.6368,74707232.0],["2016-07-11",7.6368,8.154,7.63677453994751,7.8437,101886108.0],["2016-07-12",7.8437,8.1164,7.759,8.06,95803460.0],["2016-07-13",8.06,8.7183,7.8249,8.4926,151540178.0],["2016-07-14",8.4926,8.492619514465332,8.154,8.3045,81114827.0],["2016-07-15",8.3045,8.4174,8.0976,8.2669,54937641.0],["2016-07-18",8.2669,8.408,8.0224,8.0412,51982995.0],["2016-07-19",8.0412,8.04118537902832,7.6462,7.8719,64358926.0],["2016-07-20",7.8719,7.9471,7.7496,7.7778,39236456.0],["2016-07-21",7.7778,7.9471,7.6556,7.8813,41593749.0],["2016-07-22",7.8813,8.2669,7.7402,7.8061,72688368.0],["2016-07-25",7.8061,7.8907,7.5051,7.5333,57451146.0],["2016-07-26",7.5333,7.7402,7.533320426940918,7.6932,44521656.0],["2016-07-27",7.6932,7.712,6.9502,7.2136,63362981.0],["2016-07-28",7.2136,7.3546,6.9502,7.223,48609860.0],["2016-07-29",7.223,7.2794,6.9596,7.0725,36967105.0],["2016-08-01",7.0725,7.2794,6.9502,7.223,44742162.0],["2016-08-02",7.223,7.223,7.0349,7.1853,28997318.0],["2016-08-03",7.1853,7.3734,7.1853,7.2888,43065698.0],["2016-08-04",7.2888,7.3076,7.0819,7.2324,31697953.0],["2016-08-05",7.2324,7.5521,7.232364177703857,7.4205,62749639.0],["2016-08-08",7.4205,7.4204607009887695,7.0537,7.3358,48109928.0],["2016-08-09",7.3358,7.4675,7.2512,7.3828,28350668.0],["2016-08-10",7.3828,7.5709,7.3358,7.5521,53550670.0],["2016-08-11",7.5521,7.8625,7.317,7.5803,74250183.0],["2016-08-12",7.5803,7.6086,7.4111,7.5521,30798776.0],["2016-08-15",7.5521,7.7402,7.4299,7.712,49234195.0],["2016-08-16",7.712,8.0412,7.712013244628906,7.8249,68709024.0],["2016-08-17",7.8249,7.9659,7.7214,7.7684,40841980.0],["2016-08-18",7.7684,7.8343,7.5803,7.6086,57791522.0],["2016-08-19",7.6086,7.6462,7.5051,7.5992,23902341.0],["2016-08-22",7.5992,7.599154949188232,7.2982,7.3452,41474004.0],["2016-08-23",7.3452,7.3922,7.2794,7.364,22430798.0],["2016-08-24",7.364,7.4769,7.3264,7.4017,20506830.0],["2016-08-25",7.4017,7.401651859283447,7.1477,7.3546,31972836.0],["2016-08-26",7.3546,7.4957,7.317,7.3922,20151800.0],["2016-08-29",7.3922,7.392246723175049,7.2982,7.364,11872345.0],["2016-08-30",7.364,7.5615,7.36403226852417,7.4957,23628652.0],["2016-08-31",7.4957,7.495700836181641,7.364,7.4675,18439898.0],["2016-09-01",7.4675,7.4957,7.3452,7.3452,15193401.0],["2016-09-02",7.3452,7.6368,7.3452,7.5615,54876456.0],["2016-09-05",7.5615,7.9095,7.5521,7.7778,72160559.0],["2016-09-06",7.7778,7.8155,7.5709,7.712,39890756.0],["2016-09-07",7.712,8.013,7.6838,7.7967,63261865.0],["2016-09-08",7.7967,7.796657562255859,7.5897,7.6744,36203006.0],["2016-09-09",7.6744,7.7873,7.5709,7.5897,28603973.0],["2016-09-12",7.5897,7.589749813079834,7.1477,7.1571,40651283.0],["2016-09-13",7.1571,7.3076,7.1101,7.2136,20442014.0],["2016-09-14",7.2136,7.2794,7.1195,7.2324,18876206.0],["2016-09-19",7.2324,7.3264,7.223,7.2794,14657159.0],["2016-09-20",7.2794,7.317,7.1477,7.2324,14622183.0],["2016-09-21",7.2324,7.2418,7.1665,7.2418,13667545.0],["2016-09-22",7.2418,7.3546,7.1665,7.1853,24861434.0],["2016-09-23",7.1853,7.2324,7.0443,7.0537,21510969.0],["2016-09-26",7.0537,7.053670406341553,6.7715,6.7903,26932839.0],["2016-09-27",6.7903,6.8938,6.7433,6.875,14945283.0],["2016-09-28",6.875,6.9032,6.7715,6.8374,11700193.0],["2016-09-29",6.8374,6.8938,6.7997,6.7997,12977984.0],["2016-09-30",6.7997,6.828,6.7715,6.7997,10154582.0],["2016-10-10",6.7997,6.9032,6.6869,6.8938,24536744.0],["2016-10-11",6.8938,6.940811634063721,6.828,6.9408,19930450.0],["2016-10-12",6.9408,7.0255,6.8844,6.9596,18650885.0],["2016-10-13",6.9596,6.9972,6.922,6.9502,12442651.0],["2016-10-14",6.9502,6.9596,6.8374,6.9032,11932195.0],["2016-10-17",6.9032,6.9784,6.8468,6.922,18027806.0],["2016-10-18",6.922,6.969,6.8468,6.9596,16139154.0],["2016-10-19",6.9596,7.1853,6.959621906280518,7.0631,31116351.0],["2016-10-20",7.0631,7.1101,6.9784,7.0255,15148543.0],["2016-10-21",7.0255,7.0349,6.8468,6.9032,16523400.0],["2016-10-24",6.9032,7.0443,6.8562,6.9878,20058000.0],["2016-10-25",6.9878,7.223,6.9878,7.2041,42011023.0],["2016-10-26",7.2041,7.2324,7.0725,7.1007,25020022.0],["2016-10-27",7.1007,7.1195,6.9878,7.0349,14994992.0],["2016-10-28",7.0349,7.1007,6.9596,6.9784,15557426.0],["2016-10-31",6.9784,7.1383,6.978431701660156,7.1195,24147546.0],["2016-11-01",7.1195,7.1477,7.0349,7.1289,23369633.0],["2016-11-02",7.1289,7.5051,7.0913,7.317,68133206.0],["2016-11-03",7.317,7.364,7.1759,7.2512,37674572.0],["2016-11-04",7.2512,7.364,7.223,7.2512,29969503.0],["2016-11-07",7.2512,7.4675,7.1289,7.3734,42417830.0],["2016-11-08",7.3734,7.4393,7.317,7.364,34921822.0],["2016-11-09",7.364,7.7873,7.2606,7.618,110240063.0],["2016-11-10",7.618,7.7496,7.4487,7.5992,77650177.0],["2016-11-11",7.5992,8.1823,7.4487,7.9471,143648475.0],["2016-11-14",7.9471,7.947136402130127,7.6086,7.6556,89598306.0],["2016-11-15",7.6556,7.8061,7.5427,7.618,65688343.0],["2016-11-16",7.618,7.617964267730713,7.3828,7.4675,58489215.0],["2016-11-17",7.4675,7.4957,7.3828,7.4769,24123793.0],["2016-11-18",7.4769,7.476890563964844,7.3264,7.3546,32299510.0],["2016-11-21",7.3546,7.4393,7.3076,7.3734,24439053.0],["2016-11-22",7.3734,7.6086,7.373437404632568,7.5615,46697119.0],["2016-11-23",7.5615,7.5992,7.3828,7.4111,38140575.0],["2016-11-24",7.4111,7.665,7.411056995391846,7.4769,49709950.0],["2016-11-25",7.4769,7.4957,7.0725,7.3264,37606876.0],["2016-11-28",7.3264,7.5897,7.3264,7.5239,43937081.0],["2016-11-29",7.5239,7.5239152908325195,7.2794,7.2888,38095810.0],["2016-11-30",7.2888,7.288792610168457,7.0537,7.0819,31718105.0],["2016-12-01",7.0819,7.1383,7.0443,7.1101,18774988.0],["2016-12-02",7.1101,7.1195,6.9408,6.9784,20569557.0],["2016-12-05",6.9784,7.0066,6.8844,6.9314,12897600.0],["2016-12-06",6.9314,7.0161,6.8844,6.9032,14062506.0],["2016-12-07",6.9032,7.0349,6.903192520141602,7.0066,15330332.0],["2016-12-08",7.0066,7.0819,6.9502,6.969,13604000.0],["2016-12-09",6.969,6.9972,6.9032,6.9502,11325450.0],["2016-12-12",6.9502,6.9784,6.4988,6.527,25188815.0],["2016-12-13",6.527,6.574,6.4424,6.5458,12284579.0],["2016-12-14",6.5458,6.6775,6.5082,6.621,15678425.0],["2016-12-15",6.621,6.6587,6.4894,6.5928,11494841.0],["2016-12-16",6.5928,6.6116,6.527,6.6022,9918356.0],["2016-12-19",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-20",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-21",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-22",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-23",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-26",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-27",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-28",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-29",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2016-12-30",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-03",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-04",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-05",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-06",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-09",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-10",6.6022,6.602235317230225,6.6022,6.6022,0.0],["2017-01-11",6.6022,7.1383,6.602235317230225,6.7621,49835237.0],["2017-01-12",6.7621,6.8185,6.5646,6.6116,28795232.0],["2017-01-13",6.6116,6.6493,6.3577,6.3953,16932608.0],["2017-01-16",6.3953,6.4141,5.7558,6.0473,26121258.0],["2017-01-17",6.0473,6.179,5.9627,6.1602,11238262.0],["2017-01-18",6.1602,6.179,6.0944,6.1132,7027021.0],["2017-01-19",6.1132,6.1131815910339355,5.9345,6.0097,9652940.0],["2017-01-20",6.0097,6.132,6.00972843170166,6.085,8746197.0],["2017-01-23",6.085,6.2919,6.084966659545898,6.2166,14182308.0],["2017-01-24",6.2166,6.2637,6.1696,6.1884,8669500.0],["2017-01-25",6.1884,6.2354,6.1226,6.1696,7288607.0],["2017-01-26",6.1696,6.3953,6.169610500335693,6.3577,17149214.0],["2017-02-03",6.3577,6.4235,6.2637,6.3013,11706100.0],["2017-02-06",6.3013,6.3295,6.2354,6.3013,12365238.0],["2017-02-07",6.3013,6.3577,6.2825,6.3107,15172864.0],["2017-02-08",6.3107,6.3107,6.226,6.3013,16825491.0],["2017-02-09",6.3013,6.34830379486084,6.2731,6.3483,18603003.0],["2017-02-10",6.3483,6.48,6.3201,6.4235,26784882.0],["2017-02-13",6.4235,6.5552,6.423542022705078,6.4612,22667686.0],["2017-02-14",6.4612,6.4612,6.4047,6.4424,17976695.0],["2017-02-15",6.4424,6.442352294921875,6.2919,6.3201,19869402.0],["2017-02-16",6.3201,6.6681,6.2731,6.5552,43718456.0],["2017-02-17",6.5552,6.555210590362549,6.3577,6.3859,26732801.0],["2017-02-20",6.3859,6.4894,6.3483,6.4706,17334973.0],["2017-02-21",6.4706,6.7903,6.4424,6.7245,48543081.0],["2017-02-22",6.7245,6.9596,6.6775,6.6963,45898605.0],["2017-02-23",6.6963,7.36403226852417,6.6869,7.364,139460500.0],["2017-02-24",7.364,7.5145,7.0819,7.2041,127545068.0],["2017-02-27",7.2041,7.5239,7.1289,7.3546,114506988.0],["2017-02-28",7.3546,7.5427,7.2041,7.364,91815761.0],["2017-03-01",7.364,7.36403226852417,7.1759,7.2324,62262031.0],["2017-03-02",7.2324,7.3828,7.2041,7.2041,50221833.0],["2017-03-03",7.2041,7.2041497230529785,6.8468,6.922,64499271.0],["2017-03-06",6.922,7.1101,6.8468,7.0066,41820811.0],["2017-03-07",7.0066,7.0443,6.8938,6.9784,32540216.0],["2017-03-08",6.9784,7.0255,6.875,6.9596,23168853.0],["2017-03-09",6.9596,7.0349,6.8844,6.9314,29487525.0],["2017-03-10",6.9314,6.931406497955322,6.828,6.8374,25898829.0],["2017-03-13",6.8374,6.9878,6.7715,6.9784,28398645.0],["2017-03-14",6.9784,7.0255,6.8938,6.9502,23035316.0],["2017-03-15",6.9502,7.0537,6.8844,7.0537,28088297.0],["2017-03-16",7.0537,7.1759,7.0255,7.0631,32200994.0],["2017-03-17",7.0631,7.1007,6.8468,6.8656,37718050.0],["2017-03-20",6.8656,6.9596,6.8185,6.8938,16935946.0],["2017-03-21",6.8938,6.9126,6.828,6.875,14493130.0],["2017-03-22",6.875,6.922,6.8185,6.8468,17058189.0],["2017-03-23",6.8468,6.8562,6.6775,6.7339,27638677.0],["2017-03-24",6.7339,6.7433,6.5928,6.6775,18007503.0],["2017-03-27",6.6775,6.7151,6.6305,6.6681,15518411.0],["2017-03-28",6.6681,6.7339,6.6680707931518555,6.7245,14158560.0],["2017-03-29",6.7245,6.7339,6.5834,6.6493,14519651.0],["2017-03-30",6.6493,6.6775,6.4988,6.5176,17432371.0],["2017-03-31",6.5176,6.6305,6.4894,6.6022,14637995.0],["2017-04-05",6.6022,6.9408,6.602235317230225,6.8844,37697229.0],["2017-04-06",6.8844,6.9126,6.8185,6.8938,19631346.0],["2017-04-07",6.8938,7.1477,6.8468,7.0255,44246603.0],["2017-04-10",7.0255,7.025454998016357,6.8374,6.9032,24196804.0],["2017-04-11",6.9032,7.0349,6.8091,7.0255,37132349.0],["2017-04-12",7.0255,7.1195,6.8656,6.8938,29576964.0],["2017-04-13",6.8938,6.9408,6.8374,6.9032,16796260.0],["2017-04-14",6.9032,7.0443,6.8468,6.8844,28342000.0],["2017-04-17",6.8844,6.884382724761963,6.6493,6.7151,20914501.0],["2017-04-18",6.7151,6.7433,6.6116,6.6116,16710826.0],["2017-04-19",6.6116,6.611640453338623,6.4329,6.5364,16298324.0],["2017-04-20",6.5364,6.5834,6.3953,6.48,12520607.0],["2017-04-21",6.48,6.574,6.4518,6.5082,10163415.0],["2017-04-24",6.5082,6.527,6.2637,6.2731,13141295.0],["2017-04-25",6.2731,6.4329,6.273064613342285,6.3859,10241551.0],["2017-04-26",6.3859,6.48,6.3671,6.4141,10960130.0],["2017-04-27",6.4141,6.5176,6.3013,6.5082,12618825.0],["2017-04-28",6.5082,6.5458,6.4706,6.527,9136925.0],["2017-05-02",6.527,6.574,6.4518,6.5082,12104805.0],["2017-05-03",6.5082,6.5552,6.3953,6.4235,11357344.0],["2017-05-04",6.4235,6.423542022705078,6.3295,6.3389,11221659.0],["2017-05-05",6.3389,6.3483,6.2543,6.2637,8367147.0],["2017-05-08",6.2637,6.3013,6.1696,6.2354,10894617.0],["2017-05-09",6.2354,6.2919,6.1696,6.2825,8682608.0],["2017-05-10",6.2825,6.3107,6.0097,6.0191,11921563.0],["2017-05-11",6.0191,6.0662,5.737,5.9439,16643582.0],["2017-05-12",5.9439,5.9721,5.8592,5.8875,9463711.0],["2017-05-15",5.8875,5.9815,5.8781,5.9251,8530403.0],["2017-05-16",5.9251,6.0662,5.831,6.0568,10561433.0],["2017-05-17",6.0568,6.1414,6.0003,6.0662,9119676.0],["2017-05-18",6.0662,6.2077,6.0096,6.019,9613821.0],["2017-05-19",6.019,6.0662,5.9624,6.0001,7294753.0],["2017-05-22",6.0001,6.1322,5.9058,5.9152,9794172.0],["2017-05-23",5.9152,6.0001,5.7643,5.7737,10151397.0],["2017-05-24",5.7737,5.7831,5.6133,5.7737,9648640.0],["2017-05-25",5.7737,5.8303,5.6605,5.8114,10301729.0],["2017-05-26",5.8114,5.868,5.7737,5.8492,8128600.0],["2017-05-31",5.8492,5.9341,5.8114,5.8114,8287025.0],["2017-06-01",5.8114,5.8492,5.6794,5.6888,10125400.0],["2017-06-02",5.6888,5.8963,5.6416,5.8397,15067473.0],["2017-06-05",5.8397,5.8869,5.802,5.868,9910772.0],["2017-06-06",5.868,5.8869,5.8114,5.8775,6756078.0],["2017-06-07",5.8775,5.9718,5.8586,5.9624,10648478.0],["2017-06-08",5.9624,6.0096,5.9246,5.9435,6559416.0],["2017-06-09",5.9435,5.9529,5.8586,5.9152,7709085.0],["2017-06-12",5.9152,5.915209770202637,5.7454,5.7831,12747831.0],["2017-06-13",5.7831,6.1039,5.7454,6.0001,26727814.0],["2017-06-14",6.0001,6.1605,5.9718,6.0473,19873552.0],["2017-06-15",6.0473,6.1039,5.9812,6.0567,14931912.0],["2017-06-16",6.0567,6.3397,6.019,6.2265,32142840.0],["2017-06-19",6.2265,6.226537704467773,6.1228,6.1982,18071326.0],["2017-06-20",6.1982,6.2643,6.1133,6.1322,20901688.0],["2017-06-21",6.1322,6.1794,6.019,6.0945,16871681.0],["2017-06-22",6.0945,6.1511,5.9718,5.9907,15186198.0],["2017-06-23",5.9907,6.085,5.9246,6.0662,13971738.0],["2017-06-26",6.0662,6.1888,6.06615686416626,6.1888,18226591.0],["2017-06-27",6.1888,6.2077,6.1322,6.1794,13348522.0],["2017-06-28",6.1794,6.236,6.1416,6.2077,14630038.0],["2017-06-29",6.2077,6.302,6.1605,6.2171,20019695.0],["2017-06-30",6.2171,6.2831,6.1416,6.2643,17658641.0],["2017-07-03",6.2643,6.3209,6.2077,6.302,17617748.0],["2017-07-04",6.302,6.8209,6.3020100593566895,6.5473,61871722.0],["2017-07-05",6.5473,6.8775,6.453,6.802,69355028.0],["2017-07-06",6.802,6.9341,6.7171,6.8492,70662408.0],["2017-07-07",6.8492,7.17,6.802,7.0379,79980672.0],["2017-07-10",7.0379,7.4341,6.9718,7.1983,98498676.0],["2017-07-11",7.1983,7.198254585266113,6.8303,6.8492,57314039.0],["2017-07-12",6.8492,7.0001,6.7737,6.9907,43653237.0],["2017-07-13",6.9907,7.1888,6.8492,6.9152,64821139.0],["2017-07-14",6.9152,7.0567,6.7926,6.9341,41954117.0],["2017-07-17",6.9341,6.9341,6.4907,6.6133,47684123.0],["2017-07-18",6.6133,6.8303,6.5945,6.8115,32275740.0],["2017-07-19",6.8115,7.302,6.7737,7.2266,92078313.0],["2017-07-20",7.2266,7.3303,7.0662,7.1794,68208573.0],["2017-07-21",7.1794,7.2926,7.0945,7.2266,46671561.0],["2017-07-24",7.2266,7.3303,7.0379,7.17,58416958.0],["2017-07-25",7.17,7.2171,7.019,7.17,40730212.0],["2017-07-26",7.17,7.3775,7.0756,7.1322,57784754.0],["2017-07-27",7.1322,7.13221549987793,6.7454,6.8869,54162795.0],["2017-07-28",6.8869,7.1888,6.8115,7.1133,51467223.0],["2017-07-31",7.1133,7.6417,7.11334753036499,7.5568,121592125.0],["2017-08-01",7.5568,7.6039,7.3964,7.4813,94139565.0],["2017-08-02",7.4813,7.8115,7.3964,7.4718,112163289.0],["2017-08-03",7.4718,7.7832,7.453,7.6888,103846944.0],["2017-08-04",7.6888,7.8115,7.3586,7.3775,109532663.0],["2017-08-07",7.3775,7.6417,7.2077,7.6322,76381878.0],["2017-08-08",7.6322,8.0662,7.632225036621094,7.7643,149167262.0],["2017-08-09",7.7643,7.953,7.5568,7.8775,98538924.0],["2017-08-10",7.8775,7.877513885498047,7.5473,7.67,69117846.0],["2017-08-11",7.67,7.669962406158447,6.9907,7.1416,83121127.0],["2017-08-14",7.1416,7.302,7.019,7.2171,53291710.0],["2017-08-15",7.2171,7.217122554779053,7.1039,7.1511,29151618.0],["2017-08-16",7.1511,7.1794,6.8586,7.0001,48541669.0],["2017-08-17",7.0001,7.3586,7.0001373291015625,7.1983,56793946.0],["2017-08-18",7.1983,7.198254585266113,6.9435,7.1039,32140683.0],["2017-08-21",7.1039,7.2737,7.0284,7.17,39275451.0],["2017-08-22",7.17,7.3115,7.0473,7.2171,45918359.0],["2017-08-23",7.2171,7.217122554779053,6.9718,7.0001,35482053.0],["2017-08-24",7.0001,7.0473,6.8869,6.8964,23124289.0],["2017-08-25",6.8964,7.1133,6.896361351013184,7.0662,28634452.0],["2017-08-28",7.0662,7.1983,7.019,7.1794,33795020.0],["2017-08-29",7.1794,7.3586,7.179386138916016,7.2171,47137163.0],["2017-08-30",7.2171,7.3586,7.1888,7.3115,45586100.0],["2017-08-31",7.3115,7.7832,7.2926,7.6605,111774881.0],["2017-09-01",7.6605,8.4247,7.6322,8.4247,221874873.0],["2017-09-04",8.4247,8.953,8.424694061279297,8.7549,265059326.0],["2017-09-05",8.7549,9.0473,8.5285,9.0285,200274340.0],["2017-09-06",9.0285,9.887,8.8115,9.2926,239725318.0],["2017-09-07",9.2926,9.3209,8.8775,8.9436,144869989.0],["2017-09-08",8.9436,9.0662,8.6511,8.7643,133028692.0],["2017-09-11",8.7643,9.236,8.7266,9.17,143354848.0],["2017-09-12",9.17,9.5096,8.736,8.8304,197417753.0],["2017-09-13",8.8304,9.0945,8.6417,9.0756,106574159.0],["2017-09-14",9.0756,9.3209,8.8398,9.1511,137832833.0],["2017-09-15",9.1511,9.2266,8.6794,8.8398,87784962.0],["2017-09-18",8.8398,9.1323,8.6983,8.9153,75315723.0],["2017-09-19",8.9153,9.7643,8.915270805358887,9.5002,211802825.0],["2017-09-20",9.5002,10.0757,9.2549,9.6983,199193344.0],["2017-09-21",9.6983,9.7926,9.1794,9.2738,132021938.0],["2017-09-22",9.2738,9.27376651763916,8.8681,8.9719,85973235.0],["2017-09-25",8.9719,9.2266,8.8115,9.0096,67358665.0],["2017-09-26",9.0096,9.453,8.9719,9.3115,92882827.0],["2017-09-27",9.3115,9.5851,9.1606,9.3964,104686343.0],["2017-09-28",9.3964,9.6606,9.3587,9.4247,91515546.0],["2017-09-29",9.4247,10.0002,9.4058,9.9719,158261393.0],["2017-10-09",9.9719,10.1889,9.7077,9.7832,132776835.0],["2017-10-10",9.7832,9.8587,9.2455,9.4058,117914653.0],["2017-10-11",9.4058,9.405845642089844,8.8681,9.1323,94550446.0],["2017-10-12",9.1323,9.132254600524902,8.8492,9.0568,60055658.0],["2017-10-13",9.0568,9.17,8.9624,9.0285,38079358.0],["2017-10-16",9.0285,9.0756,8.5945,8.7832,64887562.0],["2017-10-17",8.7832,8.8587,8.6322,8.6983,30797700.0],["2017-10-18",8.6983,8.7738,8.4719,8.4813,40711749.0],["2017-10-19",8.4813,8.67,8.4624,8.5096,37671127.0],["2017-10-20",8.5096,8.9153,8.4719,8.8492,56611853.0],["2017-10-23",8.8492,8.9153,8.7077,8.8681,36566352.0],["2017-10-24",8.8681,8.9907,8.6983,8.7643,36873600.0],["2017-10-25",8.7643,8.8209,8.5285,8.6039,47555471.0],["2017-10-26",8.6039,8.8587,8.5379,8.7643,49004031.0],["2017-10-27",8.7643,8.764323234558105,8.519,8.5473,39103029.0],["2017-10-30",8.5473,8.547337532043457,7.8775,7.9247,67539841.0],["2017-10-31",7.9247,8.2454,7.8492,8.1039,42148053.0],["2017-11-01",8.1039,8.3398,8.103933334350586,8.1511,45802677.0],["2017-11-02",8.1511,8.2643,7.9247,8.0285,37594418.0],["2017-11-03",8.0285,8.1039,7.5756,7.6605,48211356.0],["2017-11-06",7.6605,7.8398,7.5945,7.8209,34511250.0],["2017-11-07",7.8209,7.9436,7.7077,7.7832,37744428.0],["2017-11-08",7.7832,7.953,7.7737,7.8775,36134937.0],["2017-11-09",7.8775,7.9624,7.7077,7.7832,31212191.0],["2017-11-10",7.7832,7.8209,7.6322,7.7643,29711953.0],["2017-11-13",7.7643,7.8964,7.6511,7.8869,40752532.0],["2017-11-14",7.8869,7.9436,7.7266,7.7643,38372393.0],["2017-11-15",7.7643,7.764303207397461,7.3586,7.3681,51272618.0],["2017-11-16",7.3681,7.453,7.2926,7.302,26531431.0],["2017-11-17",7.302,7.453,7.2171,7.3492,33627375.0],["2017-11-20",7.3492,7.4718,7.1322,7.4624,33967730.0],["2017-11-21",7.4624,7.4624104499816895,7.2171,7.3303,27047519.0],["2017-11-22",7.3303,7.4907,7.2832,7.4624,28723841.0],["2017-11-23",7.4624,7.9907,7.4247,7.736,86639585.0],["2017-11-24",7.736,8.0945,7.6511,8.0756,71552954.0],["2017-11-27",8.0756,8.075630187988281,7.7171,7.7737,57210731.0],["2017-11-28",7.7737,8.0285,7.6605,7.9436,49242928.0],["2017-11-29",7.9436,8.2549,7.8775,8.2077,71508213.0],["2017-11-30",8.2077,8.3304,8.0002,8.0473,47359087.0],["2017-12-01",8.0473,8.1228,7.8775,8.0473,36275862.0],["2017-12-04",8.0473,8.3209,8.0285,8.17,50020062.0],["2017-12-05",8.17,8.17,7.5568,7.6794,45775202.0],["2017-12-06",7.6794,7.7549,7.4718,7.736,32719627.0],["2017-12-07",7.736,7.802,7.6134,7.6511,22474196.0],["2017-12-08",7.6511,7.8115,7.6322,7.7171,22613539.0],["2017-12-11",7.7171,7.8398,7.6511,7.7832,30609639.0],["2017-12-12",7.7832,8.0568,7.783171653747559,7.9152,46174697.0],["2017-12-13",7.9152,7.915249824523926,7.7266,7.8303,24627446.0],["2017-12-14",7.8303,7.953,7.7454,7.8398,26313781.0],["2017-12-15",7.8398,7.9247,7.6511,7.7077,26820484.0],["2017-12-18",7.7077,7.736,7.6039,7.6983,18446924.0],["2017-12-19",7.6983,7.7077,7.5945,7.6322,22859183.0],["2017-12-20",7.6322,7.6605,7.3398,7.3964,37608076.0],["2017-12-21",7.3964,7.519,7.3586,7.4247,19738870.0],["2017-12-22",7.4247,7.6605,7.3775,7.6228,30171454.0],["2017-12-25",7.6228,7.6605,7.4907,7.5001,17298458.0],["2017-12-26",7.5001,7.5945,7.4058,7.5756,14578653.0],["2017-12-27",7.5756,7.8303,7.5568,7.6511,31503115.0],["2017-12-28",7.6511,8.1794,7.6417,8.0568,74200876.0],["2017-12-29",8.0568,8.1322,7.9153,8.0096,38865590.0],["2018-01-02",8.0096,8.387,8.009591102600098,8.2454,55298780.0],["2018-01-03",8.2454,8.5379,8.2266,8.3304,59250807.0],["2018-01-04",8.3304,8.4624,8.2266,8.387,46819725.0],["2018-01-05",8.387,8.453,8.2926,8.387,40595588.0],["2018-01-08",8.387,8.7549,8.2549,8.6417,64836057.0],["2018-01-09",8.6417,9.1134,8.5851,8.8398,90567624.0],["2018-01-10",8.8398,9.0002,8.5379,8.6888,72354707.0],["2018-01-11",8.6888,9.0285,8.5662,8.7832,64438750.0],["2018-01-12",8.7832,8.783191680908203,8.5379,8.6417,40779822.0],["2018-01-15",8.6417,8.6888,8.236,8.3775,50348253.0],["2018-01-16",8.3775,8.5379,8.3304,8.5096,35600766.0],["2018-01-17",8.5096,8.509601593017578,8.2077,8.3587,32192595.0],["2018-01-18",8.3587,8.5002,8.3021,8.4436,25279273.0],["2018-01-19",8.4436,8.8964,8.443562507629395,8.5851,54222599.0],["2018-01-22",8.5851,8.8398,8.5473,8.8304,53512386.0],["2018-01-23",8.8304,9.3115,8.8209,9.2832,115352833.0],["2018-01-24",9.2832,9.28320026397705,8.9341,9.0473,69319640.0],["2018-01-25",9.0473,9.3964,9.019,9.0568,79092685.0],["2018-01-26",9.0568,9.0662,8.8021,8.8775,42711405.0],["2018-01-29",8.8775,9.1134,8.8021,8.887,46618232.0],["2018-01-30",8.887,9.1134,8.7077,8.7832,54433303.0],["2018-01-31",8.7832,9.3021,8.7455,9.17,94256502.0],["2018-02-01",9.17,9.2643,8.25487995147705,8.2549,105088892.0],["2018-02-02",8.2549,8.5851,7.5568,8.4436,82058879.0],["2018-02-05",8.4436,8.4907,8.0662,8.1605,55189443.0],["2018-02-06",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-07",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-08",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-09",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-12",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-13",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-14",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-22",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-23",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-26",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-27",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-02-28",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-01",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-02",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-05",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-06",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-07",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-08",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-09",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-12",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-13",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-14",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-15",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-16",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-19",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-20",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-21",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-22",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-23",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-26",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-27",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-28",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-29",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-03-30",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-02",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-03",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-04",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-09",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-10",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-11",8.1605,8.160536766052246,8.1605,8.1605,0.0],["2018-04-12",8.1605,10.5474,8.160536766052246,10.0096,232233579.0],["2018-04-13",10.0096,10.4625,9.8681,10.1511,125809328.0],["2018-04-16",10.1511,10.5191,9.9813,10.1417,150568046.0],["2018-04-17",10.1417,10.17,9.1606,9.236,151127297.0],["2018-04-18",9.236,9.4247,8.9907,9.1983,93638166.0],["2018-04-19",9.1983,9.5285,9.198294639587402,9.2832,77375646.0],["2018-04-20",9.2832,9.28320026397705,8.6605,8.7172,96465042.0],["2018-04-23",8.7172,8.887,8.4624,8.6794,55675922.0],["2018-04-24",8.6794,9.3021,8.6605,9.1794,101472347.0],["2018-04-25",9.1794,9.453,9.0568,9.2455,63078778.0],["2018-04-26",9.2455,9.3115,8.6983,8.7172,60630908.0],["2018-04-27",8.7172,9.0002,8.71715259552002,8.9624,37496563.0],["2018-05-02",8.9624,9.1794,8.7738,8.8398,34206692.0],["2018-05-03",8.8398,8.839797019958496,8.236,8.5473,62897292.0],["2018-05-04",8.5473,8.547337532043457,8.3775,8.4153,31627825.0],["2018-05-07",8.4153,8.7643,8.41525936126709,8.7266,39070275.0],["2018-05-08",8.7266,8.8775,8.6322,8.7266,40831127.0],["2018-05-09",8.7266,8.72658634185791,8.519,8.67,27788200.0],["2018-05-10",8.67,8.9058,8.6228,8.8304,39636417.0],["2018-05-11",8.8304,8.8304,8.830361366271973,8.8304,0.0],["2018-05-14",8.8304,10.5096,8.830361366271973,10.236,194656225.0],["2018-05-15",10.236,10.4625,10.0474,10.4436,134367278.0],["2018-05-16",10.4436,10.4625,10.1417,10.2266,103425902.0],["2018-05-17",10.2266,10.3964,9.8681,10.0285,97656570.0],["2018-05-18",10.0285,10.2455,9.9342,10.2077,79450261.0],["2018-05-21",10.2077,10.4342,10.0285,10.2832,91712620.0],["2018-05-22",10.2832,11.311541557312012,10.0002,11.3115,144060563.0],["2018-05-23",11.3115,11.4153,11.0002,11.038,121584945.0],["2018-05-24",11.038,11.3615,10.9428,11.1141,70134142.0],["2018-05-25",11.1141,11.3805,10.0959,10.172,143337726.0],["2018-05-28",10.172,10.5146,9.9437,10.2006,84532387.0],["2018-05-29",10.2006,10.5146,10.1435,10.2957,70307469.0],["2018-05-30",10.2957,10.5907,9.9246,10.0769,82086015.0],["2018-05-31",10.0769,10.448,10.0293,10.2767,67956227.0],["2018-06-01",10.2767,10.9142,10.276714324951172,10.5431,107034537.0],["2018-06-04",10.5431,10.6668,9.4869,9.4869,145777053.0],["2018-06-05",9.4869,9.6487,9.0968,9.5821,94801753.0],["2018-06-06",9.5821,10.0579,9.5631,9.7724,89823519.0],["2018-06-07",9.7724,9.9722,9.4679,9.6868,64758690.0],["2018-06-08",9.6868,9.68675422668457,9.4298,9.5821,41032419.0],["2018-06-11",9.5821,9.9437,9.4679,9.839,65514928.0],["2018-06-12",9.839,9.839003562927246,9.4869,9.7153,49575838.0],["2018-06-13",9.7153,9.7629,9.4774,9.4869,38168456.0],["2018-06-14",9.4869,9.6868,9.4013,9.525,38191834.0],["2018-06-15",9.525,9.5821,8.5734,8.5925,112771398.0],["2018-06-19",8.5925,8.592475891113281,7.7361,7.8978,77102266.0],["2018-06-20",7.8978,8.2309,7.8408,8.0882,53469161.0],["2018-06-21",8.0882,8.2594,7.7837,7.8598,51038665.0],["2018-06-22",7.8598,8.3641,7.6504,8.1357,57333203.0],["2018-06-25",8.1357,8.4307,8.0596,8.1167,59478422.0],["2018-06-26",8.1167,8.3451,7.8122,8.326,46181163.0],["2018-06-27",8.326,8.4022,8.0882,8.1548,34372109.0],["2018-06-28",8.1548,8.4497,8.0596,8.2119,46645481.0],["2018-06-29",8.2119,8.6876,8.1928,8.5925,63496483.0],["2018-07-02",8.5925,8.592475891113281,8.1928,8.3451,45656147.0],["2018-07-03",8.3451,8.4688,7.9549,8.4497,40409178.0],["2018-07-04",8.4497,8.449742317199707,8.0977,8.1548,30886138.0],["2018-07-05",8.1548,8.2309,7.679,7.698,39896261.0],["2018-07-06",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-09",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-10",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-11",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-12",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-13",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-16",7.698,7.698019504547119,7.698,7.698,0.0],["2018-07-17",7.698,9.2776,7.698019504547119,9.1063,130575676.0],["2018-07-18",9.1063,9.3537,8.9921,9.0778,87295449.0],["2018-07-19",9.0778,9.192,8.8208,8.916,56296040.0],["2018-07-20",8.916,9.211,8.7352,9.1063,61256560.0],["2018-07-23",9.1063,9.3061,8.9731,9.1539,72067084.0],["2018-07-24",9.1539,9.506,9.0968,9.2395,82185637.0],["2018-07-25",9.2395,9.23952579498291,8.9065,8.9826,61879730.0],["2018-07-26",8.9826,9.192,8.935,9.0016,43625300.0],["2018-07-27",9.0016,9.001641273498535,8.7638,8.8494,33080318.0],["2018-07-30",8.8494,8.9541,8.5449,8.6971,43395975.0],["2018-07-31",8.6971,8.7352,8.4022,8.4878,31838201.0],["2018-08-01",8.4878,8.6591,8.2023,8.2594,42981380.0],["2018-08-02",8.2594,8.259432792663574,7.7646,8.0882,52532496.0],["2018-08-03",8.0882,8.2119,7.8503,7.8883,30360538.0],["2018-08-06",7.8883,7.88832950592041,7.0985,7.2698,88300556.0],["2018-08-07",7.2698,7.4221,6.9273,7.4126,61533679.0],["2018-08-08",7.4126,7.412554740905762,6.9558,7.089,51376328.0],["2018-08-09",7.089,7.4792,7.089029312133789,7.3745,48527448.0],["2018-08-10",7.3745,7.5077,7.3364,7.4126,27203195.0],["2018-08-13",7.4126,7.5172,7.1842,7.4696,38284149.0],["2018-08-14",7.4696,7.5077,7.3079,7.4126,28711325.0],["2018-08-15",7.4126,7.4126,7.1081,7.1461,27119983.0],["2018-08-16",7.1461,7.146122932434082,6.756,6.8416,39736679.0],["2018-08-17",6.8416,7.089,6.7084,6.7655,42457140.0],["2018-08-20",6.7655,7.0034,6.7655,7.0034,34155421.0],["2018-08-21",7.0034,7.2318,6.9558,7.0985,40471907.0],["2018-08-22",7.0985,7.1747,6.8987,6.9463,27598858.0],["2018-08-23",6.9463,7.1747,6.9368,7.0795,34871801.0],["2018-08-24",7.0795,7.1081,6.9273,6.9653,22897462.0],["2018-08-27",6.9653,7.2318,6.9653,7.2222,53488527.0],["2018-08-28",7.2222,7.403,7.1366,7.2318,51405573.0],["2018-08-29",7.2318,7.231761455535889,7.0415,7.0985,28117653.0],["2018-08-30",7.0985,7.1366,6.9273,6.9558,26064195.0],["2018-08-31",6.9558,6.955812931060791,6.8036,6.8131,23243665.0],["2018-09-03",6.8131,7.0224,6.813080310821533,6.9939,30369058.0],["2018-09-04",6.9939,6.9939,6.8226,6.9368,33683695.0],["2018-09-05",6.9368,7.0129,6.8416,6.8702,27534826.0],["2018-09-06",6.8702,6.9273,6.6989,6.737,31116695.0],["2018-09-07",6.737,6.8416,6.4039,6.5657,50852778.0],["2018-09-10",6.5657,6.5657,6.2802,6.3088,35797778.0],["2018-09-11",6.3088,6.3659,6.166,6.3373,29089564.0],["2018-09-12",6.3373,6.442,6.2612,6.3944,34474882.0],["2018-09-13",6.3944,6.6323,6.394399166107178,6.5276,36093963.0],["2018-09-14",6.5276,6.7845,6.5086,6.5276,49002788.0],["2018-09-17",6.5276,6.6133,6.2802,6.5371,30025365.0],["2018-09-18",6.5371,6.6703,6.4039,6.6418,27519791.0],["2018-09-19",6.6418,6.7274,6.5181,6.6228,30679611.0],["2018-09-20",6.6228,6.8321,6.622771263122559,6.6418,42805312.0],["2018-09-21",6.6418,6.9463,6.5181,6.8511,64533655.0],["2018-09-25",6.8511,6.8797,6.7274,6.7845,31323181.0],["2018-09-26",6.7845,6.8511,6.737,6.7845,26966396.0],["2018-09-27",6.7845,6.8797,6.3944,6.48,60325729.0],["2018-09-28",6.48,6.5942,6.4039,6.5466,33092983.0],["2018-10-08",6.5466,6.546647548675537,6.2231,6.2707,32736481.0],["2018-10-09",6.2707,6.3849,6.2422,6.3183,22351562.0],["2018-10-10",6.3183,6.3754,5.9281,6.0328,41666669.0],["2018-10-11",6.0328,6.032812595367432,5.4333,5.4429,63620064.0],["2018-10-12",5.4429,5.4714,4.9005,5.0622,111047970.0],["2018-10-15",5.0622,5.1479,4.8624,4.9576,52113151.0],["2018-10-16",4.9576,5.0527,4.7673,4.8434,39467989.0],["2018-10-17",4.8434,4.948,4.3581,4.5199,119494769.0],["2018-10-18",4.5199,4.519851207733154,4.2249,4.3771,61125687.0],["2018-10-19",4.3771,4.5103,4.301,4.4628,58107896.0],["2018-10-22",4.4628,4.8434,4.462758541107178,4.7387,90294387.0],["2018-10-23",4.7387,4.738707065582275,4.5865,4.6055,61796449.0],["2018-10-24",4.6055,4.7102,4.5769,4.634,49909771.0],["2018-10-25",4.634,4.6436,4.3295,4.6436,62626118.0],["2018-10-26",4.6436,5.0432,4.6245,4.8434,90121308.0],["2018-10-29",4.8434,4.843377113342285,4.6245,4.6531,51028018.0],["2018-10-30",4.6531,4.7673,4.4723,4.6816,54822121.0],["2018-10-31",4.6816,4.91,4.6245,4.8243,84266658.0],["2018-11-01",4.8243,4.9956,4.7577,4.9005,93670373.0],["2018-11-02",4.9005,5.2145,4.8529,5.1193,121457224.0],["2018-11-05",5.1193,5.1384,4.948,5.0432,79232617.0],["2018-11-06",5.0432,5.0432024002075195,4.8719,4.9766,52052076.0],["2018-11-07",4.9766,5.4714,4.9765944480896,5.2621,173001101.0],["2018-11-08",5.2621,5.2621,5.081264019012451,5.0813,93721717.0],["2018-11-09",5.0813,5.1955,5.0147,5.0717,51304380.0],["2018-11-12",5.0717,5.1574,4.9195,5.1384,65531007.0],["2018-11-13",5.1384,5.2716,5.0051,5.243,81952029.0],["2018-11-14",5.243,5.3001,5.1384,5.1669,65519080.0],["2018-11-15",5.1669,5.252542972564697,5.1384,5.2525,52989987.0],["2018-11-16",5.2525,5.4429,5.2525,5.3762,92821397.0],["2018-11-19",5.3762,5.376244068145752,5.2145,5.3477,56941268.0],["2018-11-20",5.3477,5.4619,5.1859,5.1859,68377430.0],["2018-11-21",5.1859,5.185934066772461,4.9861,5.1669,40768886.0],["2018-11-22",5.1669,5.205,5.0717,5.0908,32925230.0],["2018-11-23",5.0908,5.1098,4.6911,4.7006,68490611.0],["2018-11-26",4.7006,4.7768,4.6531,4.7197,26416280.0],["2018-11-27",4.7197,4.8529,4.7196760177612305,4.7863,29760274.0],["2018-11-28",4.7863,4.8529,4.615,4.8434,38357108.0],["2018-11-29",4.8434,5.0622,4.833861827850342,4.8339,68495179.0],["2018-11-30",4.8339,5.0242,4.7102,4.9766,57646246.0],["2018-12-03",4.9766,5.2621,4.9765944480896,5.1479,74571921.0],["2018-12-04",5.1479,5.205,5.0717,5.1384,49052426.0],["2018-12-05",5.1384,5.3858,4.9861,5.2335,98926073.0],["2018-12-06",5.2335,5.233511447906494,5.1193,5.1288,52590586.0],["2018-12-07",5.1288,5.1859,5.0147,5.0527,40359456.0],["2018-12-10",5.0527,5.0717,4.929,4.929,35040975.0],["2018-12-11",4.929,5.0147,4.929,5.0147,25397400.0],["2018-12-12",5.0147,5.0717,4.9671,4.9956,30565502.0],["2018-12-13",4.9956,5.0622,4.891,5.0242,37307568.0],["2018-12-14",5.0242,5.024171352386475,4.8053,4.8148,40714239.0],["2018-12-17",4.8148,4.8719,4.7197,4.8434,25876154.0],["2018-12-18",4.8434,4.8814,4.7482,4.8339,28841003.0],["2018-12-19",4.8339,4.8339,4.7482,4.7768,19708900.0],["2018-12-20",4.7768,4.8243,4.7197,4.7673,23801865.0],["2018-12-21",4.7673,4.7768,4.615,4.7006,26101988.0],["2018-12-24",4.7006,4.7292,4.6436,4.7197,14877261.0],["2018-12-25",4.7197,4.7196760177612305,4.3771,4.5484,42879573.0],["2018-12-26",4.5484,4.5674,4.4342,4.4342,28131776.0],["2018-12-27",4.4342,4.5769,4.3676,4.3771,34587061.0],["2018-12-28",4.3771,4.4342,4.3295,4.3486,33964605.0],["2019-01-02",4.3486,4.3771,4.282,4.301,22411894.0],["2019-01-03",4.301,4.5199,4.2915,4.5199,57905117.0],["2019-01-04",4.5199,4.6911,4.4532,4.6626,62986449.0],["2019-01-07",4.6626,4.7768,4.596,4.7197,57939974.0],["2019-01-08",4.7197,4.7673,4.634,4.634,35883736.0],["2019-01-09",4.634,4.7102,4.5865,4.596,41131113.0],["2019-01-10",4.596,4.7482,4.5674,4.6721,43097080.0],["2019-01-11",4.6721,4.8434,4.6436,4.8053,53682534.0],["2019-01-14",4.8053,4.805315017700195,4.7292,4.7577,37020512.0],["2019-01-15",4.7577,4.7958,4.6626,4.7958,33712690.0],["2019-01-16",4.7958,4.7958,4.795799255371094,4.7958,0.0],["2019-01-17",4.7958,4.8053,4.5865,4.6436,41491791.0],["2019-01-18",4.6436,5.1098,4.6245,4.948,97333035.0],["2019-01-21",4.948,5.0337,4.891,4.9385,63938624.0],["2019-01-22",4.9385,5.0432,4.8719,4.9671,65875447.0],["2019-01-23",4.9671,4.9766,4.8434,4.9005,40212580.0],["2019-01-24",4.9005,4.900469779968262,4.7577,4.7863,46183921.0],["2019-01-25",4.7863,4.8434,4.7482,4.7482,33598176.0],["2019-01-28",4.7482,4.8719,4.748222351074219,4.7768,28106795.0],["2019-01-29",4.7768,4.776769161224365,4.3771,4.5865,44137413.0],["2019-01-30",4.5865,4.6245,4.4913,4.5008,22054118.0],["2019-01-31",4.5008,4.5865,4.4247,4.4628,27421751.0],["2019-02-01",4.4628,4.6626,4.462758541107178,4.6531,24594519.0],["2019-02-11",4.6531,4.9005,4.6436,4.8719,44912474.0],["2019-02-12",4.8719,4.9005,4.7958,4.8814,42284853.0],["2019-02-13",4.8814,5.0622,4.8434,4.9861,76281721.0],["2019-02-14",4.9861,4.986108779907227,4.91,4.9385,45464478.0],["2019-02-15",4.9385,5.1384,4.91,5.0717,86162910.0],["2019-02-18",5.0717,5.205,5.0432,5.1954,83742763.0],["2019-02-19",5.1954,5.1955,5.0527,5.1098,71544814.0],["2019-02-20",5.1098,5.4048,5.1098,5.2716,123286899.0],["2019-02-21",5.2716,5.5475,5.1669,5.3953,128139035.0],["2019-02-22",5.3953,5.4333,5.243,5.3953,75294639.0],["2019-02-25",5.3953,5.8235,5.395275592803955,5.814,133579357.0],["2019-02-26",5.814,6.128,5.6332,5.7949,164048513.0],["2019-02-27",5.7949,5.9091,5.6712,5.7664,98163461.0],["2019-02-28",5.7664,5.8235,5.6141,5.6903,71297172.0],["2019-03-01",5.6903,5.7378,5.5951,5.7188,53568719.0],["2019-03-04",5.7188,5.9281,5.718801498413086,5.7949,102142738.0],["2019-03-05",5.7949,5.966203212738037,5.6807,5.9662,116283008.0],["2019-03-06",5.9662,6.2802,5.966203212738037,6.1755,147482833.0],["2019-03-07",6.1755,6.5276,6.1755,6.2802,146357955.0],["2019-03-08",6.2802,6.280214786529541,5.6712,5.6807,124368010.0],["2019-03-11",5.6807,5.9567,5.6807,5.9472,72029922.0],["2019-03-12",5.9472,6.0994,5.814,5.9662,84161406.0],["2019-03-13",5.9662,6.1089,5.833,5.9948,81861491.0],["2019-03-14",5.9948,6.1565,5.7854,5.8615,75531208.0],["2019-03-15",5.8615,6.0328,5.833,5.9948,64838087.0],["2019-03-18",5.9948,6.147,5.9852,6.128,94647091.0],["2019-03-19",6.128,6.127966403961182,5.9852,6.0423,62266912.0],["2019-03-20",6.0423,6.042327404022217,5.871,5.9948,52039155.0],["2019-03-21",5.9948,6.1565,5.9852,6.0899,91137451.0],["2019-03-22",6.0899,6.2612,6.0423,6.1565,96796832.0],["2019-03-25",6.1565,6.15651273727417,5.8901,5.8996,73353728.0],["2019-03-26",5.8996,5.9472,5.7188,5.7283,53939025.0],["2019-03-27",5.7283,5.8044,5.4999,5.6332,48764065.0],["2019-03-28",5.6332,5.633161544799805,5.3572,5.4333,52460784.0],["2019-03-29",5.4333,5.623645782470703,5.3858,5.6236,45597570.0],["2019-04-01",5.6236,5.623645782470703,5.6236,5.6236,0.0],["2019-04-02",5.6236,6.8036,5.623645782470703,6.6133,299589393.0],["2019-04-03",6.6133,6.7084,6.4229,6.5942,181043589.0],["2019-04-04",6.5942,6.8797,6.4705,6.4991,154818374.0],["2019-04-08",6.4991,6.8036,6.4705,6.775,154082711.0],["2019-04-09",6.775,6.775018692016602,6.4896,6.5657,94015583.0],["2019-04-10",6.5657,6.56567907333374,6.2802,6.4039,91513828.0],["2019-04-11",6.4039,6.5181,6.2517,6.2992,65407199.0],["2019-04-12",6.2992,6.299245357513428,6.1755,6.2517,46765922.0],["2019-04-15",6.2517,6.4134,6.166,6.1755,41473536.0],["2019-04-16",6.1755,6.3944,6.0614,6.3754,64768789.0],["2019-04-17",6.3754,6.4039,6.2517,6.3088,52404301.0],["2019-04-18",6.3088,6.4325,6.261183738708496,6.2612,45943436.0],["2019-04-19",6.2612,6.3754,6.0328,6.3278,64931119.0],["2019-04-22",6.3278,6.5752,6.166,6.1946,60752296.0],["2019-04-23",6.1946,6.2707,6.0233,6.147,47654021.0],["2019-04-24",6.147,6.2136,6.0423,6.1565,30223306.0],["2019-04-25",6.1565,6.1946,5.8044,5.8044,45576472.0],["2019-04-26",5.8044,5.852,5.699769496917725,5.6998,32151024.0],["2019-05-06",5.6998,5.699769496917725,4.8053,4.8053,49543664.0],["2019-05-07",4.8053,4.948,4.8053,4.9195,24957513.0],["2019-05-08",4.9195,5.0717,4.6721,5.0051,31289876.0],["2019-05-09",5.0051,5.005140781402588,4.8434,4.8814,23749662.0],["2019-05-10",4.8814,5.0432,4.8243,5.0147,36027627.0],["2019-05-13",5.0147,5.0432,4.929,4.9385,21501050.0],["2019-05-14",4.9385,5.0051,4.8339,4.929,21231442.0],["2019-05-15",4.929,4.986108779907227,4.929,4.9861,24163661.0],["2019-05-16",4.9861,5.2525,4.9766,5.1384,49812948.0],["2019-05-17",5.1384,5.1384,4.8243,4.8434,38526021.0],["2019-05-20",4.8434,4.8814,4.6626,4.8434,29766624.0],["2019-05-21",4.8434,5.1003,4.8053,5.0337,35108136.0],["2019-05-22",5.0337,5.0622,4.8814,4.929,24195752.0],["2019-05-23",4.929,4.92901611328125,4.8053,4.8243,18056300.0],["2019-05-24",4.8243,4.9005,4.7958,4.8243,13768700.0],["2019-05-27",4.8243,4.9766,4.8053,4.9385,22914013.0],["2019-05-28",4.9385,4.9766,4.891,4.91,19679886.0],["2019-05-29",4.91,5.0051,4.8814,4.9671,25936769.0],["2019-05-30",4.9671,5.1193,4.8814,5.0908,48606700.0],["2019-05-31",5.0908,5.1954,5.0147,5.0813,40569924.0],["2019-06-03",5.0813,5.1003,4.9195,4.929,29287076.0],["2019-06-04",4.929,4.9956,4.8053,4.8434,22156326.0],["2019-06-05",4.8434,4.9195,4.8243,4.8529,14507581.0],["2019-06-06",4.8529,4.9195,4.7577,4.7958,22603120.0],["2019-06-10",4.7958,4.8943,4.7891,4.8943,16012136.0],["2019-06-11",4.8943,5.2097,4.8465,5.1046,44231881.0],["2019-06-12",5.1046,5.3053,5.0568,5.2097,63064009.0],["2019-06-13",5.2097,5.2957,5.0854,5.2193,47180208.0],["2019-06-14",5.2193,5.42,5.1619,5.3149,75390647.0],["2019-06-17",5.3149,5.3149,5.1046,5.1524,42202602.0],["2019-06-18",5.1524,5.2288,5.0759,5.1906,31786541.0],["2019-06-19",5.1906,5.2766,5.1332,5.1428,33003321.0],["2019-06-20",5.1428,5.4487,5.142795562744141,5.3627,72719683.0],["2019-06-21",5.3627,5.5538,5.3149,5.3627,80177043.0],["2019-06-24",5.3627,5.4582,5.3053,5.3435,38643540.0],["2019-06-25",5.3435,5.7546,5.343536853790283,5.6399,113381043.0],["2019-06-26",5.6399,5.639868259429932,5.2766,5.2862,72721442.0],["2019-06-27",5.2862,5.3531,5.2193,5.2671,40097412.0],["2019-06-28",5.2671,5.3627,5.1524,5.1715,39993574.0],["2019-07-01",5.1715,5.2862,5.1619,5.2862,36091893.0],["2019-07-02",5.2862,5.3435,5.2097,5.3053,36864558.0],["2019-07-03",5.3053,5.4774,5.2384,5.2862,41809622.0],["2019-07-04",5.2862,5.3244,5.1237,5.1619,37907838.0],["2019-07-05",5.1619,5.181,5.095,5.1524,19140662.0],["2019-07-08",5.1524,5.1523542404174805,4.856,4.8656,31048419.0],["2019-07-09",4.8656,4.9229,4.8465,4.8847,13708276.0],["2019-07-10",4.8847,4.9229,4.8178,4.856,14565570.0],["2019-07-11",4.856,4.9803,4.856022357940674,4.8847,22605552.0],["2019-07-12",4.8847,4.9134,4.8465,4.8751,13070819.0],["2019-07-15",4.8751,4.9421,4.8082,4.9038,15259897.0],["2019-07-16",4.9038,4.9325,4.8847,4.9229,12117785.0],["2019-07-17",4.9229,4.9707,4.9038,4.9325,13051029.0],["2019-07-18",4.9325,5.0568,4.932494163513184,4.9516,34681561.0],["2019-07-19",4.9516,5.095,4.951612949371338,5.0281,32941215.0],["2019-07-22",5.0281,5.028086185455322,4.7891,4.8178,27234887.0],["2019-07-23",4.8178,4.8465,4.7891,4.8273,10874954.0],["2019-07-24",4.8273,4.875140190124512,4.8178,4.8751,13043559.0],["2019-07-25",4.8751,4.875140190124512,4.8273,4.8369,11501735.0],["2019-07-26",4.8369,4.8847,4.7795,4.8465,16720410.0],["2019-07-29",4.8465,4.856,4.8082,4.8178,11644055.0],["2019-07-30",4.8178,4.875140190124512,4.817785263061523,4.8751,16447073.0],["2019-07-31",4.8751,4.9229,4.8178,4.8847,16876279.0],["2019-08-01",4.8847,5.0281,4.8082,4.9038,30040642.0],["2019-08-02",4.9038,4.9229,4.8082,4.8369,25096811.0],["2019-08-05",4.8369,4.9803,4.8082,4.9038,37186755.0],["2019-08-06",4.9038,4.903818130493164,4.5501,4.617,44723574.0],["2019-08-07",4.617,5.0759,4.617044925689697,5.0759,102275096.0],["2019-08-08",5.0759,5.1906,4.9325,5.0376,86353879.0],["2019-08-09",5.0376,5.5443,5.037644863128662,5.5443,223604375.0],["2019-08-12",5.5443,5.544277667999268,5.1619,5.3149,133824811.0],["2019-08-13",5.3149,5.7259,5.2479,5.5443,178057015.0],["2019-08-14",5.5443,5.7068,5.334,5.6016,131709129.0],["2019-08-15",5.6016,5.6781,5.3913,5.4774,108247641.0],["2019-08-16",5.4774,5.5921,5.353095054626465,5.3531,86221286.0],["2019-08-19",5.3531,5.353095054626465,5.1906,5.3244,70450256.0],["2019-08-20",5.3244,5.4296,5.2288,5.3531,69960628.0],["2019-08-21",5.3531,5.353095054626465,5.1906,5.2288,48217069.0],["2019-08-22",5.2288,5.2957,5.1715,5.2575,33162027.0],["2019-08-23",5.2575,5.2957,5.181,5.1906,35887473.0],["2019-08-26",5.1906,5.3818,4.9994,5.0185,63835202.0],["2019-08-27",5.0185,5.1141,4.9516,5.1046,42766926.0],["2019-08-28",5.1046,5.1141,4.9898,5.0281,25393222.0],["2019-08-29",5.0281,5.1428,4.9803,5.1428,41037205.0],["2019-08-30",5.1428,5.3722,5.0663,5.2288,64298363.0],["2019-09-02",5.2288,5.7546,5.228826522827148,5.659,183561153.0],["2019-09-03",5.659,5.9075,5.5825,5.7163,188018396.0],["2019-09-04",5.7163,5.716341972351074,5.4678,5.5443,138224882.0],["2019-09-05",5.5443,5.6208,5.4774,5.4869,101939144.0],["2019-09-06",5.4869,5.486922740936279,5.3435,5.3627,68850975.0],["2019-09-09",5.3627,5.4487,5.362654685974121,5.4391,50277165.0],["2019-09-10",5.4391,5.6112,5.4009,5.5443,71929536.0],["2019-09-11",5.5443,5.544277667999268,5.4105,5.42,51670342.0],["2019-09-12",5.42,5.4774,5.3435,5.4391,40148031.0],["2019-09-16",5.4391,5.4774,5.3722,5.4678,42306857.0],["2019-09-17",5.4678,5.467804431915283,5.2193,5.2288,42571604.0],["2019-09-18",5.2288,5.2575,5.1715,5.181,22625212.0],["2019-09-19",5.181,5.2862,5.1619,5.2671,23504311.0],["2019-09-20",5.2671,5.3149,5.2193,5.2671,21640610.0],["2019-09-23",5.2671,5.2671,5.0568,5.1141,31704496.0],["2019-09-24",5.1141,5.2097,5.0759,5.1715,32138996.0],["2019-09-25",5.1715,5.2097,5.0472,5.1524,40747323.0],["2019-09-26",5.1524,5.1524,4.9229,4.9229,36366853.0],["2019-09-27",4.9229,4.9994,4.9229,4.9325,16006278.0],["2019-09-30",4.9325,4.9612,4.8847,4.8943,12597063.0],["2019-10-08",4.8943,4.9229,4.8751,4.8847,9714294.0],["2019-10-09",4.8847,4.9421,4.856,4.9229,12616704.0],["2019-10-10",4.9229,4.9421,4.8943,4.9325,12645042.0],["2019-10-11",4.9325,4.9325,4.8751,4.9229,13507462.0],["2019-10-14",4.9229,5.0376,4.922935962677002,4.9898,22696111.0],["2019-10-15",4.9898,4.9994,4.9229,4.9421,13146587.0],["2019-10-16",4.9421,4.9612,4.865581512451172,4.8656,13475300.0],["2019-10-17",4.8656,4.8943,4.8465,4.8656,10952147.0],["2019-10-18",4.8656,4.8847,4.750871658325195,4.7509,17913486.0],["2019-10-21",4.7509,4.7509,4.6648,4.6935,13505382.0],["2019-10-22",4.6935,4.7891,4.6935,4.77,9688731.0],["2019-10-23",4.77,4.7891,4.7318,4.7509,8323700.0],["2019-10-24",4.7509,4.7604,4.6935,4.7222,8629300.0],["2019-10-25",4.7222,4.8082,4.722195148468018,4.77,10458147.0],["2019-10-28",4.77,4.836904048919678,4.7413,4.8369,15614474.0],["2019-10-29",4.8369,4.8656,4.7891,4.8273,16852376.0],["2019-10-30",4.8273,4.82734489440918,4.6935,4.6935,15353787.0],["2019-10-31",4.6935,4.7318,4.6075,4.6266,12110200.0],["2019-11-01",4.6266,4.7031,4.6075,4.6744,8983643.0],["2019-11-04",4.6744,4.7222,4.674398422241211,4.6935,9090795.0],["2019-11-05",4.6935,4.856,4.5406,4.7318,33274257.0],["2019-11-06",4.7318,4.7604,4.6457,4.6553,19848900.0],["2019-11-07",4.6553,4.6744,4.6075,4.617,11344125.0],["2019-11-08",4.617,4.6648,4.588367462158203,4.5884,10800500.0],["2019-11-11",4.5884,4.588367462158203,4.4259,4.445,16818781.0],["2019-11-12",4.445,4.4737,4.3685,4.4354,10400126.0],["2019-11-13",4.4354,4.5215,4.4163,4.445,11212256.0],["2019-11-14",4.445,4.444981575012207,4.3876,4.4163,9632252.0],["2019-11-15",4.4163,4.4545,4.3780670166015625,4.3781,8220400.0],["2019-11-18",4.3781,4.3876,4.292,4.3303,13354555.0],["2019-11-19",4.3303,4.4259,4.3112,4.4163,14294924.0],["2019-11-20",4.4163,4.5023,4.3972,4.4354,17523850.0],["2019-11-21",4.4354,4.4545,4.3781,4.3876,9853270.0],["2019-11-22",4.3876,4.4737,4.3876,4.3876,14388900.0],["2019-11-25",4.3876,4.5406,4.3876,4.5119,21338066.0],["2019-11-26",4.5119,4.5215,4.4354,4.4928,14926102.0],["2019-11-27",4.4928,4.7031,4.4737,4.6266,45600998.0],["2019-11-28",4.6266,4.626603603363037,4.4832,4.5119,26045766.0],["2019-11-29",4.5119,4.5119,4.4163,4.4545,13819931.0],["2019-12-02",4.4545,4.4641,4.3876,4.3972,11899500.0],["2019-12-03",4.3972,4.4737,4.3685,4.445,11758221.0],["2019-12-04",4.445,4.5501,4.4259,4.5119,23665949.0],["2019-12-05",4.5119,4.5501,4.4928,4.5215,15718726.0],["2019-12-06",4.5215,4.6075,4.4928,4.5597,22081504.0],["2019-12-09",4.5597,4.5884,4.5119,4.531,14162304.0],["2019-12-10",4.531,4.5884,4.5119,4.531,16561829.0],["2019-12-11",4.531,4.5597,4.445,4.4641,17250640.0],["2019-12-12",4.4641,4.5023,4.4163,4.4163,12483600.0],["2019-12-13",4.4163,4.4641,4.4163,4.4545,17959470.0],["2019-12-16",4.4545,4.5119,4.3876,4.4928,23867800.0],["2019-12-17",4.4928,4.617,4.4737,4.5884,36421034.0],["2019-12-18",4.5884,4.6553,4.5597,4.6075,28528875.0],["2019-12-19",4.6075,4.6553,4.5692,4.617,17582160.0],["2019-12-20",4.617,4.6553,4.5597,4.5692,19827799.0],["2019-12-23",4.5692,4.7126,4.5215,4.6075,52613492.0],["2019-12-24",4.6075,4.9325,4.5692,4.8943,88324427.0],["2019-12-25",4.8943,4.89425802230835,4.6935,4.7318,63721055.0],["2019-12-26",4.7318,4.7604,4.6648,4.7413,32962558.0],["2019-12-27",4.7413,5.2193,4.7031,5.0376,160387146.0],["2019-12-30",5.0376,5.1237,4.8751,5.0472,93199257.0],["2019-12-31",5.0472,5.181,4.9325,5.0568,65793171.0],["2020-01-02",5.0568,5.1428,5.0281,5.0759,69216738.0],["2020-01-03",5.0759,5.2766,5.0281,5.1524,86485663.0],["2020-01-06",5.1524,5.3149,5.1237,5.2766,105614450.0],["2020-01-07",5.2766,5.276622772216797,5.0854,5.1332,64506300.0],["2020-01-08",5.1332,5.133235931396484,5.1141,5.1141,65931502.0],["2020-01-09",5.1141,5.1619,5.0568,5.0759,50323202.0],["2020-01-10",5.0759,5.1046,4.9421,4.9707,42195791.0],["2020-01-13",4.9707,5.0281,4.970731258392334,5.0281,25750319.0],["2020-01-14",5.0281,5.209708213806152,5.028086185455322,5.2097,110511493.0],["2020-01-15",5.2097,5.2575,5.0376,5.0663,56574552.0],["2020-01-16",5.0663,5.1619,5.008967399597168,5.009,37466590.0],["2020-01-17",5.009,5.0663,4.9421,4.9707,30805564.0],["2020-01-20",4.9707,5.0472,4.8847,5.0185,30524657.0],["2020-01-21",5.0185,5.018527030944824,4.856,4.8656,30530124.0],["2020-01-22",4.8656,4.9994,4.8082,4.9516,34794460.0],["2020-01-23",4.9516,4.9803,4.6648,4.7126,42731808.0],["2020-02-03",4.7126,4.7126359939575195,4.2442,4.2442,38622465.0],["2020-02-04",4.2442,4.3398,4.0817,4.2347,47503587.0],["2020-02-05",4.2347,4.445,4.234680652618408,4.3207,54375367.0],["2020-02-06",4.3207,4.3685,4.2347,4.3589,45371528.0],["2020-02-07",4.3589,4.358949661254883,4.2634,4.3207,32326877.0],["2020-02-10",4.3207,4.4928,4.2538,4.4641,48342051.0],["2020-02-11",4.4641,4.5501,4.4163,4.4737,48129693.0],["2020-02-12",4.4737,4.9134,4.445,4.8465,106150689.0],["2020-02-13",4.8465,5.0376,4.7604,4.8273,106477560.0],["2020-02-14",4.8273,5.1141,4.82734489440918,4.9612,107134911.0],["2020-02-17",4.9612,5.0185,4.8751,4.9994,73546984.0],["2020-02-18",4.9994,5.0854,4.9516,5.0185,61913478.0],["2020-02-19",5.0185,5.018527030944824,4.5884,4.684,127434313.0],["2020-02-20",4.684,4.7891,4.6457,4.7604,53980089.0],["2020-02-21",4.7604,4.8178,4.7222,4.7987,55039231.0],["2020-02-24",4.7987,4.8656,4.6935,4.77,50297445.0],["2020-02-25",4.77,4.77,4.6362,4.7413,54093812.0],["2020-02-26",4.7413,4.7509,4.6266,4.6457,44320425.0],["2020-02-27",4.6457,4.9803,4.645721912384033,4.7795,90383728.0],["2020-02-28",4.7795,4.779548645019531,4.5119,4.5788,73633946.0],["2020-03-02",4.5788,4.578807830810547,4.3781,4.5501,72220804.0],["2020-03-03",4.5501,4.6362,4.4641,4.5119,50417081.0],["2020-03-04",4.5119,4.5979,4.4832,4.5788,31997731.0],["2020-03-05",4.5788,4.7126,4.5692,4.6744,52436156.0],["2020-03-06",4.6744,4.684,4.6075,4.6266,34763306.0],["2020-03-09",4.6266,4.7126,4.4354,4.4545,43505509.0],["2020-03-10",4.4545,4.502336025238037,4.3207,4.5023,35377810.0],["2020-03-11",4.5023,4.5215,4.425863265991211,4.4259,25335906.0],["2020-03-12",4.4259,4.425863265991211,4.2825,4.3016,27373617.0],["2020-03-13",4.3016,4.3015947341918945,4.0148,4.2634,30251118.0],["2020-03-16",4.2634,4.3494,4.12,4.1486,22461400.0],["2020-03-17",4.1486,4.2251,3.9097,4.0722,24073169.0],["2020-03-18",4.0722,4.1486,3.9861,3.9957,22572706.0],["2020-03-19",3.9957,3.9957034587860107,3.8045,3.8906,34424334.0],["2020-03-20",3.8906,4.0053,3.8905537128448486,3.9957,18525760.0],["2020-03-23",3.9957,3.9957034587860107,3.8331992626190186,3.8332,15628479.0],["2020-03-24",3.8332,3.9957,3.8331992626190186,3.9766,24890913.0],["2020-03-25",3.9766,4.0913,3.9765851497650146,4.0435,25076700.0],["2020-03-26",4.0435,4.043498992919922,3.9479,3.9575,17433654.0],["2020-03-27",3.9575,4.0244,3.9574673175811768,3.9861,13117077.0],["2020-03-30",3.9861,3.9861443042755127,3.8619,3.8906,14619687.0],["2020-03-31",3.8906,3.967,3.8619,3.9288,23617265.0],["2020-04-01",3.9288,4.0339,3.9097,3.9861,19488044.0],["2020-04-02",3.9861,4.0244,3.9097,4.0148,17018631.0],["2020-04-03",4.0148,4.014821529388428,3.967,3.967,12555010.0],["2020-04-07",3.967,4.0626,3.967026472091675,4.0531,21386577.0],["2020-04-08",4.0531,4.1582,3.9861,4.0817,29133514.0],["2020-04-09",4.0817,4.12,4.0435,4.0626,17047428.0],["2020-04-10",4.0626,4.0817,3.967,3.967,15535648.0],["2020-04-13",3.967,3.967026472091675,3.9192,3.9288,8778206.0],["2020-04-14",3.9288,4.0531,3.9287900924682617,4.0339,14694549.0],["2020-04-15",4.0339,4.033939838409424,3.967,3.967,12176269.0],["2020-04-16",3.967,3.9766,3.9383,3.967,9121650.0],["2020-04-17",3.967,4.0053,3.9479,3.9575,13306788.0],["2020-04-20",3.9575,3.9575,3.9383,3.9479,9012550.0],["2020-04-21",3.9479,3.9479079246520996,3.8523,3.881,15603370.0],["2020-04-22",3.881,3.9097,3.8141,3.8906,10079017.0],["2020-04-23",3.8906,3.9097,3.8428,3.8523,10039000.0],["2020-04-24",3.8523,3.8714,3.8140804767608643,3.8141,10822612.0],["2020-04-27",3.8141,3.881,3.8140804767608643,3.8523,9912855.0],["2020-04-28",3.8523,3.8714,3.642,3.7185,16150160.0],["2020-04-29",3.7185,3.7472,3.6803,3.6994,7795042.0],["2020-04-30",3.6994,3.7567,3.6898,3.7472,20654446.0],["2020-05-06",3.7472,3.8523,3.6994,3.8428,19353725.0],["2020-05-07",3.8428,3.8523,3.7854,3.795,12494258.0],["2020-05-08",3.795,3.8619,3.794962167739868,3.8332,10823362.0],["2020-05-11",3.8332,3.881,3.7663,3.881,20181961.0],["2020-05-12",3.881,3.8809943199157715,3.7758,3.8045,11658209.0],["2020-05-13",3.8045,3.8045215606689453,3.7758,3.795,5338377.0],["2020-05-14",3.795,3.795,3.7567,3.7663,7278214.0],["2020-05-15",3.7663,3.7854,3.7567,3.7567,6941337.0],["2020-05-18",3.7567,3.8619,3.7472,3.8332,20951927.0],["2020-05-19",3.8332,3.8428,3.7472,3.7567,18462650.0],["2020-05-20",3.7567,3.7854,3.6898,3.7089,14411100.0],["2020-05-21",3.7089,3.728,3.6133,3.6229,15894900.0],["2020-05-22",3.6229,3.6228983402252197,3.4508,3.4795,23857831.0],["2020-05-25",3.4795,3.4795122146606445,3.403,3.4126,14049202.0],["2020-05-26",3.4126,3.4795122146606445,3.403,3.4795,8439097.0],["2020-05-27",3.4795,3.5082,3.4413,3.5082,10729353.0],["2020-05-28",3.5082,3.556,3.4891,3.5369,16460772.0],["2020-05-29",3.5369,3.5751,3.5082,3.5464,11806192.0],["2020-06-01",3.5464,3.6516,3.5464,3.6516,15754801.0],["2020-06-02",3.6516,3.7567,3.6515755653381348,3.7376,22800197.0],["2020-06-03",3.7376,3.7567,3.6898,3.7089,18166150.0],["2020-06-04",3.7089,3.7567,3.6898,3.7185,12044760.0],["2020-06-05",3.7185,3.728048801422119,3.6707,3.728,11137497.0],["2020-06-08",3.728,3.7758,3.7089,3.728,15220202.0],["2020-06-09",3.728,3.8045,3.728,3.7567,19071029.0],["2020-06-10",3.7567,3.8428,3.6898,3.7854,24916721.0],["2020-06-11",3.7854,3.8141,3.7472,3.795,19946723.0],["2020-06-12",3.795,3.794962167739868,3.6803,3.7089,16035553.0],["2020-06-15",3.7089,4.0053,3.7089,3.881,51162495.0],["2020-06-16",3.881,4.2538,3.8332,4.1582,92713804.0],["2020-06-17",4.1582,4.5788,4.15820837020874,4.3781,157756553.0],["2020-06-18",4.3781,4.4832,4.2634,4.3112,77707008.0],["2020-06-19",4.3112,4.3972,4.2156,4.3303,57434462.0],["2020-06-22",4.3303,4.4737,4.3207,4.3589,51170920.0],["2020-06-23",4.3589,4.3685,4.2347,4.2825,31204515.0],["2020-06-24",4.2825,4.292,4.1773,4.1964,28284934.0],["2020-06-29",4.1964,4.617,4.196444511413574,4.4641,72155817.0],["2020-06-30",4.4641,4.9134,4.464099407196045,4.9134,214600335.0],["2020-07-01",4.9134,4.9516,4.7031,4.7604,143319049.0],["2020-07-02",4.7604,5.0759,4.7318,4.9803,138868540.0],["2020-07-03",4.9803,5.2001,4.8369,4.9134,123324540.0],["2020-07-06",4.9134,5.1428,4.8943,5.0854,129573639.0],["2020-07-07",5.0854,5.2479,4.980290412902832,4.9803,115559210.0],["2020-07-08",4.9803,5.2193,4.856,5.1046,116962090.0],["2020-07-09",5.1046,5.3244,5.0854,5.3053,135052169.0],["2020-07-10",5.3053,5.305300235748291,5.009,5.0568,108362415.0],["2020-07-13",5.0568,5.5634,5.056763648986816,5.5634,179954106.0],["2020-07-14",5.5634,5.8542,5.4113,5.6327,167089087.0],["2020-07-15",5.6327,5.7194,5.1224,5.2091,131218314.0],["2020-07-16",5.2091,5.2861,4.7854,4.795,102054417.0],["2020-07-17",4.795,5.0069,4.7276,4.8335,70990243.0],["2020-07-20",4.8335,5.3053,4.8335490226745605,5.2765,95658543.0],["2020-07-21",5.2765,5.392,5.1706,5.3342,66227790.0],["2020-07-22",5.3342,5.7579,5.2668,5.2957,81591309.0],["2020-07-23",5.2957,5.7001,5.2861,5.4883,133279102.0],["2020-07-24",5.4883,5.8542,5.3727,5.4594,175744016.0],["2020-07-27",5.4594,5.806,5.459406852722168,5.7001,139268647.0],["2020-07-28",5.7001,6.1142,5.700121879577637,5.8349,151466735.0],["2020-07-29",5.8349,5.9023,5.6135,5.8253,91927970.0],["2020-07-30",5.8253,6.1816,5.7772,6.1334,152249905.0],["2020-07-31",6.1334,6.1527,5.8638,6.1142,120208772.0],["2020-08-03",6.1142,6.2104,5.9986,6.1142,91389991.0],["2020-08-04",6.1142,6.4608,6.0949,6.1527,105241138.0],["2020-08-05",6.1527,6.4704,6.0371,6.4512,135176414.0],["2020-08-06",6.4512,6.9904,6.4223,6.7689,168215131.0],["2020-08-07",6.7689,7.0481,6.6245,6.8844,133737936.0],["2020-08-10",6.8844,6.884437561035156,6.5282,6.7208,86406881.0],["2020-08-11",6.7208,6.7304,6.3067,6.326,109139126.0],["2020-08-12",6.326,6.3934,5.8542,6.1045,119634217.0],["2020-08-13",6.1045,6.2393,5.989,6.0371,52043707.0],["2020-08-14",6.0371,6.1912,5.7772,5.9408,84328340.0],["2020-08-17",5.9408,6.5282,5.8734,6.4608,110566296.0],["2020-08-18",6.4608,6.7496,6.4512,6.5089,99093741.0],["2020-08-19",6.5089,6.7208,6.3838,6.403,82345158.0],["2020-08-20",6.403,6.586,6.1719,6.2104,82004887.0],["2020-08-21",6.2104,6.2971,6.0853,6.0949,63346560.0],["2020-08-24",6.0949,6.2971,6.094893932342529,6.2008,46913222.0],["2020-08-25",6.2008,6.200808525085449,5.729,5.7483,87558704.0],["2020-08-26",5.7483,5.9023,5.5557,5.6616,68770698.0],["2020-08-27",5.6616,5.7964,5.6038,5.6616,42113764.0],["2020-08-28",5.6616,5.7579,5.4883,5.7194,40851405.0],["2020-08-31",5.7194,5.9312,5.719379425048828,5.8157,48486274.0],["2020-09-01",5.8157,5.912,5.6712,5.8927,42709223.0],["2020-09-02",5.8927,5.9408,5.7483,5.8157,42252362.0],["2020-09-03",5.8157,5.8542,5.6231,5.6809,34078492.0],["2020-09-04",5.6809,5.6905,5.469,5.6712,28054583.0],["2020-09-07",5.6712,5.7579,5.5461,5.5653,35369405.0],["2020-09-08",5.5653,5.9794,5.565321922302246,5.8542,61579261.0],["2020-09-09",5.8542,5.9216,5.7001,5.7098,44178827.0],["2020-09-10",5.7098,5.8927,5.5942,5.7868,39428694.0],["2020-09-11",5.7868,5.7964,5.5172,5.652,38893292.0],["2020-09-14",5.652,6.2104,5.651978492736816,6.0853,99713885.0],["2020-09-15",6.0853,6.2008,5.8831,5.9697,72008738.0],["2020-09-16",5.9697,6.1045,5.8638,5.9986,51421307.0],["2020-09-17",5.9986,5.998608112335205,5.7483,5.8253,38996347.0],["2020-09-18",5.8253,6.0756,5.7483,6.0468,51248229.0],["2020-09-21",6.0468,6.0949,5.8638,5.9023,38903206.0],["2020-09-22",5.9023,5.902322292327881,5.5461,5.6424,45943026.0],["2020-09-23",5.6424,5.8157,5.6231,5.6809,36066025.0],["2020-09-24",5.6809,5.680864334106445,5.1994,5.2379,54835745.0],["2020-09-25",5.2379,5.2765,5.0935,5.1128,23679010.0],["2020-09-28",5.1128,5.1898,5.0069,5.1224,15172690.0],["2020-09-29",5.1224,5.2187,5.122406482696533,5.1705,13586420.0],["2020-09-30",5.1705,5.1802,4.9876,5.055,25998367.0],["2020-10-09",5.055,5.392,5.05500602722168,5.3053,36073899.0],["2020-10-12",5.3053,5.4883,5.305349826812744,5.4498,29138917.0],["2020-10-13",5.4498,5.575,5.3439,5.469,28614518.0],["2020-10-14",5.469,5.5075,5.392,5.4787,24427638.0],["2020-10-15",5.4787,5.575,5.478664398193359,5.4883,27610220.0],["2020-10-16",5.4883,5.5557,5.392,5.469,19007703.0],["2020-10-19",5.469,5.6135,5.4401,5.5075,19174756.0],["2020-10-20",5.5075,5.671236038208008,5.4209,5.6712,30656990.0],["2020-10-21",5.6712,5.7675,5.6038,5.6135,24284059.0],["2020-10-22",5.6135,5.6135,5.5172,5.5557,15255804.0],["2020-10-23",5.5557,5.6809,5.5172,5.5557,17691304.0],["2020-10-26",5.5557,5.555692195892334,5.1417,5.1994,39873434.0],["2020-10-27",5.1994,5.4498,5.199434757232666,5.3342,28991628.0],["2020-10-28",5.3342,5.7868,5.2187,5.7098,55381454.0],["2020-10-29",5.7098,5.8157,5.6616,5.7483,58031658.0],["2020-10-30",5.7483,5.748264312744141,5.392,5.4209,51699411.0],["2020-11-02",5.4209,5.4787,5.1898,5.2091,40579757.0],["2020-11-03",5.2091,5.729007244110107,5.20906400680542,5.729,48220674.0],["2020-11-04",5.729,6.143,5.729007244110107,6.0179,152952562.0],["2020-11-05",6.0179,6.2393,6.017865180969238,6.1527,111482065.0],["2020-11-06",6.1527,6.3838,6.0468,6.2586,112095575.0],["2020-11-09",6.2586,6.6437,6.258579730987549,6.5089,103627102.0],["2020-11-10",6.5089,6.586,6.3356,6.4126,93735245.0],["2020-11-11",6.4126,6.5378,6.249,6.2971,74881503.0],["2020-11-12",6.2971,6.403,6.1334,6.2586,57558485.0],["2020-11-13",6.2586,6.5282,6.249,6.3356,93760234.0],["2020-11-16",6.3356,6.8748,6.2875,6.6919,163627874.0],["2020-11-17",6.6919,6.7689,6.4608,6.5282,132216493.0],["2020-11-18",6.5282,6.7978,6.4704,6.5571,116135586.0],["2020-11-19",6.5571,6.5763,6.0468,6.4126,114705647.0],["2020-11-20",6.4126,6.8556,6.3067,6.7689,142126323.0],["2020-11-23",6.7689,7.0674,6.6341,6.8652,186373948.0],["2020-11-24",6.8652,6.865180492401123,6.6148,6.7015,117517175.0],["2020-11-25",6.7015,6.9133,6.42226505279541,6.4223,118294662.0],["2020-11-26",6.4223,6.5667,6.1238,6.2008,99385311.0],["2020-11-27",6.2008,6.3164,5.9697,6.1142,81589711.0],["2020-11-30",6.1142,6.4223,6.0853,6.1334,95888174.0],["2020-12-01",6.1334,6.2008,5.9794,6.1334,59552310.0],["2020-12-02",6.1334,6.2393,6.0371,6.0756,65701044.0],["2020-12-03",6.0756,6.075636863708496,5.8253,5.8831,62385407.0],["2020-12-04",5.8831,6.0564,5.806,5.9794,54943676.0],["2020-12-07",5.9794,6.0949,5.9023,5.9601,44557280.0],["2020-12-08",5.9601,6.0082,5.8542,5.9023,41850694.0],["2020-12-09",5.9023,6.1045,5.8734,5.9601,70241397.0],["2020-12-10",5.9601,5.9697,5.6809,5.7964,60071155.0],["2020-12-11",5.7964,6.1623,5.7868,5.8638,97012950.0],["2020-12-14",5.8638,6.1623,5.7579,6.1238,121387355.0],["2020-12-15",6.1238,6.326,6.0371,6.1816,95573080.0],["2020-12-16",6.1816,6.7978,6.181550979614258,6.7978,210103003.0],["2020-12-17",6.7978,7.481410026550293,6.6437,7.4814,346077266.0],["2020-12-18",7.4814,8.2324,7.481410026550293,7.828,506663364.0],["2020-12-21",7.828,8.5406,7.8088,8.1265,483300141.0],["2020-12-22",8.1265,8.7428,7.7799,8.1362,475897812.0],["2020-12-23",8.1362,8.7235,7.9917,8.2324,405883228.0],["2020-12-24",8.2324,8.7042,8.0014,8.5502,353020868.0],["2020-12-25",8.5502,9.407127380371094,8.271,9.4071,423984122.0],["2020-12-28",9.4071,9.8597,9.1375,9.1568,396268493.0],["2020-12-29",9.1568,9.3012,8.242067337036133,8.2421,353635667.0],["2020-12-30",8.2421,8.685,8.1073,8.425,334572125.0],["2020-12-31",8.425,9.0316,8.3769,8.8198,293225623.0],["2021-01-04",8.8198,9.5708,8.819783210754395,9.513,357881801.0],["2021-01-05",9.513,9.513040542602539,8.8968,8.945,330625844.0],["2021-01-06",8.945,9.2531,8.3672,8.6657,279095893.0],["2021-01-07",8.6657,9.5227,8.5694,9.3108,372387077.0],["2021-01-08",9.3108,9.310840606689453,8.4732,9.1086,269311064.0],["2021-01-11",9.1086,9.108641624450684,8.2421,8.2998,262559577.0],["2021-01-12",8.2998,8.3287,7.8954,8.2132,217995416.0],["2021-01-13",8.2132,8.4924,7.3948,7.4044,334133270.0],["2021-01-14",7.4044,7.597,7.1444,7.3755,189890416.0],["2021-01-15",7.3755,7.6644,7.1637,7.491,162000343.0],["2021-01-18",7.491,7.5296,7.1926,7.3851,135347835.0],["2021-01-19",7.3851,7.5392,7.0385,7.1444,194599381.0],["2021-01-20",7.1444,7.6258,7.1155,7.5488,183936588.0],["2021-01-21",7.5488,7.8377,7.2792,7.6066,240226361.0],["2021-01-22",7.6066,7.7992,7.2311,7.7318,233805341.0],["2021-01-25",7.7318,8.502,7.6547,8.4539,362980562.0],["2021-01-26",8.4539,8.453896522521973,7.9147,8.0302,221641175.0],["2021-01-27",8.0302,8.030240058898926,7.2311,7.7414,199442422.0],["2021-01-28",7.7414,7.8858,7.4525,7.5584,138527214.0],["2021-01-29",7.5584,7.7799,6.9326,7.1252,145039756.0],["2021-02-01",7.1252,7.597,7.0289,7.4814,150691463.0],["2021-02-02",7.4814,7.828,7.3659,7.6932,157287946.0],["2021-02-03",7.6932,8.0206,7.674,7.751,214777388.0],["2021-02-04",7.751,7.7703,7.0578,7.2407,167374616.0],["2021-02-05",7.2407,7.2407,6.518550395965576,6.5186,197924951.0],["2021-02-08",6.5186,7.1733,6.48,7.1348,181476855.0],["2021-02-09",7.1348,7.4429,7.0096,7.3659,150219189.0],["2021-02-10",7.3659,7.5584,7.2503,7.4622,123879879.0],["2021-02-18",7.4622,8.2132,7.462152481079102,8.0688,236133830.0],["2021-02-19",8.0688,8.8776,7.8858,8.7139,348745901.0],["2021-02-22",8.7139,9.5901,8.713869094848633,9.3397,424775966.0],["2021-02-23",9.3397,9.33972454071045,8.5694,8.762,289256310.0],["2021-02-24",8.762,9.0798,8.4058,8.5887,222608444.0],["2021-02-25",8.5887,8.945,8.2517,8.2998,202722000.0],["2021-02-26",8.2998,8.299839973449707,7.6547,7.828,163702107.0],["2021-03-01",7.828,8.165,7.7992,8.0591,139616899.0],["2021-03-02",8.0591,8.059123992919922,7.5103,7.6066,151473794.0],["2021-03-03",7.6066,7.9436,7.606581687927246,7.8569,120433494.0],["2021-03-04",7.8569,7.856924057006836,7.2214,7.337,158787367.0],["2021-03-05",7.337,7.336980819702148,6.8652,7.1252,103975532.0],["2021-03-08",7.1252,7.3177,6.8748,6.9037,97816646.0],["2021-03-09",6.9037,7.1059,6.5571,6.9422,103555565.0],["2021-03-10",6.9422,7.0963,6.8652,6.9133,68000343.0],["2021-03-11",6.9133,7.3081,6.9133,7.2985,116583373.0],["2021-03-12",7.2985,7.298466205596924,6.9807,7.0385,95011133.0],["2021-03-15",7.0385,7.1444,6.9326,7.077,75754290.0],["2021-03-16",7.077,7.0770087242126465,6.7496,6.8363,78970979.0],["2021-03-17",6.8363,6.9518,6.6437,6.8941,56973350.0],["2021-03-18",6.8941,7.0289,6.8363,6.8556,62231094.0],["2021-03-19",6.8556,6.855551242828369,6.6437,6.663,61950994.0],["2021-03-22",6.663,6.778522968292236,6.5571,6.7785,59020051.0],["2021-03-23",6.7785,6.778522968292236,6.4319,6.4512,79787510.0],["2021-03-24",6.4512,6.4608,6.1623,6.1912,68104910.0],["2021-03-25",6.1912,6.3164,6.1527,6.1912,39999121.0],["2021-03-26",6.1912,6.4319,6.1816,6.3838,53489943.0],["2021-03-29",6.3838,6.4223,6.2586,6.326,39507177.0],["2021-03-30",6.326,6.4897,6.2008,6.4319,57142568.0],["2021-03-31",6.4319,6.431893825531006,6.2201,6.2393,44238284.0],["2021-04-01",6.2393,6.3164,6.2201,6.2971,28918579.0],["2021-04-02",6.2971,6.4223,6.2297,6.3645,41632300.0],["2021-04-06",6.3645,6.48,6.3644938468933105,6.4415,45453509.0],["2021-04-07",6.4415,6.5956,6.3067,6.4897,66559838.0],["2021-04-08",6.4897,6.8363,6.4415,6.6822,108091941.0],["2021-04-09",6.6822,6.74,6.5282,6.5667,57323353.0],["2021-04-12",6.5667,6.5667,6.2586,6.2682,51864406.0],["2021-04-13",6.2682,6.326,6.2008,6.2104,32967778.0],["2021-04-14",6.2104,6.3164,6.1912,6.3067,31859847.0],["2021-04-15",6.3067,6.326,6.1816,6.2778,41818953.0],["2021-04-16",6.2778,6.3838,6.2393,6.326,49503211.0],["2021-04-19",6.326,6.6534,6.2297,6.5667,82828390.0],["2021-04-20",6.5667,6.5667,6.4319,6.4608,53635322.0],["2021-04-21",6.4608,6.460779666900635,6.326,6.3645,38810464.0],["2021-04-22",6.3645,6.5282,6.3644938468933105,6.4415,39594974.0],["2021-04-23",6.4415,6.6437,6.3549,6.5667,74564223.0],["2021-04-26",6.5667,6.9133,6.5666937828063965,6.7978,128498530.0],["2021-04-27",6.7978,6.923,6.6534,6.9037,94306894.0],["2021-04-28",6.9037,7.5103,6.903694152832031,7.2888,229550490.0],["2021-04-29",7.2888,7.3466,6.9807,7.1733,151364808.0],["2021-04-30",7.1733,7.3948,7.0963,7.2311,121893609.0],["2021-05-06",7.2311,7.5007,7.231066703796387,7.414,139393722.0],["2021-05-07",7.414,7.9243,7.4140095710754395,7.6644,180445638.0],["2021-05-10",7.6644,8.0688,7.664353370666504,7.9725,166975368.0],["2021-05-11",7.9725,7.972467422485352,7.1733,7.337,180788283.0],["2021-05-12",7.337,7.6355,7.26,7.5392,121011918.0],["2021-05-13",7.5392,7.539181232452393,7.1155,7.1252,110682123.0],["2021-05-14",7.1252,7.2022,6.9904,7.1637,72010235.0],["2021-05-17",7.1637,7.4718,6.9711,7.4236,127304663.0],["2021-05-18",7.4236,7.597,7.3659,7.4333,93569823.0],["2021-05-19",7.4333,7.6162,7.1926,7.5007,116849438.0],["2021-05-20",7.5007,7.500667095184326,6.9904,7.0481,128737510.0],["2021-05-21",7.0481,7.751,7.0481,7.6451,234647927.0],["2021-05-24",7.6451,7.6836,7.337,7.5103,145528056.0],["2021-05-25",7.5103,7.674,7.2888,7.5681,128116885.0],["2021-05-26",7.5681,7.6451,7.4429,7.5392,104340425.0],["2021-05-27",7.5392,7.539181232452393,7.2985,7.3466,113917084.0],["2021-05-28",7.3466,7.7895,7.346609592437744,7.5584,189261154.0],["2021-05-31",7.5584,8.0495,7.558438301086426,7.6932,190891187.0],["2021-06-01",7.6932,7.8666,7.491,7.8377,138988711.0],["2021-06-02",7.8377,8.4058,7.7221,8.0688,223254530.0],["2021-06-03",8.0688,8.3287,7.9436,8.1073,165978765.0],["2021-06-04",8.1073,8.107268333435059,7.3948,7.7606,187269078.0],["2021-06-07",7.7606,7.8473,7.5584,7.6162,105966600.0],["2021-06-08",7.6162,7.6932,7.3177,7.3659,122482944.0],["2021-06-09",7.3659,7.4718,7.2503,7.3851,73118180.0],["2021-06-10",7.3851,7.4044,7.2311,7.2985,88369600.0],["2021-06-11",7.2985,7.4429,7.2022,7.3466,94804074.0],["2021-06-15",7.3466,7.346609592437744,7.0096,7.0385,88822666.0],["2021-06-16",7.0385,7.038495063781738,6.6726,6.7304,77029268.0],["2021-06-17",6.7304,6.817,6.6534,6.7208,48419521.0],["2021-06-18",6.7208,6.8267,6.48,6.7882,70398838.0],["2021-06-21",6.7882,6.78815221786499,6.6534,6.7111,55542305.0],["2021-06-22",6.7111,6.9037,6.711122512817383,6.8363,62650718.0],["2021-06-23",6.8363,6.923,6.74,6.8652,62742108.0],["2021-06-24",6.8652,6.9711,6.74,6.7593,50373745.0],["2021-06-25",6.7593,7.1637,6.759264945983887,7.077,106729988.0],["2021-06-28",7.077,7.1444,6.9422,7.0096,66554115.0],["2021-06-29",7.0096,7.0289,6.7785,6.8074,57656318.0],["2021-06-30",6.8074,6.9615,6.7882,6.8652,55180426.0],["2021-07-01",6.8652,6.9133,6.6148,6.6534,69359401.0],["2021-07-02",6.6534,6.817,6.5956,6.7208,49774766.0],["2021-07-05",6.7208,7.2696,6.7207512855529785,7.2118,170449808.0],["2021-07-06",7.2118,7.4814,7.1444,7.3081,144921176.0],["2021-07-07",7.3081,7.6547,7.0578,7.5681,179094559.0],["2021-07-08",7.5681,7.6932,7.4622,7.5584,163742726.0],["2021-07-09",7.5584,8.3095,7.5103,8.2421,319976398.0],["2021-07-12",8.2421,8.6946,8.165,8.4154,283419876.0],["2021-07-13",8.4154,8.8005,8.415383338928223,8.7235,304725125.0],["2021-07-14",8.7235,8.72349739074707,8.2994,8.309,192651747.0],["2021-07-15",8.309,8.6271,8.1741,8.55,220051551.0],["2021-07-16",8.55,9.4079,8.3668,9.0609,411400683.0],["2021-07-19",9.0609,9.2826,8.9163,8.9548,265350001.0],["2021-07-20",8.9548,8.954838752746582,8.5114,8.656,189702234.0],["2021-07-21",8.656,9.0801,8.656022071838379,8.897,210827152.0],["2021-07-22",8.897,9.0512,8.7331,8.9066,166352355.0],["2021-07-23",8.9066,9.7935,8.90664291381836,9.7838,388456199.0],["2021-07-26",9.7838,10.1597,9.591,9.6778,393632672.0],["2021-07-27",9.6778,10.1501,8.8681,8.9548,350573610.0],["2021-07-28",8.9548,9.1091,8.4343,8.5404,250603125.0],["2021-07-29",8.5404,9.1765,8.540351867675781,9.0416,209153893.0],["2021-07-30",9.0416,9.2729,8.656,9.0609,225785790.0],["2021-08-02",9.0609,9.3308,8.7428,8.9645,223711892.0],["2021-08-03",8.9645,8.9644775390625,8.1644,8.2415,220582285.0],["2021-08-04",8.2415,8.7042,8.1548,8.6464,158546256.0],["2021-08-05",8.6464,8.7813,8.4536,8.5596,129954234.0],["2021-08-06",8.5596,9.0898,8.559630393981934,9.0127,188151929.0],["2021-08-09",9.0127,9.012675285339355,8.4922,8.7331,141044677.0],["2021-08-10",8.7331,8.733136177062988,8.2994,8.4922,148869387.0],["2021-08-11",8.4922,8.7042,8.415,8.5982,121239948.0],["2021-08-12",8.5982,9.1476,8.598188400268555,8.9741,208119175.0],["2021-08-13",8.9741,9.2537,8.8103,9.0416,194733442.0],["2021-08-16",9.0416,9.0512,8.4054,8.444,199171560.0],["2021-08-17",8.444,8.8103,8.3572,8.4825,143430486.0],["2021-08-18",8.4825,8.9548,8.2319,8.6657,197246124.0],["2021-08-19",8.6657,8.8488,8.3572,8.6657,134676747.0],["2021-08-20",8.6657,8.791,8.3668,8.6078,133651345.0],["2021-08-23",8.6078,9.138,8.607826232910156,8.9645,209627964.0],["2021-08-24",8.9645,9.3886,8.897,9.1862,229915118.0],["2021-08-25",9.1862,9.8706,9.0609,9.832,312567225.0],["2021-08-26",9.832,10.6513,9.6874,10.1983,453126877.0],["2021-08-27",10.1983,11.2201,10.0923,11.2201,296198048.0],["2021-08-30",11.2201,11.7502,10.9405,11.4128,415372889.0],["2021-08-31",11.4128,12.1936,11.2008,12.1261,310677112.0],["2021-09-01",12.1261,12.7045,10.9405,11.1526,408286234.0],["2021-09-02",11.1526,11.7599,11.152581214904785,11.3357,276848117.0],["2021-09-03",11.3357,11.7888,10.9502,11.0851,253787571.0],["2021-09-06",11.0851,11.8273,11.0658,11.4996,251848070.0],["2021-09-07",11.4996,12.6467,11.4514,12.3864,358972583.0],["2021-09-08",12.3864,12.9069,12.2322,12.4057,273171120.0],["2021-09-09",12.4057,13.1961,12.2996,12.9937,234813826.0],["2021-09-10",12.9937,14.1022,12.9166,13.7166,309536316.0],["2021-09-13",13.7166,14.1215,13.0901,13.6009,263086099.0],["2021-09-14",13.6009,13.600943565368652,12.4828,12.9069,239116829.0],["2021-09-15",12.9069,13.6973,12.8876,13.4178,180183812.0],["2021-09-16",13.4178,13.5431,12.531,12.7045,160730621.0],["2021-09-17",12.7045,12.9358,11.5767,12.3093,206866572.0],["2021-09-22",12.3093,12.30928897857666,11.808,12.1165,91311307.0],["2021-09-23",12.1165,12.5021,11.8755,12.0394,112933305.0],["2021-09-24",12.0394,13.2443,12.039390563964844,12.4057,282859034.0],["2021-09-27",12.4057,12.405680656433105,11.1622,11.1622,127683034.0],["2021-09-28",11.1622,11.5382,10.3429,11.4032,175487901.0],["2021-09-29",11.4032,11.9141,10.8152,11.3743,159329936.0],["2021-09-30",11.3743,11.7791,11.1719,11.4514,105501223.0],["2021-10-08",11.4514,11.7599,10.7477,10.9212,117896141.0],["2021-10-11",10.9212,11.2393,10.5357,11.008,90909452.0],["2021-10-12",11.008,11.1237,9.9091,10.2272,172272798.0],["2021-10-13",10.2272,10.2754,9.8127,10.1597,93810187.0],["2021-10-14",10.1597,10.5453,9.9862,10.4296,87550416.0],["2021-10-15",10.4296,10.6803,10.1501,10.4971,77526149.0],["2021-10-18",10.4971,10.7863,10.4393,10.7381,81220803.0],["2021-10-19",10.7381,11.1815,10.6513,10.8634,82714379.0],["2021-10-20",10.8634,11.0369,10.42,10.8634,87594670.0],["2021-10-21",10.8634,11.5478,10.863405227661133,11.1526,127556719.0],["2021-10-22",11.1526,11.152581214904785,10.0923,10.2176,186061706.0],["2021-10-25",10.2176,10.4586,9.8513,10.3043,107393289.0],["2021-10-26",10.3043,10.6706,10.2658,10.5549,102562093.0],["2021-10-27",10.5549,10.6513,10.1212,10.2658,81032696.0],["2021-10-28",10.2658,10.4489,9.7163,9.7742,150264369.0],["2021-10-29",9.7742,9.9959,9.6778,9.8706,103893658.0],["2021-11-01",9.8706,9.9477,9.3982,9.6103,98735415.0],["2021-11-02",9.6103,9.7838,9.1283,9.3211,111783513.0],["2021-11-03",9.3211,9.3886,9.0801,9.3115,78504587.0],["2021-11-04",9.3115,9.31148910522461,9.1187,9.2055,77638288.0],["2021-11-05",9.2055,9.3597,8.8488,8.8681,132916143.0],["2021-11-08",8.8681,9.4946,8.868084907531738,9.4754,144707068.0],["2021-11-09",9.4754,9.7067,9.3018,9.6585,116147328.0],["2021-11-10",9.6585,9.658501625061035,8.9741,9.2247,129132964.0],["2021-11-11",9.2247,9.5525,9.1187,9.5236,103289037.0],["2021-11-12",9.5236,9.5717,9.35,9.3982,75386721.0],["2021-11-15",9.3982,9.4464,9.1091,9.379,75148681.0],["2021-11-16",9.379,9.378963470458984,8.9741,9.0127,81201545.0],["2021-11-17",9.0127,9.5043,9.012675285339355,9.4946,106552169.0],["2021-11-18",9.4946,9.9477,9.3115,9.6874,141136915.0],["2021-11-19",9.6874,9.9766,9.6585,9.8609,124099618.0],["2021-11-22",9.8609,10.2369,9.86092472076416,10.1308,130877873.0],["2021-11-23",10.1308,10.2272,9.8802,9.9573,107002832.0],["2021-11-24",9.9573,10.6031,9.8995,10.3911,160338346.0],["2021-11-25",10.3911,10.9116,10.391082763671875,10.4682,163874933.0],["2021-11-26",10.4682,10.9791,10.2754,10.8634,138044592.0],["2021-11-29",10.8634,11.2201,10.5068,11.1719,174791535.0],["2021-11-30",11.1719,11.2779,10.8345,11.1815,141542335.0],["2021-12-01",11.1815,11.181499481201172,10.7092,10.873,109294455.0],["2021-12-02",10.873,11.1911,10.7863,10.902,89756324.0],["2021-12-03",10.902,11.7309,10.901961326599121,11.5285,191272880.0],["2021-12-06",11.5285,11.6345,10.9887,11.0176,126417704.0],["2021-12-07",11.0176,11.2201,10.314,10.6899,122352989.0],["2021-12-08",10.6899,11.2393,10.689897537231445,11.0851,80861990.0],["2021-12-09",11.0851,11.4514,10.8056,11.1815,93015256.0],["2021-12-10",11.1815,11.7406,10.9887,11.6442,118614113.0],["2021-12-13",11.6442,11.702,11.2586,11.5092,87441267.0],["2021-12-14",11.5092,11.509232521057129,11.1237,11.1815,70748621.0],["2021-12-15",11.1815,11.3646,11.0562,11.1815,54405473.0],["2021-12-16",11.1815,11.2393,10.9212,11.0562,51142798.0],["2021-12-17",11.0562,11.461,11.0465,11.114,63400924.0],["2021-12-20",11.114,11.11402416229248,10.3525,10.5742,102721144.0],["2021-12-21",10.5742,10.9405,10.5068,10.7959,71766111.0],["2021-12-22",10.7959,11.1237,10.7477,11.008,61380497.0],["2021-12-23",11.008,11.1044,10.6321,10.7285,56607175.0],["2021-12-24",10.7285,10.767,10.1308,10.179,72192166.0],["2021-12-27",10.179,10.4586,9.8802,10.1597,42276194.0],["2021-12-28",10.1597,10.4489,10.0923,10.4296,43135895.0],["2021-12-29",10.4296,10.6899,10.3429,10.3911,49507506.0],["2021-12-30",10.3911,10.4875,10.2658,10.2851,39163055.0],["2021-12-31",10.2851,10.4875,10.285051345825195,10.3429,44699098.0],["2022-01-04",10.3429,10.5453,9.9959,10.0633,65908829.0],["2022-01-05",10.0633,10.1019,9.726,9.8224,51950501.0],["2022-01-06",9.8224,9.9959,9.7453,9.8898,38016273.0],["2022-01-07",9.8898,9.8995,9.5621,9.6392,56043554.0],["2022-01-10",9.6392,9.7742,9.5428,9.7453,40890761.0],["2022-01-11",9.7453,10.0055,9.745253562927246,9.9477,55881288.0],["2022-01-12",9.9477,10.6031,9.947678565979004,10.5646,105823253.0],["2022-01-13",10.5646,10.6031,10.2754,10.2947,55697488.0],["2022-01-14",10.2947,10.29469108581543,10.0055,10.2176,52090385.0],["2022-01-17",10.2176,10.21757698059082,9.8224,9.9477,47499369.0],["2022-01-18",9.9477,10.1694,9.8513,9.967,36973878.0],["2022-01-19",9.967,9.966957092285156,9.591,9.7645,43033458.0],["2022-01-20",9.7645,10.3043,9.764532089233398,10.0923,96947266.0],["2022-01-21",10.0923,10.2272,9.7163,9.8802,69317068.0],["2022-01-24",9.8802,10.314,9.726,10.1115,64938307.0],["2022-01-25",10.1115,10.111544609069824,9.5139,9.5139,84711046.0],["2022-01-26",9.5139,9.6199,9.1573,9.4368,41687457.0],["2022-01-27",9.4368,9.5139,9.157261848449707,9.1573,28503321.0],["2022-01-28",9.1573,9.2537,8.2415,8.3186,136157033.0],["2022-02-07",8.3186,8.9934,8.318649291992188,8.8488,86194407.0],["2022-02-08",8.8488,8.925921440124512,8.6271,8.9259,58875991.0],["2022-02-09",8.9259,9.5043,8.8103,9.379,83023723.0],["2022-02-10",9.379,9.832,9.378963470458984,9.5236,70513925.0],["2022-02-11",9.5236,9.6199,9.3115,9.3693,48921797.0],["2022-02-14",9.3693,9.5428,9.2151,9.3211,47546370.0],["2022-02-15",9.3211,9.5043,9.1187,9.4754,45599804.0],["2022-02-16",9.4754,9.591,9.4079,9.485,39509129.0],["2022-02-17",9.485,9.8802,9.35,9.7356,71646006.0],["2022-02-18",9.7356,9.9284,9.5814,9.8898,57850883.0],["2022-02-21",9.8898,10.0923,9.832,9.9862,51840022.0],["2022-02-22",9.9862,10.1694,9.7549,10.1019,75488012.0],["2022-02-23",10.1019,10.6995,10.101905822753906,10.5935,123169584.0],["2022-02-24",10.5935,10.8345,10.1308,10.3236,130449345.0],["2022-02-25",10.3236,10.5839,10.2079,10.2465,86094227.0],["2022-02-28",10.2465,10.5935,10.246493339538574,10.5068,86938534.0],["2022-03-01",10.5068,10.5164,10.1597,10.2369,74098703.0],["2022-03-02",10.2369,10.4296,10.0923,10.3332,69897619.0],["2022-03-03",10.3332,10.5839,10.2658,10.2947,96019386.0],["2022-03-04",10.2947,10.4586,10.0441,10.0923,82451531.0],["2022-03-07",10.0923,10.6803,10.092267036437988,10.4104,167492290.0],["2022-03-08",10.4104,11.2779,10.2561,10.6513,389850396.0],["2022-03-09",10.6513,10.651342391967773,9.591,9.591,226426642.0],["2022-03-10",9.591,9.7838,8.9259,9.4079,157010202.0],["2022-03-11",9.4079,9.407881736755371,8.6849,9.1862,126721164.0],["2022-03-14",9.1862,9.186179161071777,8.66566276550293,8.6657,98453368.0],["2022-03-15",8.6657,8.791,8.2801,8.2994,90587412.0],["2022-03-16",8.2994,8.656,8.0969,8.6175,87294776.0],["2022-03-17",8.6175,9.1091,8.61746597290039,8.8488,97924983.0],["2022-03-18",8.8488,8.8874,8.6849,8.8488,55670937.0],["2022-03-21",8.8488,8.9452,8.6464,8.8199,74509749.0],["2022-03-22",8.8199,8.8392,8.6657,8.7717,48188588.0],["2022-03-23",8.7717,8.8584,8.6849,8.7139,44653070.0],["2022-03-24",8.7139,9.032,8.713857650756836,8.8199,72305524.0],["2022-03-25",8.8199,9.244,8.8006,8.8488,77248204.0],["2022-03-28",8.8488,8.848807334899902,8.3187,8.5114,67733825.0],["2022-03-29",8.5114,8.6078,8.3765,8.4536,42018606.0],["2022-03-30",8.4536,8.6367,8.4054,8.5789,42921180.0],["2022-03-31",8.5789,8.57890796661377,8.1933,8.2512,71824236.0],["2022-04-01",8.2512,8.2994,8.1066,8.2126,45156329.0],["2022-04-06",8.2126,8.2994,8.1066,8.2608,37891579.0],["2022-04-07",8.2608,8.26081371307373,8.0391,8.0488,39527771.0],["2022-04-08",8.0488,8.0873,7.7403,7.962,50168336.0],["2022-04-11",7.962,7.961998462677002,7.3258,7.4029,78776133.0],["2022-04-12",7.4029,7.6535,7.3354,7.6439,50247817.0],["2022-04-13",7.6439,8.1066,7.5475,7.8945,74149236.0],["2022-04-14",7.8945,8.0584,7.827,8.0391,45825551.0],["2022-04-15",8.0391,8.1066,7.7499,7.8078,43107598.0],["2022-04-18",7.8078,7.8945,7.5764,7.827,27397885.0],["2022-04-19",7.827,8.0777,7.827049732208252,7.962,41016842.0],["2022-04-20",7.962,7.961998462677002,7.615,7.6439,41949431.0],["2022-04-21",7.6439,7.6632,7.2391,7.2873,39269599.0],["2022-04-22",7.2873,7.4029,7.1812,7.3451,31589837.0],["2022-04-25",7.3451,7.345088481903076,6.6125,6.6125,53370876.0],["2022-04-26",6.6125,6.612506866455078,6.0342,6.1305,67064417.0],["2022-04-27",6.1305,6.7282,5.8799,6.6318,75167579.0],["2022-04-28",6.6318,6.6511,6.3233,6.4197,73650713.0],["2022-04-29",6.4197,6.786,6.4197,6.7282,58442782.0],["2022-05-05",6.7282,7.0656,6.68,6.9788,60152464.0],["2022-05-06",6.9788,6.9788,6.7282,6.7667,41628043.0],["2022-05-09",6.7667,6.921,6.7282,6.8149,27603422.0],["2022-05-10",6.8149,6.8824,6.574,6.8149,39992507.0],["2022-05-11",6.8149,7.1523,6.786,6.921,61755362.0],["2022-05-12",6.921,6.9499,6.7089,6.8053,44038982.0],["2022-05-13",6.8053,6.921,6.7185,6.8438,47315427.0],["2022-05-16",6.8438,7.0559,6.84384822845459,6.9306,40332738.0],["2022-05-17",6.9306,7.268,6.930601119995117,7.2198,76412492.0],["2022-05-18",7.2198,7.219777584075928,7.0366,7.0656,45935187.0],["2022-05-19",7.0656,7.2391,6.8246,7.1427,65330137.0],["2022-05-20",7.1427,7.4415,7.142664432525635,7.4222,91316414.0],["2022-05-23",7.4222,7.5572,7.3065,7.5282,69625664.0],["2022-05-24",7.5282,7.528233528137207,7.142664432525635,7.1427,58701397.0],["2022-05-25",7.1427,7.2969,7.0848,7.2294,31883144.0],["2022-05-26",7.2294,7.2776,7.0463,7.2198,31773695.0],["2022-05-27",7.2198,7.3354,7.0463,7.133,35186620.0],["2022-05-30",7.133,7.2391,7.1041,7.1812,30286731.0],["2022-05-31",7.1812,7.2198,7.0559,7.2198,34732969.0],["2022-06-01",7.2198,7.219777584075928,7.0463,7.1041,39694929.0],["2022-06-02",7.1041,7.3451,7.0559,7.2873,58004997.0],["2022-06-06",7.2873,7.7114,7.287252902984619,7.6439,90053917.0],["2022-06-07",7.6439,7.6921,7.4415,7.5186,61910354.0],["2022-06-08",7.5186,7.8078,7.4318,7.6246,82675450.0],["2022-06-09",7.6246,7.6632,7.3836,7.4415,54281144.0],["2022-06-10",7.4415,7.6825,7.3451,7.6439,61190661.0],["2022-06-13",7.6439,7.8752,7.5572,7.8367,103590804.0],["2022-06-14",7.8367,7.836688995361328,7.5186,7.7499,62416351.0],["2022-06-15",7.7499,7.8078,7.6246,7.6728,66827969.0],["2022-06-16",7.6728,7.8463,7.6632,7.7307,64856860.0],["2022-06-17",7.7307,8.0488,7.615,8.0295,106038550.0],["2022-06-20",8.0295,8.1259,7.7885,7.856,97513034.0],["2022-06-21",7.856,7.8559675216674805,7.4993,7.5861,78106123.0],["2022-06-22",7.5861,7.7017,7.5282,7.5572,49737397.0],["2022-06-23",7.5572,7.7017,7.4029,7.6728,69126776.0],["2022-06-24",7.6728,7.672821998596191,7.5861,7.6053,48545064.0],["2022-06-27",7.6053,7.9524,7.48,7.827,85886562.0],["2022-06-28",7.827,7.856,7.6921,7.7885,65002913.0],["2022-06-29",7.7885,7.788492202758789,7.4318,7.4415,92968822.0],["2022-06-30",7.4415,7.5475,7.44148063659668,7.48,40034304.0],["2022-07-01",7.48,7.5957,7.3547,7.4704,59677834.0],["2022-07-04",7.4704,7.6921,7.3451,7.5764,74165572.0],["2022-07-05",7.5764,8.0198,7.57642936706543,7.8078,146296867.0],["2022-07-06",7.8078,7.8077712059021,7.2391,7.3547,134933162.0],["2022-07-07",7.3547,7.827,7.0945,7.6439,129455352.0],["2022-07-08",7.6439,7.7596,7.3836,7.4029,75353455.0],["2022-07-11",7.4029,7.4107,7.0426,7.1201,69919535.0],["2022-07-12",7.1201,7.2266,7.0716,7.0813,35723964.0],["2022-07-13",7.0813,7.2169,6.9457,7.1685,34932353.0],["2022-07-14",7.1685,7.4979,7.0813,7.3913,70791728.0],["2022-07-15",7.3913,7.4107,7.1104,7.1201,51675405.0],["2022-07-18",7.1201,7.3235,7.120058059692383,7.3041,35684646.0],["2022-07-19",7.3041,7.5075,7.2557,7.3816,41463937.0],["2022-07-20",7.3816,7.5463,7.3429,7.4882,42820916.0],["2022-07-21",7.4882,7.895,7.43,7.7497,115194256.0],["2022-07-22",7.7497,7.8175,7.5366,7.6238,61105972.0],["2022-07-25",7.6238,7.9435,7.5754,7.711,77021194.0],["2022-07-26",7.711,7.866,7.6625,7.7885,57433016.0],["2022-07-27",7.7885,7.7982,7.5754,7.6238,57519826.0],["2022-07-28",7.6238,7.8272,7.623790740966797,7.7013,63427983.0],["2022-07-29",7.7013,7.8563,7.5754,7.6238,49522615.0],["2022-08-01",7.6238,7.8078,7.5269,7.74,61692545.0],["2022-08-02",7.74,7.7400360107421875,7.2266,7.43,83949345.0],["2022-08-03",7.43,7.556,7.1685,7.2266,52662594.0],["2022-08-04",7.2266,7.4591,7.1685,7.3041,34737937.0],["2022-08-05",7.3041,7.6722,7.30411434173584,7.6044,79385538.0],["2022-08-08",7.6044,7.6722,7.4785,7.6625,41312697.0],["2022-08-09",7.6625,7.9241,7.662539005279541,7.7885,92003529.0],["2022-08-10",7.7885,8.1469,7.7884721755981445,7.9435,99398765.0],["2022-08-11",7.9435,8.021,7.8466,7.9532,59819545.0],["2022-08-12",7.9532,8.1178,7.866,7.895,49351947.0],["2022-08-15",7.895,7.9628,7.7497,7.8466,59559047.0],["2022-08-16",7.8466,7.895,7.711,7.7982,45656253.0],["2022-08-17",7.7982,7.8175,7.6432,7.7303,43874361.0],["2022-08-18",7.7303,7.730349063873291,7.585,7.6044,43720524.0],["2022-08-19",7.6044,7.6335,7.4397,7.4591,47609129.0],["2022-08-22",7.4591,7.711,7.3622,7.6722,71447244.0],["2022-08-23",7.6722,7.6819,7.5172,7.585,45341496.0],["2022-08-24",7.585,7.7207,7.2847,7.2944,68414972.0],["2022-08-25",7.2944,7.3816118240356445,7.2072,7.3816,40091881.0],["2022-08-26",7.3816,7.5366,7.3816118240356445,7.4107,38150467.0],["2022-08-29",7.4107,7.410673141479492,7.1491,7.2751,50428119.0],["2022-08-30",7.2751,7.275053024291992,7.1588,7.2169,24047141.0],["2022-08-31",7.2169,7.216929912567139,6.9456892013549805,6.9457,54206360.0],["2022-09-01",6.9457,7.0232,6.8876,6.9263,25081526.0],["2022-09-02",6.9263,6.936,6.8391,6.8682,27486810.0],["2022-09-05",6.8682,6.8973,6.8198,6.8682,25971105.0],["2022-09-06",6.8682,7.0329,6.868192195892334,7.0329,33115292.0],["2022-09-07",7.0329,7.0813,6.9457,7.0329,31255098.0],["2022-09-08",7.0329,7.0522,6.9554,6.9748,24822895.0],["2022-09-09",6.9748,7.1201,6.974750995635986,7.1201,39456414.0],["2022-09-13",7.1201,7.3041,7.120058059692383,7.1394,36061794.0],["2022-09-14",7.1394,7.139432430267334,6.9748,7.0038,28561396.0],["2022-09-15",7.0038,7.0716,6.781,6.8585,39632108.0],["2022-09-16",6.8585,6.858504772186279,6.6357,6.6841,30742115.0],["2022-09-19",6.6841,6.7423,6.626,6.6551,15234232.0],["2022-09-20",6.6551,6.8101,6.655074596405029,6.7423,20195915.0],["2022-09-21",6.7423,6.8294,6.6357,6.8101,17878168.0],["2022-09-22",6.8101,6.8488,6.7035,6.7713,17217217.0],["2022-09-23",6.7713,6.9651,6.7326,6.7907,28161994.0],["2022-09-26",6.7907,6.7906951904296875,6.4904,6.5291,29160006.0],["2022-09-27",6.5291,6.5679,6.3935,6.5485,21393970.0],["2022-09-28",6.5485,6.548515796661377,6.2966,6.3063,24571167.0],["2022-09-29",6.3063,6.4516,6.2579,6.3063,15380087.0],["2022-09-30",6.3063,6.3548,6.2676,6.287,11774991.0],["2022-10-10",6.287,6.286962985992432,6.0448,6.1029,19304552.0],["2022-10-11",6.1029,6.1901,6.0738,6.1707,13134665.0],["2022-10-12",6.1707,6.2676,6.0545,6.2676,26061055.0],["2022-10-13",6.2676,6.2773,6.1707,6.2095,19823518.0],["2022-10-14",6.2095,6.3451,6.209465503692627,6.2967,29459436.0],["2022-10-17",6.2967,6.3257,6.2288,6.316,22270073.0],["2022-10-18",6.316,6.3645,6.2579,6.2773,24054780.0],["2022-10-19",6.2773,6.3257,6.1804,6.1804,21385010.0],["2022-10-20",6.1804,6.2095,6.0254,6.1707,25650833.0],["2022-10-21",6.1707,6.1901,6.0642,6.1126,18158035.0],["2022-10-24",6.1126,6.2482,5.9673,6.006,30606520.0],["2022-10-25",6.006,6.0351,5.8704,5.977,23731423.0],["2022-10-26",5.977,6.0545,5.9092,5.9382,33293885.0],["2022-10-27",5.9382,6.0448,5.8898,5.9092,49785627.0],["2022-10-28",5.9092,5.9091644287109375,5.4442,5.5217,66415456.0],["2022-10-31",5.5217,5.5216779708862305,5.2601,5.3667,44732356.0],["2022-11-01",5.3667,5.5798,5.3666839599609375,5.5604,40990288.0],["2022-11-02",5.5604,5.667,5.5411,5.6185,35754067.0],["2022-11-03",5.6185,5.6573,5.5604,5.6089,21847657.0],["2022-11-04",5.6089,5.8704,5.60886287689209,5.8414,47926798.0],["2022-11-07",5.8414,6.1223,5.8413543701171875,6.0351,65349419.0],["2022-11-08",6.0351,6.0642,5.9382,5.9963,33279930.0],["2022-11-09",5.9963,6.0932,5.9479,5.9673,28080995.0],["2022-11-10",5.9673,5.967287063598633,5.8607,5.9092,27028814.0],["2022-11-11",5.9092,6.1417,5.9091644287109375,6.0254,51842748.0],["2022-11-14",6.0254,6.1029,5.9092,5.9479,35730242.0],["2022-11-15",5.9479,6.0642,5.9092,6.0545,34097274.0],["2022-11-16",6.0545,6.0642,5.9867,6.0157,30205442.0],["2022-11-17",6.0157,6.01572322845459,5.8898,5.9479,29623625.0],["2022-11-18",5.9479,5.94791316986084,5.8704,5.8801,22467693.0],["2022-11-21",5.8801,5.88010311126709,5.7639,5.8801,19493666.0],["2022-11-22",5.8801,5.9092,5.7639,5.7832,25242199.0],["2022-11-23",5.7832,5.8414,5.7445,5.8026,17487400.0],["2022-11-24",5.8026,5.851,5.7639,5.7735,20552300.0],["2022-11-25",5.7735,5.7929,5.696,5.7154,24108813.0],["2022-11-28",5.7154,5.7445,5.5507,5.7348,23052373.0],["2022-11-29",5.7348,5.8898,5.696,5.8801,34752985.0],["2022-11-30",5.8801,5.9479,5.8414,5.8995,29228480.0],["2022-12-01",5.8995,6.0642,5.899477481842041,5.9673,40214606.0],["2022-12-02",5.9673,5.977,5.9092,5.9285,18019338.0],["2022-12-05",5.9285,6.0932,5.928538799285889,6.0738,43720805.0],["2022-12-06",6.0738,6.073845863342285,5.9963,6.0448,22423740.0],["2022-12-07",6.0448,6.0932,6.006,6.0157,24110548.0],["2022-12-08",6.0157,6.2579,6.01572322845459,6.0835,55788607.0],["2022-12-09",6.0835,6.1804,6.0351,6.1707,42093292.0],["2022-12-12",6.1707,6.170717239379883,5.9673,5.977,33376289.0],["2022-12-13",5.977,6.0835,5.9576,6.0254,20928685.0],["2022-12-14",6.0254,6.0932,5.977,6.0254,19027477.0],["2022-12-15",6.0254,6.1223,5.9963,6.0642,25158766.0],["2022-12-16",6.0642,6.064158916473389,5.9092,5.9576,23570990.0],["2022-12-19",5.9576,6.0351,5.7832,5.8704,24986968.0],["2022-12-20",5.8704,5.870415687561035,5.7542,5.7832,15352741.0],["2022-12-21",5.7832,5.8607,5.7251,5.7832,13983398.0],["2022-12-22",5.7832,5.851,5.6864,5.7057,15853954.0],["2022-12-23",5.7057,5.7057342529296875,5.5895,5.6864,12476546.0],["2022-12-26",5.6864,5.7348,5.667,5.7154,10797978.0],["2022-12-27",5.7154,5.8123,5.715421199798584,5.8026,15939672.0],["2022-12-28",5.8026,5.8607,5.7251,5.8026,15906422.0],["2022-12-29",5.8026,5.8123,5.696,5.7154,14725000.0],["2022-12-30",5.7154,5.7542,5.667,5.7057,11264976.0],["2023-01-03",5.7057,5.8026,5.6573,5.7735,20320314.0],["2023-01-04",5.7735,5.7832,5.7154,5.7542,14525649.0],["2023-01-05",5.7542,5.8317,5.7348,5.8123,22106977.0],["2023-01-06",5.8123,5.8317,5.7445,5.7735,21272537.0],["2023-01-09",5.7735,5.8898,5.7735,5.8607,30147878.0],["2023-01-10",5.8607,5.8801,5.7735,5.8026,18995404.0],["2023-01-11",5.8026,5.8123,5.7251,5.7251,21156968.0],["2023-01-12",5.7251,5.7929,5.7057,5.7251,16340214.0],["2023-01-13",5.7251,5.7639,5.7154,5.7542,13302709.0],["2023-01-16",5.7542,5.8704,5.7445,5.8607,30253125.0],["2023-01-17",5.8607,5.8704,5.8317,5.8607,11643340.0],["2023-01-18",5.8607,6.006,5.8607,5.9479,32667522.0],["2023-01-19",5.9479,6.0738,5.9189,6.0642,33662105.0],["2023-01-20",6.0642,6.2095,6.0545,6.1804,42915235.0],["2023-01-30",6.1804,6.287,6.1417,6.1513,45986102.0],["2023-01-31",6.1513,6.151342868804932,5.9285,6.1029,41637293.0],["2023-02-01",6.1029,6.5195,6.102908134460449,6.4032,97788214.0],["2023-02-02",6.4032,6.4032087326049805,6.2773,6.3257,45893773.0],["2023-02-03",6.3257,6.3354,6.1707,6.2482,40535028.0],["2023-02-06",6.2482,6.2579,6.1223,6.2095,24236004.0],["2023-02-07",6.2095,6.287,6.161,6.287,33892997.0],["2023-02-08",6.287,6.3354,6.2192,6.2385,33028142.0],["2023-02-09",6.2385,6.2482147216796875,6.1126,6.2482,35625458.0],["2023-02-10",6.2482,6.2676,6.1513,6.1804,25197270.0],["2023-02-13",6.1804,6.2192,6.1223,6.1707,21481261.0],["2023-02-14",6.1707,6.2773,6.1707,6.2095,32362288.0],["2023-02-15",6.2095,6.2482,6.1417,6.1707,30918322.0],["2023-02-16",6.1707,6.170717239379883,5.977,6.0351,54190360.0],["2023-02-17",6.0351,6.0835,5.9963,6.006,37258459.0],["2023-02-20",6.006,6.0545,5.977,6.0545,36770056.0],["2023-02-21",6.0545,6.3838,6.054471969604492,6.2967,106457723.0],["2023-02-22",6.2967,6.3063,6.2095,6.2288,49752258.0],["2023-02-23",6.2288,6.2773,6.1223,6.1707,37020418.0],["2023-02-24",6.1707,6.1901,6.0642,6.1029,27626195.0],["2023-02-27",6.1029,6.1126,5.9673,6.006,46303109.0],["2023-02-28",6.006,6.0448,5.9673,6.0448,29770719.0],["2023-03-01",6.0448,6.0932,6.0157,6.0835,27691175.0],["2023-03-02",6.0835,6.161,6.0835,6.1029,39991908.0],["2023-03-03",6.1029,6.1223,6.0254,6.0738,23586645.0],["2023-03-06",6.0738,6.1126,6.006,6.0351,23438619.0],["2023-03-07",6.0351,6.0738,5.9189,5.9285,38925391.0],["2023-03-08",5.9285,5.9479,5.8704,5.9382,28386740.0],["2023-03-09",5.9382,5.9576,5.8898,5.8995,19532089.0],["2023-03-10",5.8995,5.899477481842041,5.821979999542236,5.822,23193405.0],["2023-03-13",5.822,5.8607,5.7735,5.822,23415226.0],["2023-03-14",5.822,5.8801,5.7639,5.7929,34525070.0],["2023-03-15",5.7929,5.8317,5.7832,5.8123,21775164.0],["2023-03-16",5.8123,5.81229305267334,5.6573,5.667,36898744.0],["2023-03-17",5.667,5.7348,5.666985034942627,5.6767,29169795.0],["2023-03-20",5.6767,5.7154,5.6573,5.7057,24758484.0],["2023-03-21",5.7057,5.7542,5.6864,5.7445,25735224.0],["2023-03-22",5.7445,5.7832,5.7251,5.7639,19197161.0],["2023-03-23",5.7639,5.7639,5.7154,5.7542,17814427.0],["2023-03-24",5.7542,5.8317,5.754169940948486,5.8026,26936279.0],["2023-03-27",5.8026,5.802605628967285,5.6089,5.6476,42878948.0],["2023-03-28",5.6476,5.647611141204834,5.5217,5.5411,30133468.0],["2023-03-29",5.5411,5.5798,5.512,5.5411,17564636.0],["2023-03-30",5.5411,5.5604,5.4345,5.5023,25810720.0],["2023-03-31",5.5023,5.5701,5.4829,5.5411,17650422.0],["2023-04-03",5.5411,5.6185,5.5217,5.5895,27665546.0],["2023-04-04",5.5895,5.6089,5.5023,5.5217,25602944.0],["2023-04-06",5.5217,5.5604,5.4732,5.5217,24501726.0],["2023-04-07",5.5217,5.5411,5.4829,5.5023,23131673.0],["2023-04-10",5.5023,5.502303600311279,5.4539,5.4732,19447554.0],["2023-04-11",5.4732,5.5895,5.4151,5.5798,41466162.0],["2023-04-12",5.5798,5.7639,5.5798,5.6573,54361301.0],["2023-04-13",5.6573,5.7251,5.6089,5.6282,29032650.0],["2023-04-14",5.6282,5.7639,5.628236770629883,5.7251,46241614.0],["2023-04-17",5.7251,5.7639,5.667,5.7251,35789625.0],["2023-04-18",5.7251,5.8026,5.6767,5.7057,33477776.0],["2023-04-19",5.7057,5.8607,5.667,5.6864,43965810.0],["2023-04-20",5.6864,5.686359882354736,5.4636,5.512,47005346.0],["2023-04-21",5.512,5.5604,5.3764,5.3861,34489001.0],["2023-04-24",5.3861,5.3861,5.2795,5.2989,29648381.0],["2023-04-25",5.2989,5.3473,4.9404,5.047,57953251.0],["2023-04-26",5.047,5.1051,4.9404,5.047,36944154.0],["2023-04-27",5.047,5.0664,4.9792,5.047,22764411.0],["2023-04-28",5.047,5.1148,5.0373,5.0761,25837815.0],["2023-05-04",5.0761,5.2408,5.0567,5.202,58903547.0],["2023-05-05",5.202,5.2601,5.1148,5.1439,33582873.0],["2023-05-08",5.1439,5.6573,5.143878936767578,5.6089,188784962.0],["2023-05-09",5.6089,5.7154,5.2214,5.2795,176298548.0],["2023-05-10",5.2795,5.279499053955078,5.1148,5.1729,60014876.0],["2023-05-11",5.1729,5.202,5.1148,5.1633,26764012.0],["2023-05-12",5.1633,5.1633,5.0373,5.047,32600169.0],["2023-05-15",5.047,5.1536,5.0276,5.1439,30629535.0],["2023-05-16",5.1439,5.143878936767578,5.0567,5.0858,22937129.0],["2023-05-17",5.0858,5.0954,5.047,5.0664,18621677.0],["2023-05-18",5.0664,5.0858,5.0276,5.0567,18805652.0],["2023-05-19",5.0567,5.0567,4.9889,5.0276,17453255.0],["2023-05-22",5.0276,5.0373,4.9986,5.0276,15436719.0],["2023-05-23",5.0276,5.0373,4.9695,4.9695,16977417.0],["2023-05-24",4.9695,5.0083,4.9404,4.9598,16676494.0],["2023-05-25",4.9598,4.959823131561279,4.6014,4.6692,87915380.0],["2023-05-26",4.6692,4.6886,4.582,4.6595,25432415.0],["2023-05-29",4.6595,4.708,4.6401,4.6595,18590960.0],["2023-05-30",4.6595,4.6789,4.5723,4.6692,22348690.0],["2023-05-31",4.6692,4.708,4.620772361755371,4.6208,35117004.0],["2023-06-01",4.6208,4.6595,4.582,4.6208,19367162.0],["2023-06-02",4.6208,4.7273,4.620772361755371,4.708,35446815.0],["2023-06-05",4.708,4.708,4.6498,4.6789,20314355.0],["2023-06-06",4.6789,4.6886,4.582,4.5917,22330990.0],["2023-06-07",4.5917,4.6014,4.4464,4.4755,37220050.0],["2023-06-08",4.4755,4.5239,4.4464,4.5142,19937614.0],["2023-06-09",4.5142,4.6692,4.514214038848877,4.5917,27097380.0],["2023-06-12",4.5917,4.6111,4.5336,4.5723,18058541.0],["2023-06-13",4.5723,4.6208,4.553,4.6014,14705950.0],["2023-06-14",4.6014,4.6886,4.601398468017578,4.6498,24033164.0],["2023-06-15",4.6498,4.6886,4.6014,4.6692,25146297.0],["2023-06-16",4.6692,4.6886,4.6401,4.6595,16945800.0],["2023-06-19",4.6595,4.659521102905273,4.582,4.582,19062902.0],["2023-06-20",4.582,4.6014,4.5336,4.5627,19217629.0],["2023-06-21",4.5627,4.6014,4.5239,4.5336,17463800.0],["2023-06-26",4.5336,4.6208,4.5142,4.5627,26345096.0],["2023-06-27",4.5627,4.6692,4.553,4.6498,24451225.0],["2023-06-28",4.6498,4.6692,4.5917,4.6595,19304978.0],["2023-06-29",4.6595,4.7273,4.6498,4.6595,21120600.0],["2023-06-30",4.6595,4.7273,4.6401,4.708,23279241.0],["2023-07-03",4.708,4.7951,4.707956790924072,4.7758,25915452.0],["2023-07-04",4.7758,5.0858,4.775766849517822,4.8339,67305897.0],["2023-07-05",4.8339,5.0179,4.8048,4.9889,69258198.0],["2023-07-06",4.9889,4.9986,4.8726,4.8823,43622397.0],["2023-07-07",4.8823,4.9017,4.7855,4.863,30661916.0],["2023-07-10",4.863,4.9308,4.8436,4.8533,23449204.0],["2023-07-11",4.8533,4.8726,4.7951,4.863,17324100.0],["2023-07-12",4.863,4.863,4.8048,4.8242,17588100.0],["2023-07-13",4.8242,4.9211,4.824203014373779,4.892,25609218.0],["2023-07-14",4.892,4.9211,4.8533,4.863,21154057.0],["2023-07-17",4.863,4.862951278686523,4.7758,4.8048,17994800.0],["2023-07-18",4.8048,4.8533,4.7564,4.8436,20490410.0],["2023-07-19",4.8436,4.863,4.8145,4.8533,17651386.0],["2023-07-20",4.8533,4.9404,4.8339,4.8726,35577426.0],["2023-07-21",4.8726,4.8823,4.8242,4.8726,18904605.0],["2023-07-24",4.8726,4.872638702392578,4.7855,4.7951,17173104.0],["2023-07-25",4.7951,4.9017,4.795141220092773,4.892,27143237.0],["2023-07-26",4.892,4.9211,4.863,4.9211,20207110.0],["2023-07-27",4.9211,4.9404,4.8823,4.892,21450307.0],["2023-07-28",4.892,5.047,4.863,5.0276,60485987.0],["2023-07-31",5.0276,5.1148,5.0179,5.0276,42859279.0],["2023-08-01",5.0276,5.1148176193237305,5.0179,5.1148,34307244.0],["2023-08-02",5.1148,5.1633,5.0373,5.0567,30571812.0],["2023-08-03",5.0567,5.0567,4.9986,5.047,25266020.0],["2023-08-04",5.047,5.0954,5.0179,5.0567,26313125.0],["2023-08-07",5.0567,5.0761,4.9598,4.9889,37793019.0],["2023-08-08",4.9889,5.0179,4.9404,4.9986,20682440.0],["2023-08-09",4.9986,4.9986,4.9404,4.9792,11706900.0],["2023-08-10",4.9792,4.9986,4.9501,4.9986,11739351.0],["2023-08-11",4.9986,5.0083,4.8242,4.8436,36047400.0],["2023-08-14",4.8436,4.843576908111572,4.6886,4.7758,32496944.0],["2023-08-15",4.7758,4.7855,4.6692,4.7273,25272500.0],["2023-08-16",4.7273,4.7564,4.6692,4.6983,15335072.0],["2023-08-17",4.6983,4.737,4.5917,4.7176,25061350.0],["2023-08-18",4.7176,4.7273,4.5917,4.6111,28599228.0],["2023-08-21",4.6111,4.6498,4.5433,4.553,20071312.0],["2023-08-22",4.553,4.5917,4.4561,4.5142,30491200.0],["2023-08-23",4.5142,4.5239,4.397968292236328,4.398,26706493.0],["2023-08-24",4.398,4.5142,4.397968292236328,4.4561,23592466.0],["2023-08-25",4.4561,4.4658,4.3689,4.3883,22814484.0],["2023-08-28",4.3883,4.6401,4.388281345367432,4.4755,44128833.0],["2023-08-29",4.4755,4.5336,4.4464,4.5142,30009244.0],["2023-08-30",4.5142,4.5723,4.5045,4.5239,25033613.0],["2023-08-31",4.5239,4.5433,4.4367,4.4561,21182000.0],["2023-09-01",4.4561,4.5723,4.456090927124023,4.5627,31174936.0],["2023-09-04",4.5627,4.7564,4.5626,4.7564,49239910.0],["2023-09-05",4.7564,4.756392478942871,4.6886,4.737,26022111.0],["2023-09-06",4.737,4.73701810836792,4.6692,4.6886,16611457.0],["2023-09-07",4.6886,4.708,4.620772361755371,4.6208,20994300.0],["2023-09-08",4.6208,4.6498,4.6014,4.6111,12186829.0],["2023-09-11",4.6111,4.6983,4.5723,4.6789,18681963.0],["2023-09-12",4.6789,4.7467,4.6692,4.6886,16621088.0],["2023-09-13",4.6886,4.7273,4.6595,4.6886,19893015.0],["2023-09-14",4.6886,4.7273,4.6595,4.708,22228574.0],["2023-09-15",4.708,4.7564,4.6983,4.708,22526915.0],["2023-09-18",4.708,4.7273,4.6595,4.708,18701900.0],["2023-09-19",4.708,4.707956790924072,4.6305,4.6498,15560200.0],["2023-09-20",4.6498,4.6595,4.601398468017578,4.6014,16178904.0],["2023-09-21",4.6014,4.6401,4.553,4.5627,15140953.0],["2023-09-22",4.5627,4.6305,4.553,4.6208,17819157.0],["2023-09-25",4.6208,4.6208,4.5239,4.5336,16390600.0],["2023-09-26",4.5336,4.5433,4.4852,4.4948,11615734.0],["2023-09-27",4.4948,4.553,4.4658,4.5239,13257591.0],["2023-09-28",4.5239,4.553,4.5142,4.5336,13133378.0],["2023-10-09",4.5336,4.533588409423828,4.4561,4.4852,18466200.0],["2023-10-10",4.4852,4.553,4.4658,4.4755,16260043.0],["2023-10-11",4.4755,4.4948,4.427,4.4367,19530138.0],["2023-10-12",4.4367,4.5723371505737305,4.4367170333862305,4.5723,34200850.0],["2023-10-13",4.5723,4.5723371505737305,4.4852,4.4948,20323467.0],["2023-10-16",4.4948,4.5142,4.427,4.4561,19674300.0],["2023-10-17",4.4561,4.4658,4.398,4.4173,20712000.0],["2023-10-18",4.4173,4.417342662811279,4.301096439361572,4.3011,24902799.0],["2023-10-19",4.3011,4.3592,4.2817,4.2914,17346149.0],["2023-10-20",4.2914,4.3689,4.2623,4.3108,17553775.0],["2023-10-23",4.3108,4.3108,4.088,4.117,26359564.0],["2023-10-24",4.117,4.2236,4.1074,4.1945,23422700.0],["2023-10-25",4.1945,4.2914,4.19453763961792,4.2527,21122438.0],["2023-10-26",4.2527,4.2817,4.1752,4.272,19995358.0],["2023-10-27",4.272,4.3689,4.2333,4.3592,21434000.0],["2023-10-30",4.3592,4.4561,4.3302,4.4367,26751462.0],["2023-10-31",4.4367,4.4561,4.3786,4.4077,15519206.0],["2023-11-01",4.4077,4.427,4.3592,4.4173,15806696.0],["2023-11-02",4.4173,4.4658,4.3592,4.3592,17754289.0],["2023-11-03",4.3592,4.4173,4.3592,4.3883,14212837.0],["2023-11-06",4.3883,4.4658,4.388281345367432,4.4561,24271291.0],["2023-11-07",4.4561,4.4658,4.4077,4.4464,17540734.0],["2023-11-08",4.4464,4.4561,4.3883,4.4077,18274500.0],["2023-11-09",4.4077,4.4173,4.3689,4.3786,17761658.0],["2023-11-10",4.3786,4.3883,4.3302,4.3786,15639800.0],["2023-11-13",4.3786,4.4367170333862305,4.3689,4.4367,18458454.0],["2023-11-14",4.4367,4.4464,4.3883,4.4077,14529000.0],["2023-11-15",4.4077,4.4852,4.407655715942383,4.4658,24373645.0],["2023-11-16",4.4658,4.4658,4.388281345367432,4.3883,21351595.0],["2023-11-17",4.3883,4.4173,4.3689,4.398,18699574.0],["2023-11-20",4.398,4.4464,4.3786,4.4367,22385797.0],["2023-11-21",4.4367,4.4658,4.4173,4.4367,20944500.0],["2023-11-22",4.4367,4.4367170333862305,4.320471286773682,4.3205,26771695.0],["2023-11-23",4.3205,4.3592,4.2817,4.3495,20592276.0],["2023-11-24",4.3495,4.349532127380371,4.3011,4.3108,16983900.0],["2023-11-27",4.3108,4.3302,4.272,4.3011,17361900.0],["2023-11-28",4.3011,4.339845657348633,4.272,4.3398,15599764.0],["2023-11-29",4.3398,4.3495,4.310783386230469,4.3108,14739263.0],["2023-11-30",4.3108,4.3205,4.2527,4.272,16533978.0],["2023-12-01",4.272,4.3205,4.2333,4.2914,21049800.0],["2023-12-04",4.2914,4.3689,4.291409492492676,4.3302,23716517.0],["2023-12-05",4.3302,4.3302,4.252660751342773,4.2527,22868200.0],["2023-12-06",4.2527,4.3786,4.2139,4.3205,33639562.0],["2023-12-07",4.3205,4.3495,4.2236,4.2817,34856286.0],["2023-12-08",4.2817,4.3108,4.2139,4.2139,22873305.0],["2023-12-11",4.2139,4.243,4.1267,4.2333,26929550.0],["2023-12-12",4.2333,4.2332868576049805,4.1752,4.2139,16605360.0],["2023-12-13",4.2139,4.213912010192871,4.117,4.117,23847743.0],["2023-12-14",4.117,4.1655,4.088,4.0977,20667473.0],["2023-12-15",4.0977,4.1558,4.0783,4.0977,25953755.0],["2023-12-18",4.0977,4.1074,3.9717,4.0008,36203840.0],["2023-12-19",4.0008,4.0202,3.933,3.9717,21302002.0],["2023-12-20",3.9717,3.9911,3.923297643661499,3.9233,14999024.0],["2023-12-21",3.9233,3.9814,3.8845,3.9717,24782903.0],["2023-12-22",3.9717,4.0589,3.9136,4.0299,32057541.0],["2023-12-25",4.0299,4.0395,3.9814,4.0105,18807700.0],["2023-12-26",4.0105,4.0589,4.0008,4.0105,20385297.0],["2023-12-27",4.0105,4.0299,3.9717,4.0202,14063864.0],["2023-12-28",4.0202,4.1945,4.020169258117676,4.1752,41832151.0],["2023-12-29",4.1752,4.2333,4.1558,4.2042,28915630.0],["2024-01-02",4.2042,4.2236,4.1849,4.1945,24649905.0],["2024-01-03",4.1945,4.2139,4.1461,4.1945,24568900.0],["2024-01-04",4.1945,4.19453763961792,4.1074,4.1364,17804897.0],["2024-01-05",4.1364,4.1849,4.0589,4.0783,20858200.0],["2024-01-08",4.0783,4.1074,3.9814,3.9814,21056207.0],["2024-01-09",3.9814,4.0492,3.962,4.0008,19159200.0],["2024-01-10",4.0008,4.0589,3.9427,4.0008,17145325.0],["2024-01-11",4.0008,4.1267,3.9717,4.088,26605900.0],["2024-01-12",4.088,4.1267,4.0492,4.0589,17966174.0],["2024-01-15",4.0589,4.0686,3.9814,3.9911,24206350.0],["2024-01-16",3.9911,4.0202,3.9136,3.962,23466700.0],["2024-01-17",3.962,3.9620461463928223,3.8458,3.8458,26821100.0],["2024-01-18",3.8458,3.8458001613616943,3.6424,3.7683,44940179.0],["2024-01-19",3.7683,3.8264,3.7296,3.7489,27949200.0],["2024-01-22",3.7489,3.7489285469055176,3.5067,3.5358,34667336.0],["2024-01-23",3.5358,3.623,3.4583,3.5939,29391682.0],["2024-01-24",3.5939,3.6811,3.5261,3.6714,26659903.0],["2024-01-25",3.6714,3.8458001613616943,3.6617,3.8458,34142774.0],["2024-01-26",3.8458,3.8845,3.8167,3.8555,24982712.0],["2024-01-29",3.8555,3.8749,3.7392,3.7586,30311265.0],["2024-01-30",3.7586,3.8264,3.6811,3.7005,31915000.0],["2024-01-31",3.7005,3.7102,3.5455,3.5552,32927966.0],["2024-02-01",3.5552,3.623,3.468,3.5164,28966800.0],["2024-02-02",3.5164,3.5842,3.2355,3.3421,45203000.0],["2024-02-05",3.3421,3.4099,3.0418,3.0515,61399261.0],["2024-02-06",3.0515,3.3518,2.9836,3.3324,61728463.0],["2024-02-07",3.3324,3.5746,3.332381010055542,3.5358,76398310.0],["2024-02-08",3.5358,3.7683,3.535811424255371,3.6424,75023532.0],["2024-02-19",3.6424,3.7102,3.5649,3.6036,48545771.0],["2024-02-20",3.6036,3.603621244430542,3.5067,3.5842,35932074.0],["2024-02-21",3.5842,3.7392,3.5261,3.6327,48547382.0],["2024-02-22",3.6327,3.6714,3.5939,3.6617,34460443.0],["2024-02-23",3.6617,3.7296,3.6521,3.7199,41123438.0],["2024-02-26",3.7199,3.7683,3.6811,3.7102,42570689.0],["2024-02-27",3.7102,3.7877,3.6811,3.7877,39099661.0],["2024-02-28",3.7877,3.9427,3.7004928588867188,3.7005,69345842.0],["2024-02-29",3.7005,3.8071,3.6521,3.7974,48824291.0],["2024-03-01",3.7974,3.8458,3.7683,3.8167,36100619.0],["2024-03-04",3.8167,3.8749,3.7489,3.7877,39134780.0],["2024-03-05",3.7877,3.8071,3.7102,3.7296,35517479.0],["2024-03-06",3.7296,3.778,3.6811,3.7392,27462200.0],["2024-03-07",3.7392,4.0299,3.739241600036621,3.8555,98078986.0],["2024-03-08",3.8555,3.9039,3.778,3.8555,48659174.0],["2024-03-11",3.8555,3.933,3.8458,3.933,51879866.0],["2024-03-12",3.933,4.088,3.9329848289489746,3.9814,79274407.0],["2024-03-13",3.9814,4.0008,3.9427,3.962,37922733.0],["2024-03-14",3.962,4.1558,3.9620461463928223,4.0202,91112168.0],["2024-03-15",4.0202,4.272035121917725,3.9911,4.272,125295746.0],["2024-03-18",4.272,4.3689,4.2139,4.3108,104061495.0],["2024-03-19",4.3108,4.5045,4.2527,4.3592,113861895.0],["2024-03-20",4.3592,4.359219551086426,4.243,4.2914,76102700.0],["2024-03-21",4.2914,4.3786,4.2527,4.3011,55013759.0],["2024-03-22",4.3011,4.301096439361572,4.1461,4.1849,59095740.0],["2024-03-25",4.1849,4.2623,4.1364,4.1461,55442143.0],["2024-03-26",4.1461,4.1752,4.0395,4.1267,43098117.0],["2024-03-27",4.1267,4.126728057861328,4.000794887542725,4.0008,35000480.0],["2024-03-28",4.0008,4.1074,3.9717,4.0686,39861387.0],["2024-03-29",4.0686,4.19453763961792,4.068604469299316,4.1945,33959325.0],["2024-04-01",4.1945,4.4755,4.19453763961792,4.3495,97599446.0],["2024-04-02",4.3495,4.553,4.3205,4.5142,130609987.0],["2024-04-03",4.5142,4.7176,4.4658,4.6498,170925539.0],["2024-04-08",4.6498,4.892,4.5917,4.6498,223162567.0],["2024-04-09",4.6498,4.7176,4.553,4.6595,131439132.0],["2024-04-10",4.6595,4.6789,4.5045,4.553,99429707.0],["2024-04-11",4.553,4.7564,4.4464,4.6305,107754101.0],["2024-04-12",4.6305,4.6983,4.5433,4.6498,80775134.0],["2024-04-15",4.6498,4.649834156036377,4.3495,4.5045,104462563.0],["2024-04-16",4.5045,4.5045270919799805,4.2333,4.243,90077676.0],["2024-04-17",4.243,4.3786,4.242973804473877,4.3689,68429760.0],["2024-04-18",4.3689,4.5239,4.3398,4.4755,85470215.0],["2024-04-19",4.4755,4.6498,4.475465774536133,4.5336,93141537.0],["2024-04-22",4.5336,4.6886,4.4367,4.4658,105884900.0],["2024-04-23",4.4658,4.465778350830078,4.2236,4.2527,85952908.0],["2024-04-24",4.2527,4.3302,4.0589,4.3205,87546275.0],["2024-04-25",4.3205,4.4077,4.2139,4.3398,57723600.0],["2024-04-26",4.3398,4.5045,4.3398,4.4948,76294481.0],["2024-04-29",4.4948,4.9308,4.494839668273926,4.8145,186077499.0],["2024-04-30",4.8145,4.892,4.7273,4.7564,107646506.0],["2024-05-06",4.7564,4.7758,4.6305,4.737,102727317.0],["2024-05-07",4.737,4.863,4.7273,4.7951,107502791.0],["2024-05-08",4.7951,4.795141220092773,4.6886,4.737,71171565.0],["2024-05-09",4.737,5.0179,4.708,4.9404,156480972.0],["2024-05-10",4.9404,5.0179,4.8726,4.9889,106390312.0],["2024-05-13",4.9889,5.0373,4.8436,4.9792,94831635.0],["2024-05-14",4.9792,5.1051,4.9501,4.9889,93492829.0],["2024-05-15",4.9889,5.0954,4.9017,4.9986,97138017.0],["2024-05-16",4.9986,5.0858,4.8823,4.9017,93647000.0],["2024-05-17",4.9017,5.017945766448975,4.8242,5.0179,93852883.0],["2024-05-20",5.0179,5.017945766448975,4.5142,4.5142,139406400.0],["2024-05-21",4.5142,4.5336,4.3689,4.4173,340360839.0],["2024-05-22",4.4173,4.582,4.1655,4.2042,308073704.0],["2024-05-23",4.2042,4.204225063323975,3.962,3.9814,189428481.0],["2024-05-24",3.9814,4.1558,3.9524,4.0783,132897711.0],["2024-05-27",4.0783,4.1558,3.9814,4.0589,104375930.0],["2024-05-28",4.0589,4.117,3.9717,3.9911,104034958.0],["2024-05-29",3.9911,4.0977,3.9717,4.0783,120382549.0],["2024-05-30",4.0783,4.0783,3.9814,3.9911,89052613.0],["2024-05-31",3.9911,4.0299,3.9039,3.9136,79702567.0],["2024-06-03",3.9136,3.9136102199554443,3.5261,3.5261,202361450.0],["2024-06-04",3.5261,3.5746,3.3711,3.468,188816938.0],["2024-06-05",3.468,3.468001127243042,3.3711,3.3905,98561065.0],["2024-06-06",3.3905,3.4389,3.2355,3.2936,118439944.0],["2024-06-07",3.2936,3.5455,3.2936325073242188,3.5164,130810491.0],["2024-06-11",3.5164,3.51643705368042,3.4002,3.4486,91196562.0],["2024-06-12",3.4486,3.4874,3.3808,3.4293,77331430.0],["2024-06-13",3.4293,3.4293,3.313,3.3421,78911817.0],["2024-06-14",3.3421,3.3614,3.2743,3.3518,54080371.0],["2024-06-17",3.3518,3.351755142211914,3.2839,3.2839,51475183.0],["2024-06-18",3.2839,3.3905,3.2743,3.3711,57194800.0],["2024-06-19",3.3711,3.7102,3.3711297512054443,3.7102,130339153.0],["2024-06-20",3.7102,3.962,3.6714,3.778,289258447.0],["2024-06-21",3.778,3.8518,3.6958,3.7153,131119471.0],["2024-06-24",3.7153,3.7152886390686035,3.53,3.5495,113846676.0],["2024-06-25",3.5495,3.647,3.5398,3.5788,81046436.0],["2024-06-26",3.5788,3.6275,3.4422,3.608,97625706.0],["2024-06-27",3.608,3.647,3.5203,3.5398,83595473.0],["2024-06-28",3.5398,3.608,3.5203,3.5788,73067700.0],["2024-07-01",3.5788,3.9396,3.5787689685821533,3.9298,213896084.0],["2024-07-02",3.9298,3.9688,3.8616,3.8713,125510903.0],["2024-07-03",3.8713,3.9786,3.8713111877441406,3.9396,106032219.0],["2024-07-04",3.9396,4.0176,3.8323,3.8616,99279915.0],["2024-07-05",3.8616,3.8616,3.8615598678588867,3.8616,0.0],["2024-07-08",3.8616,3.9786,3.8518,3.8713,90083556.0],["2024-07-09",3.8713,4.1834,3.8128,4.1444,176241203.0],["2024-07-10",4.1444,4.5637,4.144351005554199,4.5637,43421510.0],["2024-07-11",4.5637,5.022,4.563661575317383,5.022,270746660.0],["2024-07-12",5.022,5.412,5.02197790145874,5.2073,437369497.0],["2024-07-15",5.2073,5.7241,5.2072553634643555,5.5876,453091152.0],["2024-07-16",5.5876,5.6753,5.49,5.5778,273293213.0],["2024-07-17",5.5778,5.6948,5.1878,5.1975,312477175.0],["2024-07-18",5.1975,5.3243,5.1,5.1878,212725857.0],["2024-07-19",5.1878,5.187752723693848,4.8269,4.8855,256859862.0],["2024-07-22",4.8855,4.9245,4.8074,4.8172,140703200.0],["2024-07-23",4.8172,4.8855,4.6222,4.6417,153599777.0],["2024-07-24",4.6417,4.7587,4.6416730880737305,4.6612,130267368.0],["2024-07-25",4.6612,4.6611762046813965,4.4271,4.4564,154365404.0],["2024-07-26",4.4564,4.6807,4.456396102905273,4.5832,130317100.0],["2024-07-29",4.5832,4.7002,4.5442,4.6027,111739430.0],["2024-07-30",4.6027,4.6612,4.5442,4.6417,92811199.0],["2024-07-31",4.6417,4.6417,4.6416730880737305,4.6417,0.0],["2024-08-01",4.6417,4.6416730880737305,4.4076,4.4076,5236000.0],["2024-08-02",4.4076,4.407639026641846,4.183356285095215,4.1834,2098700.0],["2024-08-05",4.1834,4.183356285095215,3.978577136993408,3.9786,9622700.0],["2024-08-06",3.9786,3.978577136993408,3.7835,3.7835,270300300.0],["2024-08-07",3.7835,3.9396,3.7348,3.8128,307949768.0],["2024-08-08",3.8128,3.8811,3.6275,3.7445,209781531.0],["2024-08-09",3.7445,3.9298,3.7445,3.9201,206239966.0],["2024-08-12",3.9201,4.1151,3.8713,4.1151,189033925.0],["2024-08-13",4.1151,4.2321,3.9103,3.9786,213131895.0],["2024-08-14",3.9786,4.0663,3.9298,3.9688,107427132.0],["2024-08-15",3.9688,3.968825578689575,3.7835,3.8616,124004223.0],["2024-08-16",3.8616,3.9201,3.8031,3.8128,84322963.0],["2024-08-19",3.8128,3.8616,3.7348,3.7445,96900701.0],["2024-08-20",3.7445,3.7835,3.5593,3.5983,119645695.0],["2024-08-21",3.5983,3.7738,3.4618,3.725,128943356.0],["2024-08-22",3.725,3.7250399589538574,3.5788,3.608,77154549.0],["2024-08-23",3.608,3.6958,3.5398,3.6568,64729233.0],["2024-08-26",3.6568,3.8226,3.656780242919922,3.7835,74980602.0],["2024-08-27",3.7835,3.783548593521118,3.686,3.7055,59184505.0],["2024-08-28",3.7055,3.8226,3.686,3.7348,61803001.0],["2024-08-29",3.7348,3.8518,3.6958,3.8031,72600078.0],["2024-08-30",3.8031,3.8616,3.7835,3.8128,98660294.0],["2024-09-02",3.8128,3.812802791595459,3.6665,3.6665,80384605.0],["2024-09-03",3.6665,3.7055,3.6275,3.6665,49147600.0],["2024-09-04",3.6665,3.666531562805176,3.5398,3.5495,68546400.0],["2024-09-05",3.5495,3.569,3.5105,3.5398,51796200.0],["2024-09-06",3.5398,3.5593,3.4618,3.491,53938100.0],["2024-09-09",3.491,3.4910061359405518,3.374,3.413,52667259.0],["2024-09-10",3.413,3.452,3.3837,3.4422,37348811.0],["2024-09-11",3.4422,3.5788,3.4032,3.5008,56126462.0],["2024-09-12",3.5008,3.5398,3.4422,3.452,41978705.0],["2024-09-13",3.452,3.5008,3.3935,3.4032,49320200.0],["2024-09-18",3.4032,3.413,3.2862,3.3545,53033576.0],["2024-09-19",3.3545,3.4715,3.3155,3.452,58155788.0],["2024-09-20",3.452,3.5398,3.4032,3.491,59313052.0],["2024-09-23",3.491,3.53,3.4618,3.4715,40578356.0],["2024-09-24",3.4715,3.647028684616089,3.471503496170044,3.647,91981060.0],["2024-09-25",3.647,3.8323,3.647028684616089,3.6958,115362650.0],["2024-09-26",3.6958,3.8226,3.6763,3.8226,94569619.0],["2024-09-27",3.8226,4.0176,3.822554349899292,4.0176,115663655.0],["2024-09-30",4.0176,4.2224,4.017582416534424,4.2224,147762497.0],["2024-10-08",4.2224,4.4369,4.2029,4.3199,238251053.0],["2024-10-09",4.3199,4.319876194000244,4.1053,4.1053,117267996.0],["2024-10-10",4.1053,4.1346,3.9006,4.0273,144135685.0],["2024-10-11",4.0273,4.1541,3.9786,4.0176,88914659.0],["2024-10-14",4.0176,4.2126,4.017582416534424,4.1736,88104455.0],["2024-10-15",4.1736,4.173605442047119,4.0663,4.0858,72239254.0],["2024-10-16",4.0858,4.1444,4.0566,4.1151,48519159.0],["2024-10-17",4.1151,4.2419,4.115096569061279,4.1444,71654823.0],["2024-10-18",4.1444,4.3491,4.144351005554199,4.3199,109159278.0],["2024-10-21",4.3199,4.534407138824463,4.3101,4.5344,113392618.0],["2024-10-22",4.5344,4.7587,4.5344,4.7587,117527337.0],["2024-10-23",4.7587,4.9147,4.6319,4.6417,150837489.0],["2024-10-24",4.6417,4.875707149505615,4.6124,4.8757,115518289.0],["2024-10-25",4.8757,5.0512,4.7879,5.0122,127447073.0],["2024-10-28",5.0122,5.1878,4.983,5.0122,150639632.0],["2024-10-29",5.0122,5.0122270584106445,4.8074,4.8074,126833051.0],["2024-10-30",4.8074,4.983,4.7879,4.9245,94404318.0],["2024-10-31",4.9245,5.0122,4.8952,4.9147,73913947.0],["2024-11-01",4.9147,5.0512,4.866,4.944,101006908.0],["2024-11-04",4.944,4.9927,4.8952,4.9732,61280000.0],["2024-11-05",4.9732,5.1,4.9537,5.061,83561920.0],["2024-11-06",5.061,5.3145,5.060984134674072,5.1487,111812194.0],["2024-11-07",5.1487,5.148746967315674,4.9537,5.1292,101748400.0],["2024-11-08",5.1292,5.2755,5.0122,5.0512,104963708.0],["2024-11-11",5.0512,5.05123233795166,4.905,4.9927,93646391.0],["2024-11-12",4.9927,5.0415,4.866,4.9147,92127401.0],["2024-11-13",4.9147,4.914712905883789,4.6709,4.7782,108299986.0],["2024-11-14",4.7782,4.77819299697876,4.6417,4.6514,72291719.0],["2024-11-15",4.6514,4.7879,4.6417,4.6514,65098585.0],["2024-11-18",4.6514,4.7002,4.5442,4.5929,59794491.0],["2024-11-19",4.5929,4.827,4.592916011810303,4.827,76112033.0],["2024-11-20",4.827,4.8367,4.7392,4.8074,66836934.0],["2024-11-21",4.8074,4.8465,4.7684,4.8367,46481224.0],["2024-11-22",4.8367,4.836701393127441,4.6124,4.6222,71322400.0],["2024-11-25",4.6222,4.6709,4.5929,4.6417,39739647.0],["2024-11-26",4.6417,4.6612,4.6027,4.6222,28872342.0],["2024-11-27",4.6222,4.631921768188477,4.4661,4.6319,51403100.0],["2024-11-28",4.6319,4.7099,4.6027,4.6514,42411600.0],["2024-11-29",4.6514,4.7392,4.6222,4.7002,39281087.0],["2024-12-02",4.7002,4.7684,4.6709,4.7392,41810814.0],["2024-12-03",4.7392,4.7489,4.7002,4.7294,34850050.0],["2024-12-04",4.7294,4.8172,4.6612,4.6709,44347600.0],["2024-12-05",4.6709,4.6807,4.5832,4.6612,35635109.0],["2024-12-06",4.6612,4.7684,4.6514,4.7587,46062905.0],["2024-12-09",4.7587,4.866,4.7294,4.8074,50360031.0],["2024-12-10",4.8074,4.9245,4.7782,4.7879,56393202.0],["2024-12-11",4.7879,4.8562,4.7782,4.8172,38273767.0],["2024-12-12",4.8172,4.8465,4.7977,4.8367,38583189.0],["2024-12-13",4.8367,4.836701393127441,4.6807,4.6904,55763200.0],["2024-12-16",4.6904,4.7002,4.5929,4.6222,40953196.0],["2024-12-17",4.6222,4.6612,4.5832,4.5929,33834400.0],["2024-12-18",4.5929,4.6124,4.5832,4.5929,27340000.0],["2024-12-19",4.5929,4.592916011810303,4.5052,4.5344,36764637.0],["2024-12-20",4.5344,4.5637,4.5052,4.5344,24919073.0],["2024-12-23",4.5344,4.6709,4.534407138824463,4.5442,44202055.0],["2024-12-24",4.5442,4.5929,4.5052,4.5832,29590605.0],["2024-12-25",4.5832,4.5929,4.5149,4.5442,23863012.0],["2024-12-26",4.5442,4.6027,4.5344,4.5637,24136468.0],["2024-12-27",4.5637,4.7392,4.563661575317383,4.6904,57521041.0],["2024-12-30",4.6904,4.9245,4.6709,4.905,87230931.0],["2024-12-31",4.905,4.9147,4.7684,4.7977,60232815.0],["2025-01-02",4.7977,4.905,4.6904,4.7489,63906719.0],["2025-01-03",4.7489,4.8269,4.6904,4.7294,56486934.0],["2025-01-06",4.7294,4.7392,4.5539,4.6027,52140866.0],["2025-01-07",4.6027,4.6514,4.5637,4.6417,33661300.0],["2025-01-08",4.6417,4.6612,4.5734,4.6417,36625234.0],["2025-01-09",4.6417,4.7587,4.6222,4.7587,37678534.0],["2025-01-10",4.7587,4.8855,4.7489,4.7587,48237000.0],["2025-01-13",4.7587,4.8172,4.6807,4.7977,38325700.0],["2025-01-14",4.7977,4.9147,4.7782,4.8855,57917319.0],["2025-01-15",4.8855,4.8952,4.8269,4.8465,35557800.0],["2025-01-16",4.8465,4.9245,4.846452236175537,4.9245,49213800.0],["2025-01-17",4.9245,5.1487,4.8952,5.061,92701839.0],["2025-01-20",5.061,5.1097,5.0025,5.022,55441600.0],["2025-01-21",5.022,5.2268,5.0025,5.1878,72816485.0],["2025-01-22",5.1878,5.1878,5.0902,5.1682,51549693.0],["2025-01-23",5.1682,5.168249607086182,4.9147,4.9147,127225526.0],["2025-01-24",4.9147,4.9635,4.866,4.9245,49054593.0],["2025-01-27",4.9245,4.9732,4.9147,4.9342,32535323.0],["2025-02-05",4.9342,4.934215068817139,4.6904,4.7392,94914605.0],["2025-02-06",4.7392,4.827,4.7294,4.827,45875129.0],["2025-02-07",4.827,4.866,4.7879,4.827,56068531.0],["2025-02-10",4.827,4.8562,4.8074,4.827,41703913.0],["2025-02-11",4.827,4.944,4.8074,4.8855,61639565.0],["2025-02-12",4.8855,4.885458469390869,4.7977,4.8465,52064305.0],["2025-02-13",4.8465,4.8465,4.8074,4.8172,34510489.0],["2025-02-14",4.8172,4.8367,4.7879,4.8172,34124319.0],["2025-02-17",4.8172,4.817198276519775,4.6807,4.7489,54002971.0],["2025-02-18",4.7489,4.7879,4.7099,4.7197,33832643.0],["2025-02-19",4.7197,4.7587,4.7099,4.7392,30402088.0],["2025-02-20",4.7392,4.7392,4.7002,4.7099,31851005.0],["2025-02-21",4.7099,4.7294,4.6709,4.6807,45482151.0],["2025-02-24",4.6807,4.7977,4.6124,4.7684,70103881.0],["2025-02-25",4.7684,4.8172,4.7197,4.7392,47379005.0],["2025-02-26",4.7392,4.787944316864014,4.7294,4.7879,37259846.0],["2025-02-27",4.7879,4.8172,4.7489,4.7782,36220000.0],["2025-02-28",4.7782,4.77819299697876,4.6709,4.6807,47627600.0],["2025-03-03",4.6807,4.8074,4.6709,4.7587,49886056.0],["2025-03-04",4.7587,4.7782,4.7197,4.7684,28243388.0],["2025-03-05",4.7684,4.9245,4.7392,4.8855,79041871.0],["2025-03-06",4.8855,4.9635,4.8757,4.8952,57453444.0],["2025-03-07",4.8952,5.1,4.8952,5.0122,95982550.0],["2025-03-10",5.0122,5.2658,5.0122270584106445,5.2658,164368679.0],["2025-03-11",5.2658,5.5193,5.1975,5.412,185600702.0],["2025-03-12",5.412,5.4998,5.334,5.4023,112693205.0],["2025-03-13",5.4023,5.4998,5.3828,5.4315,97377598.0],["2025-03-14",5.4315,5.7046,5.431537628173828,5.7046,118723357.0],["2025-03-17",5.7046,5.9776,5.6656,5.9386,169394567.0],["2025-03-18",5.9386,6.2214,5.646068572998047,5.6461,252174370.0],["2025-03-19",5.6461,5.9289,5.6363,5.9289,169130436.0],["2025-03-20",5.9289,6.1629,5.8021,5.9874,184993488.0],["2025-03-21",5.9874,5.9874,5.7533,5.8899,128178105.0],["2025-03-24",5.8899,6.0361,5.7826,6.0166,114147669.0],["2025-03-25",6.0166,6.016622543334961,5.8216,5.8704,111171001.0],["2025-03-26",5.8704,6.0361,5.8606,5.8704,88802352.0],["2025-03-27",5.8704,5.8703508377075195,5.5778,5.5876,143414101.0],["2025-03-28",5.5876,5.6753,5.5193,5.5973,61376222.0],["2025-03-31",5.5973,5.6266,5.4218,5.4608,78017889.0],["2025-04-01",5.4608,5.5486,5.46079158782959,5.49,45285204.0],["2025-04-02",5.49,5.7533,5.49004602432251,5.6656,80390195.0],["2025-04-03",5.6656,5.6753,5.5681,5.6558,55142188.0],["2025-04-07",5.6558,5.655820369720459,5.373,5.373,9191700.0],["2025-04-08",5.373,5.3730292320251465,5.099989891052246,5.1,70592200.0],["2025-04-09",5.1,5.099989891052246,4.8465,4.9537,154395837.0],["2025-04-10",4.9537,5.1975,4.953718185424805,5.1,92024500.0],["2025-04-11",5.1,5.1975,5.0707,5.1487,66203703.0],["2025-04-14",5.1487,5.4023,5.148746967315674,5.4023,54420986.0],["2025-04-15",5.4023,5.5973,5.402283191680908,5.5095,86833283.0],["2025-04-16",5.5095,5.5486,5.3633,5.3925,64604520.0],["2025-04-17",5.3925,5.5095,5.3925323486328125,5.4315,45375100.0],["2025-04-18",5.4315,5.5973,5.4315,5.5778,62312105.0],["2025-04-21",5.5778,5.8411,5.5583,5.8021,73092499.0],["2025-04-22",5.8021,5.8704,5.7143,5.7826,61708434.0],["2025-04-23",5.7826,5.8313,5.7436,5.7923,44789894.0],["2025-04-24",5.7923,5.9191,5.7728,5.8801,64678726.0],["2025-04-25",5.8801,5.9094,5.6753,5.7338,72433154.0],["2025-04-28",5.7338,5.733831405639648,5.4461,5.4461,27207300.0],["2025-04-29",5.4461,5.4957,5.3172,5.3668,87335350.0],["2025-04-30",5.3668,5.4461,5.3172,5.3469,52350000.0],["2025-05-06",5.3469,5.4362,5.3469,5.4065,53070199.0],["2025-05-07",5.4065,5.5354,5.406466960906982,5.5057,58013300.0],["2025-05-08",5.5057,5.5354,5.4461,5.5156,36059396.0],["2025-05-09",5.5156,5.6743,5.4858,5.5949,52019190.0],["2025-05-12",5.5949,5.6545,5.5553,5.6049,37543654.0],["2025-05-13",5.6049,5.6445,5.4164,5.4957,56417000.0],["2025-05-14",5.4957,5.5453,5.4759,5.5057,32783805.0],["2025-05-15",5.5057,5.505669116973877,5.406466960906982,5.4065,37734300.0],["2025-05-16",5.4065,5.4957,5.3965,5.4263,28602442.0],["2025-05-19",5.4263,5.4561,5.3668,5.4362,35155100.0],["2025-05-20",5.4362,5.5652,5.4263,5.5453,45453324.0],["2025-05-21",5.5453,5.5949,5.5156,5.5652,36632339.0],["2025-05-22",5.5652,5.565189361572266,5.4659881591796875,5.466,36172800.0],["2025-05-23",5.466,5.4858,5.406466960906982,5.4065,31204605.0],["2025-05-26",5.4065,5.4957,5.406466960906982,5.466,23510800.0],["2025-05-27",5.466,5.4858,5.4263,5.4362,20485570.0],["2025-05-28",5.4362,5.4461,5.3668,5.3767,29474000.0],["2025-05-29",5.3767,5.4362,5.3668,5.4164,25371220.0],["2025-05-30",5.4164,5.416387557983398,5.3271,5.3569,31544300.0],["2025-06-03",5.3569,5.4263,5.356866836547852,5.4065,30042500.0],["2025-06-04",5.4065,5.6049,5.3866,5.5553,55716422.0],["2025-06-05",5.5553,5.6446,5.5156,5.6247,51470102.0],["2025-06-06",5.6247,5.7834,5.6247100830078125,5.6942,56871605.0],["2025-06-09",5.6942,5.714,5.6346,5.7041,45779805.0],["2025-06-10",5.7041,5.7438,5.5949,5.6446,53177200.0],["2025-06-11",5.6446,5.7834,5.6247,5.7636,50930007.0],["2025-06-12",5.7636,5.8033,5.7239,5.7934,41641897.0],["2025-06-13",5.7934,5.9422,5.7438,5.8132,65654605.0],["2025-06-16",5.8132,5.9918,5.813192367553711,5.9521,66043500.0],["2025-06-17",5.9521,5.9818,5.8529,5.9521,50690911.0],["2025-06-18",5.9521,5.9818,5.8231,5.8727,49280500.0],["2025-06-19",5.8727,5.9422,5.6743,5.7041,68362604.0],["2025-06-20",5.7041,5.7537,5.6942,5.714,32340900.0],["2025-06-23",5.714,5.8727,5.6644,5.843,45866283.0],["2025-06-24",5.843,5.9223,5.833,5.9025,36802328.0],["2025-06-25",5.9025,5.9322,5.8826,5.9124,34641818.0],["2025-06-26",5.9124,5.9818,5.8529,5.8628,54554500.0],["2025-06-27",5.8628,6.1306,5.86279296875,6.1009,87725659.0],["2025-06-30",6.1009,6.329,6.1008758544921875,6.2695,106302086.0],["2025-07-01",6.2695,6.587,6.2398,6.5374,159305268.0],["2025-07-02",6.5374,6.7159,6.4778,6.6068,119273413.0],["2025-07-03",6.6068,6.7854,6.5175,6.7854,106900568.0],["2025-07-04",6.7854,6.8846,6.706,6.7258,106073691.0],["2025-07-07",6.7258,7.0631279945373535,6.6663,7.0631,120627765.0],["2025-07-08",7.0631,7.3508,7.0631,7.2516,132028419.0],["2025-07-09",7.2516,7.4004,7.1425,7.202,108525183.0],["2025-07-10",7.202,7.202010154724121,6.844885349273682,6.8449,178880442.0],["2025-07-11",6.8449,7.1822,6.844885349273682,7.1524,122899316.0],["2025-07-14",7.1524,7.3806,7.1425,7.2516,112613840.0],["2025-07-15",7.2516,7.2814,7.0036,7.1226,96484259.0],["2025-07-16",7.1226,7.2814,7.083,7.2218,77213835.0],["2025-07-17",7.2218,7.2219,7.083,7.1226,61487870.0],["2025-07-18",7.1226,7.1623,7.0036,7.0234,66858859.0],["2025-07-21",7.0234,7.3012,7.0234,7.2913,81582747.0],["2025-07-22",7.2913,7.658335208892822,7.291290760040283,7.6583,107034175.0],["2025-07-23",7.6583,7.9163,7.588894844055176,7.5889,133707797.0],["2025-07-24",7.5889,7.955939769744873,7.588894844055176,7.9559,111919866.0],["2025-07-25",7.9559,8.1147,7.8369,7.9857,112102038.0],["2025-07-28",7.9857,7.9857001304626465,7.8369,7.9163,67399588.0],["2025-07-29",7.9163,8.0651,7.7575,7.8567,82408590.0],["2025-07-30",7.8567,7.8567376136779785,7.4599,7.7873,119217578.0],["2025-07-31",7.7873,7.787296772003174,7.4401,7.4699,104866202.0],["2025-08-01",7.4699,7.846817493438721,7.469852924346924,7.8468,86199558.0],["2025-08-04",7.8468,8.1345,7.8468,8.0155,108253962.0],["2025-08-05",8.0155,8.015460014343262,7.6583,7.827,96540442.0],["2025-08-06",7.827,8.0055,7.7873,7.8171,67242204.0],["2025-08-07",7.8171,7.8865,7.6881,7.8766,51000567.0],["2025-08-08",7.8766,7.9758,7.827,7.8964,46362160.0],["2025-08-11",7.8964,7.9758,7.8468,7.8964,45766221.0],["2025-08-12",7.8964,7.89641809463501,7.7476,7.8468,48001332.0],["2025-08-13",7.8468,7.846817493438721,7.8468,7.8468,0.0],["2025-08-14",7.8468,8.2436,7.4401,7.45,270928216.0],["2025-08-15",7.45,8.194,7.3806,8.1246,359046332.0],["2025-08-18",8.1246,8.124581336975098,7.7179,7.8369,217604900.0],["2025-08-19",7.8369,7.9163,7.6484,7.7278,130992318.0],["2025-08-20",7.7278,7.7972,7.5889,7.7278,77668510.0],["2025-08-21",7.7278,7.9758,7.7179,7.7675,109676091.0],["2025-08-22",7.7675,7.7873,7.6683,7.7575,75621855.0],["2025-08-25",7.7575,8.4123,7.757536888122559,8.3329,281109907.0],["2025-08-26",8.3329,8.332903861999512,8.1047,8.1444,118609173.0],["2025-08-27",8.1444,8.2039,7.8667,7.8766,142938680.0],["2025-08-28",7.8766,7.946,7.5492,7.8071,151452490.0],["2025-08-29",7.8071,8.590826034545898,7.8071370124816895,8.5908,325573594.0],["2025-09-01",8.5908,9.3547,8.590826034545898,9.1166,336125713.0],["2025-09-02",9.1166,9.2059,8.8289,8.948,213082723.0],["2025-09-03",8.948,9.315,8.7396,8.9182,230984700.0],["2025-09-04",8.9182,9.067,8.2734,8.4817,203426919.0],["2025-09-05",8.4817,8.7892,8.3627,8.7297,126966972.0],["2025-09-08",8.7297,8.8686,8.6603,8.819,118868409.0],["2025-09-09",8.819,8.9678,8.6702,8.7495,134820900.0],["2025-09-10",8.7495,8.74954891204834,8.4321,8.5611,111610728.0],["2025-09-11",8.5611,8.8091,8.5115,8.7694,97911715.0],["2025-09-12",8.7694,9.0868,8.769389152526855,8.9777,157342705.0],["2025-09-15",8.9777,8.97771167755127,8.6801,8.6999,112451743.0],["2025-09-16",8.6999,8.8289,8.4718,8.69,103327461.0],["2025-09-17",8.69,8.6999,8.5313,8.6801,76860852.0],["2025-09-18",8.6801,8.680108070373535,8.2139,8.3329,129019352.0],["2025-09-19",8.3329,8.4619,8.1742,8.3726,68974539.0],["2025-09-22",8.3726,8.5511,8.1047,8.1147,105232705.0],["2025-09-23",8.1147,8.1841,7.9857,8.1345,83697727.0],["2025-09-24",8.1345,8.3131,8.0055,8.2535,76590041.0],["2025-09-25",8.2535,8.7297,8.25354290008545,8.5313,159119513.0],["2025-09-26",8.5313,9.2555,8.531306266784668,8.9876,281801366.0],["2025-09-29",8.9876,9.3448,8.9678,9.3051,206347510.0],["2025-09-30",9.3051,10.2376,9.305075645446777,10.2376,445539372.0],["2025-10-09",10.2376,11.2593412399292,10.237567901611328,11.2593,435186336.0],["2025-10-10",11.2593,11.5966,10.8129,11.0808,330473445.0],["2025-10-13",11.0808,11.0808,10.3169,11.0113,286441390.0],["2025-10-14",11.0113,11.6561,10.2574,10.3368,302860718.0],["2025-10-15",10.3368,11.3685,10.336769104003906,11.1701,409860583.0],["2025-10-16",11.1701,11.1701,10.5451,10.6641,271504116.0],["2025-10-17",10.6641,11.1304,10.3566,10.3665,219990035.0],["2025-10-20",10.3665,10.4161,9.9697,10.0987,169653600.0],["2025-10-21",10.0987,10.3963,10.098686218261719,10.2971,120411400.0],["2025-10-22",10.2971,10.4459,9.8209,10.3963,141821904.0],["2025-10-23",10.3963,10.3963,9.9796,10.3368,110937974.0],["2025-10-24",10.3368,10.6245,10.2078,10.4062,154506758.0],["2025-10-27",10.4062,10.9419,10.406209945678711,10.684,168541112.0],["2025-10-28",10.684,10.7534,10.3764,10.4657,143276612.0],["2025-10-29",10.4657,11.2097,10.465730667114258,11.1304,235974730.0],["2025-10-30",11.1304,11.7851,11.130378723144531,11.2792,271864375.0],["2025-10-31",11.2792,11.4677,11.0213,11.051,142681518.0],["2025-11-03",11.051,11.051018714904785,10.1284,10.5749,192730034.0],["2025-11-04",10.5749,10.5749,10.1483,10.2177,113817500.0],["2025-11-05",10.2177,10.3963,9.8308,10.2574,148062203.0],["2025-11-06",10.2574,10.9617,10.2177,10.7832,162998442.0],["2025-11-07",10.7832,11.4081,10.783173561096191,11.1998,200221126.0],["2025-11-10",11.1998,11.4081,10.9121,11.1205,136250612.0],["2025-11-11",11.1205,11.299,10.8923,10.9419,94831953.0],["2025-11-12",10.9419,11.2296,10.6641,11.0113,111451443.0],["2025-11-13",11.0113,12.1125,11.011338233947754,12.1125,252116873.0],["2025-11-14",12.1125,12.7672,12.0629,12.3803,349830966.0],["2025-11-17",12.3803,13.045,12.1621,12.8069,278876452.0],["2025-11-18",12.8069,12.806879997253418,12.0926,12.2414,224073976.0],["2025-11-19",12.2414,12.5589,12.0629,12.3506,163566237.0],["2025-11-20",12.3506,12.6978,12.2216,12.2613,160708740.0],["2025-11-21",12.2613,12.261272430419922,11.1205,11.1403,223777658.0],["2025-11-24",11.1403,11.4181,10.9022,11.1105,135895246.0],["2025-11-25",11.1105,12.1621,11.110538482666016,11.9537,174314170.0],["2025-11-26",11.9537,12.0331,11.6661,11.7256,116140421.0],["2025-11-27",11.7256,12.172,11.5669,11.6264,129597901.0],["2025-11-28",11.6264,12.4002,11.6065,12.2414,170131581.0],["2025-12-01",12.2414,12.9954,12.241433143615723,12.4795,208039401.0],["2025-12-02",12.4795,12.5787,12.1621,12.3605,100591014.0],["2025-12-03",12.3605,12.7573,12.1026,12.4894,153089676.0],["2025-12-04",12.4894,13.6248,12.489436149597168,12.8779,254364941.0],["2025-12-05",12.8779,14.1029,12.877862930297852,13.8738,323488486.0],["2025-12-08",13.8738,14.1726,13.7643,14.0033,196656860.0],["2025-12-09",14.0033,14.003307342529297,13.4456,13.6448,168098062.0],["2025-12-10",13.6448,13.824,13.5352,13.6746,101507760.0],["2025-12-11",13.6746,14.0631,13.1069,13.1667,153886491.0],["2025-12-12",13.1667,13.6647,13.0073,13.4057,135835569.0],["2025-12-15",13.4057,13.585,12.9177,13.1767,107464768.0],["2025-12-16",13.1767,13.2663,12.7683,12.8978,106436601.0],["2025-12-17",12.8978,13.4456,12.897782325744629,13.2862,111275577.0],["2025-12-18",13.2862,13.6846,13.0771,13.2563,95341876.0],["2025-12-19",13.2563,13.9037,12.9675,13.7643,131334245.0],["2025-12-22",13.7643,14.2224,13.764273643493652,13.9734,113503442.0],["2025-12-23",13.9734,14.8997,13.973426818847656,14.6009,180232665.0],["2025-12-24",14.6009,15.1387,14.2722,14.4714,177265889.0],["2025-12-25",14.4714,14.471410751342773,13.9535,14.2025,93358966.0],["2025-12-26",14.2025,14.9993,14.202500343322754,14.7901,148829955.0],["2025-12-29",14.7901,15.0491,14.322,14.3619,146446822.0],["2025-12-30",14.3619,15.2184,13.824,15.0391,169131765.0],["2025-12-31",15.0391,15.6865,14.9794,15.0989,136007834.0],["2026-01-05",15.0989,15.3678,14.7702,15.079,120196768.0],["2026-01-06",15.079,16.2144,15.078951835632324,15.9255,186254016.0],["2026-01-07",15.9255,17.4095,15.92552375793457,16.9613,213007910.0],["2026-01-08",16.9613,17.1107,16.0749,16.3339,190979054.0],["2026-01-09",16.3339,17.0808,16.0052,16.6327,158388059.0],["2026-01-12",16.6327,17.051,16.4633,16.7323,148270277.0],["2026-01-13",16.7323,17.1804,16.3936,16.8119,152469715.0],["2026-01-14",16.8119,17.4792,16.5032,17.0808,180211550.0],["2026-01-15",17.0808,18.0569,16.9414,17.3199,193629614.0],["2026-01-16",17.3199,17.5589,16.6327,16.7223,176147543.0],["2026-01-19",16.7223,16.722299575805664,15.6168,16.3339,168177307.0],["2026-01-20",16.3339,16.7123,15.6865,16.5331,157059616.0],["2026-01-21",16.5331,17.0908,16.1148,16.8916,139826081.0],["2026-01-22",16.8916,17.0012,16.4335,16.8916,109280144.0],["2026-01-23",16.8916,17.4792,16.7721,17.2302,128257122.0],["2026-01-26",17.2302,18.1266,17.230241775512695,18.1067,208844666.0],["2026-01-27",18.1067,18.106693267822266,17.1008,17.3996,157181970.0],["2026-01-28",17.3996,18.4752,17.0808,18.1864,200271911.0],["2026-01-29",18.1864,18.6545,17.2502,17.7979,214482400.0],["2026-01-30",17.7979,17.797945022583008,16.0152,16.0948,208109270.0],["2026-02-02",16.0948,16.094839096069336,14.48137092590332,14.4814,206483381.0],["2026-02-03",14.4814,15.6168,14.48137092590332,15.5072,174405655.0],["2026-02-04",15.5072,16.1347,15.507217407226562,15.9255,114083066.0],["2026-02-05",15.9255,15.9355,15.2383,15.4773,108140136.0],["2026-02-06",15.4773,16.2144,14.7403,15.8658,116363541.0],["2026-02-09",15.8658,16.2542,15.4475,15.567,107501447.0],["2026-02-10",15.567,15.6367,15.1885,15.3279,61420395.0],["2026-02-11",15.3279,16.1347,15.327943801879883,15.7861,96816946.0],["2026-02-12",15.7861,17.3697,15.786088943481445,16.9115,262771270.0],["2026-02-13",16.9115,16.911531448364258,16.1148,16.1446,139276848.0],["2026-02-24",16.1446,16.7024,15.8658,15.9554,149279713.0],["2026-02-25",15.9554,17.0908,15.955403327941895,16.792,160442355.0],["2026-02-26",16.792,16.9812,16.4036,16.5231,99661168.0],["2026-02-27",16.5231,16.8319,16.3339,16.802,119222275.0],["2026-03-02",16.802,17.031,16.1546,16.7422,131797850.0],["2026-03-03",16.7422,16.742218017578125,15.2781,15.2781,154919539.0],["2026-03-04",15.2781,15.5172,14.7204,15.1287,93885568.0],["2026-03-05",15.1287,15.5172,14.9993,15.1188,79914370.0],["2026-03-06",15.1188,15.118790626525879,14.6108,14.7602,85762868.0],["2026-03-09",14.7602,14.760241508483887,13.5053,14.2224,136344699.0],["2026-03-10",14.2224,14.6208,14.222418785095215,14.4714,71671722.0],["2026-03-11",14.4714,14.581,14.1427,14.1627,89883339.0],["2026-03-12",14.1627,14.2224,13.6547,13.8738,110781696.0],["2026-03-13",13.8738,14.2623,13.6547,13.7244,89364774.0],["2026-03-16",13.7244,13.724434852600098,12.609,13.1169,164009724.0],["2026-03-17",13.1169,13.2464,12.7484,12.8181,88833276.0],["2026-03-18",12.8181,12.8679,12.35,12.6488,107228981.0],["2026-03-19",12.6488,12.64879035949707,11.7425,11.852,158567689.0],["2026-03-20",11.852,11.9815,11.46358871459961,11.4636,157451807.0],["2026-03-23",11.4636,11.46358871459961,10.5971,10.6569,190846034.0],["2026-03-24",10.6569,11.613,10.656854629516602,11.4237,204677447.0],["2026-03-25",11.4237,12.2803,11.423749923706055,12.1608,187183719.0],["2026-03-26",12.1608,12.3102,11.9417,12.0114,113942841.0],["2026-03-27",12.0114,12.4496,11.7723,12.3799,131322035.0],["2026-03-30",12.3799,12.5592,12.0014,12.4994,118192064.0],["2026-03-31",12.4994,13.0771,12.4894,12.6189,148158041.0],["2026-04-01",12.6189,13.834,12.618911743164062,13.4854,207638151.0],["2026-04-02",13.4854,13.7942,13.1269,13.4854,170206937.0],["2026-04-03",13.4854,13.585,12.9575,13.1468,114258373.0],["2026-04-07",13.1468,13.6547,13.146774291992188,13.4655,109154791.0],["2026-04-08",13.4655,14.4913,13.465484619140625,14.4117,174758491.0],["2026-04-09",14.4117,14.4316,13.9535,14.2822,102349057.0],["2026-04-10",14.2822,14.5411,14.1129,14.1328,109454554.0],["2026-04-13",14.1328,14.1925,13.9137,14.1328,85927698.0],["2026-04-14",14.1328,14.5312,14.0431,14.2324,106520524.0],["2026-04-15",14.2324,14.6606,14.1328,14.2125,123329571.0],["2026-04-16",14.2125,14.2921,14.0531,14.2224,98440328.0],["2026-04-17",14.2224,14.6905,13.9933,14.4814,137707736.0],["2026-04-20",14.4814,14.6806,14.3419,14.571,91589142.0],["2026-04-21",14.571,14.7403,13.9834,14.4615,116529109.0],["2026-04-22",14.4615,14.6706,14.2822,14.5411,98533197.0],["2026-04-23",14.5411,14.6308,13.7543,13.844,147287147.0],["2026-04-24",13.844,14.3419,13.5053,14.083,120408911.0],["2026-04-27",14.083,14.1627,13.6946,13.824,83632145.0],["2026-04-28",13.824,13.8240327835083,13.1069,13.346,103757272.0],["2026-04-29",13.346,13.8838,13.0472,13.8738,110098299.0],["2026-04-30",13.8738,13.9137,13.5252,13.7045,67775692.0],["2026-05-06",13.7045,14.0631,13.4754,14.0133,108621706.0],["2026-05-07",14.0133,14.7702,14.013265609741211,14.5112,146561025.0],["2026-05-08",14.5112,14.7403,14.0531,14.6009,136153368.0],["2026-05-11",14.6009,14.6407,14.2822,14.3619,105676390.0],["2026-05-12",14.3619,14.7403,14.1527,14.1826,108548097.0],["2026-05-13",14.1826,14.9096,14.182580947875977,14.4714,172840361.0],["2026-05-14",14.4714,14.5312,13.9037,13.9236,106671200.0],["2026-05-15",13.9236,13.923628807067871,12.6787,12.8679,175368470.0],["2026-05-18",12.8679,12.867903709411621,12.3201,12.4496,119874073.0],["2026-05-19",12.4496,12.6189,12.1906,12.5492,81248768.0],["2026-05-20",12.5492,12.5491943359375,11.9317,12.2902,118515176.0],["2026-05-21",12.2902,12.6986,11.8919,11.9516,91749746.0],["2026-05-22",11.9516,12.4894,11.862,12.3998,78067265.0],["2026-05-25",12.3998,12.6687,12.2902,12.35,61824537.0],["2026-05-26",12.35,13.26,12.09,13.18,134480629.0],["2026-05-27",13.18,13.23,12.35,12.46,98593135.0],["2026-05-28",12.46,12.460000038146973,12.04,12.33,57467356.0],["2026-05-29",12.33,12.6,11.96,12.2,78792702.0],["2026-06-01",12.2,12.48,12.11,12.2,70602841.0],["2026-06-02",12.2,12.87,12.06,12.61,107585532.0],["2026-06-03",12.61,13.0,12.45,12.75,98167063.0],["2026-06-04",12.75,12.75,12.07,12.18,95747842.0],["2026-06-05",12.18,12.35,11.86,11.9,77279588.0],["2026-06-08",11.9,11.899999618530273,10.95,11.09,83492506.0],["2026-06-09",11.09,11.41,10.97,11.39,68439553.0],["2026-06-10",11.39,11.390000343322754,11.03,11.29,59035982.0],["2026-06-11",11.29,11.94,11.09,11.83,97180903.0],["2026-06-12",11.83,13.01,11.829999923706055,13.0,302706918.0],["2026-06-15",13.0,13.9,12.98,13.47,208485006.0],["2026-06-16",13.47,13.63,13.18,13.25,144130820.0],["2026-06-17",13.25,13.41,12.98,13.08,79434355.0],["2026-06-18",13.08,13.45,12.7,12.83,93872057.0],["2026-06-22",12.83,13.48,12.59,13.43,128307842.0],["2026-06-23",13.43,13.430000305175781,12.09,12.09,152385279.0],["2026-06-24",12.09,12.39,11.76,12.18,99574097.0],["2026-06-25",12.18,12.180000305175781,11.27,11.38,150775515.0],["2026-06-26",11.38,11.56,10.6,10.66,116368764.0],["2026-06-29",10.66,11.15,10.65999984741211,11.05,102546401.0],["2026-06-30",11.05,11.050000190734863,10.53,10.97,97768806.0],["2026-07-01",10.97,11.23,10.64,11.0,87958555.0],["2026-07-02",11.0,11.43,10.8,11.12,115688664.0],["2026-07-03",11.12,11.83,11.119999885559082,11.46,144784347.0],["2026-07-06",11.46,11.95,11.31,11.37,104921419.0],["2026-07-07",11.37,11.369999885559082,10.92,10.95,78270971.0],["2026-07-08",10.95,10.95,10.54,10.55,71642329.0],["2026-07-09",10.55,10.66,9.86,10.48,115713819.0],["2026-07-10",10.48,11.08,10.4,10.74,95140143.0],["2026-07-13",10.74,10.739999771118164,9.95,9.97,98711495.0],["2026-07-14",9.97,10.57,9.81,10.48,99812778.0],["2026-07-15",10.48,10.73,10.109999656677246,10.11,90025758.0],["2026-07-16",10.11,10.34,9.89,9.95,77839776.0],["2026-07-17",9.95,9.949999809265137,9.27,9.35,101656555.0],["2026-07-20",9.35,9.5,8.91,9.1,93459101.0],["2026-07-21",9.1,9.73,9.07,9.7,119273274.0],["2026-07-22",9.7,10.67,9.699999809265137,10.59,235495579.0],["2026-07-23",10.59,11.38,10.4,11.26,200943426.0],["2026-07-24",11.26,11.260000228881836,10.57,10.58,111755962.0],["2026-07-27",10.58,10.84,10.44,10.72,81933741.0],["2026-07-28",10.72,10.720000267028809,10.41,10.62,66565357.0],["2026-07-29",10.62,10.87,10.24,10.74,81941967.0],["2026-07-30",10.74,10.85,10.01,10.13,121786070.0],["2026-07-31",10.13,10.79,10.130000114440918,10.64,123286969.0],["2026-08-03",10.64,10.66,10.31,10.51,70482807.0],["2026-08-04",10.51,10.9,10.510000228881836,10.84,89378389.0],["2026-08-05",10.84,11.66,10.84000015258789,11.52,138426140.0],["2026-08-06",11.52,11.95,11.24,11.4,151017326.0],["2026-08-07",11.4,11.94,11.399999618530273,11.84,150710797.0],["2026-08-10",11.84,12.9,11.71,12.74,230464101.0],["2026-08-11",12.74,13.18,12.25,12.4,228433077.0],["2026-08-12",12.4,12.6,12.17,12.44,116138878.0],["2026-08-13",12.44,12.4399995803833,11.76,11.85,150866228.0],["2026-08-14",11.85,11.850000381469727,11.37,11.7,118494844.0],["2026-08-17",11.7,12.06,11.699999809265137,12.04,100886056.0],["2026-08-18",12.04,12.039999961853027,11.71,11.94,75639326.0],["2026-08-19",11.94,11.9399995803833,11.36,11.45,95654694.0],["2026-08-20",11.45,12.18,11.449999809265137,11.64,124836484.0],["2026-08-21",11.64,12.13,11.6,12.1,128337739.0],["2026-08-24",12.1,12.2,11.61,11.87,136644900.0],["2026-08-25",11.87,11.97,11.15,11.51,110377042.0],["2026-08-26",11.51,12.2,11.4,11.9,157736341.0],["2026-08-27",11.9,12.08,11.68,11.95,88393729.0],["2026-08-28",11.95,12.14,11.71,12.0,87888706.0],["2026-08-31",12.0,12.0,11.31,11.85,129768404.0],["2026-09-01",11.85,12.08,11.74,11.81,83079447.0],["2026-09-02",11.81,11.8100004196167,11.13,11.48,110188937.0],["2026-09-03",11.48,11.76,11.479999542236328,11.67,78447959.0],["2026-09-04",11.67,12.12,11.46,11.52,111745588.0],["2026-09-07",11.52,11.64,11.28,11.6,78787945.0],["2026-09-08",11.6,12.0,11.600000381469727,11.86,107581621.0],["2026-09-09",11.86,12.2,11.859999656677246,12.1,137857273.0],["2026-09-10",12.1,12.35,11.97,12.01,89893703.0],["2026-09-11",12.01,12.010000228881836,10.82,11.3,168413200.0],["2026-09-14",11.3,11.300000190734863,10.93,11.03,57343809.0]]}