{"t":"600888.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",7.1182,7.4078,7.0909,7.1182,16671603.0],["2010-08-23",7.1182,7.267,6.9304,7.0322,11197441.0],["2010-08-24",7.0322,7.1574,6.8482,7.0439,11950585.0],["2010-08-25",7.0439,7.1496,6.86,6.8639,8459883.0],["2010-08-26",6.8639,7.0126,6.7739,6.8443,11117327.0],["2010-08-27",6.8443,6.84431791305542,6.8443,6.8443,0.0],["2010-08-30",6.8443,7.2474,6.84431791305542,7.2396,22046613.0],["2010-08-31",7.2396,7.4313,7.1613,7.3061,19274126.0],["2010-09-01",7.3061,7.357,7.0948,7.2122,17685596.0],["2010-09-02",7.2122,7.5878,7.212164402008057,7.4978,29193900.0],["2010-09-03",7.4978,7.5722,7.3256,7.4117,15401692.0],["2010-09-06",7.4117,7.411741733551025,7.4117,7.4117,0.0],["2010-09-07",7.4117,7.411741733551025,7.4117,7.4117,0.0],["2010-09-08",7.4117,7.411741733551025,7.4117,7.4117,0.0],["2010-09-09",7.4117,7.411741733551025,7.4117,7.4117,0.0],["2010-09-10",7.4117,8.1514,7.411741733551025,8.1474,70820784.0],["2010-09-13",8.1474,8.21,7.897,8.0809,49424325.0],["2010-09-14",8.0809,8.1318,7.8657,7.9674,24396613.0],["2010-09-15",7.9674,8.0222,7.5683,7.627,22946057.0],["2010-09-16",7.627,7.7326,7.22,7.3335,18058611.0],["2010-09-17",7.3335,7.4978,7.2709,7.353,13248117.0],["2010-09-20",7.353,7.49,7.2435,7.4313,11834526.0],["2010-09-21",7.4313,7.897,7.3765,7.7561,24006764.0],["2010-09-27",7.7561,8.0966,7.756109714508057,7.9166,19603820.0],["2010-09-28",7.9166,7.9909,7.7913,7.9283,15581944.0],["2010-09-29",7.9283,8.1592,7.7835,8.0026,21530823.0],["2010-09-30",8.0026,8.1396,7.8461,8.1044,20194235.0],["2010-10-08",8.1044,8.7462,8.104392051696777,8.5583,39019636.0],["2010-10-11",8.5583,9.294,8.558331489562988,8.8401,36950519.0],["2010-10-12",8.8401,9.3449,8.617,9.1532,26992249.0],["2010-10-13",9.1532,9.2353,8.6092,8.801,27409516.0],["2010-10-14",8.801,9.071,8.3744,8.6601,35351800.0],["2010-10-15",8.6601,9.1062,8.257,8.7423,31036328.0],["2010-10-18",8.7423,9.6149,8.4918,9.3762,61415823.0],["2010-10-19",9.3762,9.5993,8.9418,9.3019,31344950.0],["2010-10-20",9.3019,9.4623,8.7266,9.1766,34221835.0],["2010-10-21",9.1766,9.4545,8.9262,9.3214,20971762.0],["2010-10-22",9.3214,9.384,8.9927,9.0788,21584875.0],["2010-10-25",9.0788,9.6462,8.9653,9.5993,32621022.0],["2010-10-26",9.5993,9.7871,9.294,9.4271,26630089.0],["2010-10-27",9.4271,9.4819,8.9888,9.0044,18643894.0],["2010-10-28",9.0044,9.1845,8.8049,9.0279,20962692.0],["2010-10-29",9.0279,9.3449,8.8049,9.1649,13807009.0],["2010-11-01",9.1649,9.7323,9.164887428283691,9.6462,27288998.0],["2010-11-02",9.6462,10.4915,9.4193,9.9358,48334008.0],["2010-11-03",9.9358,10.1667,9.3332,9.3997,28289098.0],["2010-11-04",9.3997,9.7949,9.1962,9.7832,22016222.0],["2010-11-05",9.7832,10.2136,9.7362,9.7675,22226690.0],["2010-11-08",9.7675,9.767532348632812,9.7675,9.7675,0.0],["2010-11-09",9.7675,10.3976,9.767532348632812,10.2723,31644157.0],["2010-11-10",10.2723,10.3467,10.0962,10.2684,21990353.0],["2010-11-11",10.2684,10.8163,10.0571,10.1667,28631857.0],["2010-11-12",10.1667,10.3663,9.2666,9.431,27690972.0],["2010-11-15",9.431,9.568,8.9849,9.3645,12751352.0],["2010-11-16",9.3645,9.4427,8.4918,8.664,15399450.0],["2010-11-17",8.664,8.754,8.2766,8.4214,14736904.0],["2010-11-18",8.4214,8.7501,8.421367645263672,8.6131,10284657.0],["2010-11-19",8.6131,8.9497,8.6131,8.9457,12552137.0],["2010-11-22",8.9457,9.1884,8.8166,9.0005,10101826.0],["2010-11-23",9.0005,9.000531196594238,8.4057,8.6014,11811152.0],["2010-11-24",8.6014,8.9223,8.4175,8.8479,12003492.0],["2010-11-25",8.8479,9.1062,8.847912788391113,9.0044,8042343.0],["2010-11-26",9.0044,9.0788,8.8479,8.9262,6331060.0],["2010-11-29",8.9262,9.0514,8.6601,8.9536,9370252.0],["2010-11-30",8.9536,9.0358,8.4801,8.9379,14568006.0],["2010-12-01",8.9379,9.1532,8.7657,9.0358,14350424.0],["2010-12-02",9.0358,9.5288,9.035751342773438,9.474,27264384.0],["2010-12-03",9.474,9.521,9.2784,9.4114,10876290.0],["2010-12-06",9.4114,9.568,9.2001,9.3058,8678423.0],["2010-12-07",9.3058,9.4858,9.0788,9.4701,9270120.0],["2010-12-08",9.4701,9.6188,9.3371,9.3488,11705376.0],["2010-12-09",9.3488,9.431,8.9614,9.0318,8753294.0],["2010-12-10",9.0318,9.2901,8.8831,9.1571,6499002.0],["2010-12-13",9.1571,9.5719,9.157061576843262,9.5288,11562377.0],["2010-12-14",9.5288,9.6971,9.4858,9.568,11596763.0],["2010-12-15",9.568,9.7401,9.5327,9.6384,11100333.0],["2010-12-16",9.6384,9.6462,9.4701,9.5249,5580983.0],["2010-12-17",9.5249,9.6854,9.5093,9.6188,6220174.0],["2010-12-20",9.6188,9.7284,9.0788,9.3606,10415898.0],["2010-12-21",9.3606,9.5875,9.3136,9.4075,7291354.0],["2010-12-22",9.4075,9.6267,9.3527,9.3684,6698908.0],["2010-12-23",9.3684,9.611,9.2588,9.3136,7993036.0],["2010-12-24",9.3136,9.3136,8.9849,9.0279,6127417.0],["2010-12-27",9.0279,9.2666,8.6092,8.711,6788567.0],["2010-12-28",8.711,8.7227,8.4879,8.5544,4338191.0],["2010-12-29",8.5544,8.6444,8.4331,8.6014,4244775.0],["2010-12-30",8.6014,9.2353,8.527,9.071,9153226.0],["2010-12-31",9.071,9.474,8.9223,9.4114,11085771.0],["2011-01-04",9.4114,9.564,9.3136,9.4466,9809072.0],["2011-01-05",9.4466,9.446643829345703,9.1805,9.3527,6139966.0],["2011-01-06",9.3527,9.5327,9.2745,9.4232,6680178.0],["2011-01-07",9.4232,9.4662,9.2158,9.2627,6783733.0],["2011-01-10",9.2627,9.2745,8.7579,8.8088,6589567.0],["2011-01-11",8.8088,8.887,8.707,8.8518,4015050.0],["2011-01-12",8.8518,9.0357,8.7853,8.934,4275751.0],["2011-01-13",8.934,9.0397,8.844,8.8597,2652687.0],["2011-01-14",8.8597,8.8753,8.5622,8.574,3328162.0],["2011-01-17",8.574,8.707,8.4135,8.4214,4292115.0],["2011-01-18",8.4214,8.5701,8.2883,8.437,1945640.0],["2011-01-19",8.437,8.6875,8.4057,8.6444,2366602.0],["2011-01-20",8.6444,8.9262,8.4527,8.4566,5675080.0],["2011-01-21",8.4566,8.5309,8.2961,8.3822,2960197.0],["2011-01-24",8.3822,8.5309,8.0418,8.0496,2600201.0],["2011-01-25",8.0496,8.1396,7.7874,7.8265,2453109.0],["2011-01-26",7.8265,7.9753,7.8265,7.9518,2450930.0],["2011-01-27",7.9518,8.12,7.8187,8.0535,3971863.0],["2011-01-28",8.0535,8.4527,8.0222,8.2805,5218365.0],["2011-01-31",8.2805,8.6053,8.2687,8.5349,4090850.0],["2011-02-01",8.5349,8.7696,8.534852981567383,8.7305,3813302.0],["2011-02-09",8.7305,8.7618,8.3353,8.4527,3362677.0],["2011-02-10",8.4527,8.7579,8.3979,8.7227,2938450.0],["2011-02-11",8.7227,9.0279,8.7188,8.8988,6385462.0],["2011-02-14",8.8988,9.3527,8.898785591125488,9.2901,9817961.0],["2011-02-15",9.2901,10.1197,9.29011344909668,9.6854,29223010.0],["2011-02-16",9.6854,10.0102,9.5406,9.8497,15199945.0],["2011-02-17",9.8497,10.1354,9.8419,9.971,17547241.0],["2011-02-18",9.971,10.2645,9.8067,10.0297,15842583.0],["2011-02-21",10.0297,10.4484,9.9123,10.2684,17677869.0],["2011-02-22",10.2684,10.5071,9.8301,9.8849,18054965.0],["2011-02-23",9.8849,10.0571,9.8223,10.0532,12705578.0],["2011-02-24",10.0532,10.3428,10.053201675415039,10.2723,14192402.0],["2011-02-25",10.2723,10.3037,9.9006,10.1197,9148851.0],["2011-02-28",10.1197,10.2841,9.9475,10.1706,9431695.0],["2011-03-01",10.1706,11.0707,10.170598983764648,10.9141,28729668.0],["2011-03-02",10.9141,11.0159,10.6441,10.9102,12665198.0],["2011-03-03",10.9102,10.9846,10.5189,10.5893,13296899.0],["2011-03-04",10.5893,11.0354,10.5658,11.0002,13296673.0],["2011-03-07",11.0002,11.3876,10.9259,11.0824,14063918.0],["2011-03-08",11.0824,11.082393646240234,10.7811,11.0237,9581042.0],["2011-03-09",11.0237,11.3485,10.8593,11.0667,9515212.0],["2011-03-10",11.0667,11.2389,10.8006,10.9924,8213476.0],["2011-03-11",10.9924,11.1137,10.7615,10.8006,9122414.0],["2011-03-14",10.8006,10.8985,10.2723,10.5345,9459123.0],["2011-03-15",10.5345,10.6089,10.2136,10.4406,8410329.0],["2011-03-16",10.4406,10.8789,10.3624,10.7419,8461073.0],["2011-03-17",10.7419,10.918,10.4876,10.5854,7756845.0],["2011-03-18",10.5854,10.8085,10.3702,10.5189,5405316.0],["2011-03-21",10.5189,10.7145,10.3232,10.4837,13856210.0],["2011-03-22",10.4837,10.558,10.2919,10.3858,4672443.0],["2011-03-23",10.3858,10.7145,10.335,10.6754,6589916.0],["2011-03-24",10.6754,10.8789,10.5228,10.6324,6105654.0],["2011-03-25",10.6324,11.0276,10.5971,10.9024,11069382.0],["2011-03-28",10.9024,11.5442,10.902383804321289,11.3563,15805536.0],["2011-03-29",11.3563,11.356321334838867,10.8202,10.9924,9949034.0],["2011-03-30",10.9924,11.3446,10.6128,10.6324,13691792.0],["2011-03-31",10.6324,10.632367134094238,9.7675,10.0219,14104448.0],["2011-04-01",10.0219,10.2019,9.9319,10.1002,8661015.0],["2011-04-06",10.1002,10.2919,9.7793,10.2489,7468706.0],["2011-04-07",10.2489,10.558,10.198,10.4915,7291770.0],["2011-04-08",10.4915,10.9767,10.3506,10.8906,11200873.0],["2011-04-11",10.8906,11.3328,10.738,10.9963,15221671.0],["2011-04-12",10.9963,10.99630069732666,10.605,10.7302,9575038.0],["2011-04-13",10.7302,10.73019790649414,10.331,10.4993,8198259.0],["2011-04-14",10.4993,10.7224,10.3115,10.5932,7150578.0],["2011-04-15",10.5932,10.593234062194824,10.2958,10.4406,4973193.0],["2011-04-18",10.4406,10.5463,10.1354,10.2332,5613504.0],["2011-04-19",10.2332,10.4054,9.7832,10.2332,8924761.0],["2011-04-20",10.2332,10.2332124710083,10.2332,10.2332,0.0],["2011-04-21",10.2332,10.8789,10.2332124710083,10.8672,10418818.0],["2011-04-22",10.8672,11.4072,10.6911,11.1646,28723911.0],["2011-04-25",11.1646,11.325,10.6754,10.965,8830290.0],["2011-04-26",10.965,11.3015,10.7615,11.2154,10145489.0],["2011-04-27",11.2154,11.5442,10.5658,10.7185,12060262.0],["2011-04-28",10.7185,10.9102,10.0728,10.1902,8982336.0],["2011-04-29",10.1902,10.5776,10.0884,10.4876,5506012.0],["2011-05-03",10.4876,10.4876,10.487576484680176,10.4876,0.0],["2011-05-04",10.4876,10.6011,10.1393,10.2019,5211337.0],["2011-05-05",10.2019,10.2058,9.7049,9.7714,8805515.0],["2011-05-06",9.7714,9.8497,9.2666,9.7832,8384582.0],["2011-05-09",9.7832,9.8419,9.3723,9.4153,8213170.0],["2011-05-10",9.4153,9.6472,9.3564,9.5686,4236971.0],["2011-05-11",9.5686,9.9026,9.5136,9.8201,4516962.0],["2011-05-12",9.8201,9.820087432861328,9.4704,9.5057,3014047.0],["2011-05-13",9.5057,9.6668,9.3839,9.5843,3448027.0],["2011-05-16",9.5843,9.7886,9.5175,9.5607,2526609.0],["2011-05-17",9.5607,9.7847,9.3918,9.6629,3206304.0],["2011-05-18",9.6629,9.824,9.5882,9.769,2428513.0],["2011-05-19",9.769,9.8555,9.6511,9.6708,3894331.0],["2011-05-20",9.6708,9.7651,9.6157,9.6826,2000079.0],["2011-05-23",9.6826,9.7022,8.9595,8.9949,6349605.0],["2011-05-24",8.9949,9.4193,8.7277,9.3643,5026654.0],["2011-05-25",9.3643,9.3918,8.9988,9.0892,2733513.0],["2011-05-26",9.0892,9.2149,9.0184,9.0224,1698908.0],["2011-05-27",9.0224,9.0381,8.7041,8.7198,2282065.0],["2011-05-30",8.7198,9.1953,8.4487,8.4604,5615646.0],["2011-05-31",8.4604,8.598,8.0989,8.543,9046660.0],["2011-06-01",8.543,8.7041,8.3701,8.6216,6862496.0],["2011-06-02",8.6216,8.621557235717773,8.4054,8.5272,6023273.0],["2011-06-03",8.5272,8.8809,8.488,8.8416,5740514.0],["2011-06-07",8.8416,9.4075,8.8023,9.2189,8140743.0],["2011-06-08",9.2189,9.3682,9.0813,9.1874,4117574.0],["2011-06-09",9.1874,9.2346,8.7945,8.8377,5004056.0],["2011-06-10",8.8377,8.9477,8.5272,8.8141,4084452.0],["2011-06-13",8.8141,9.1167,8.6058,9.0735,5328340.0],["2011-06-14",9.0735,9.0735,9.07346248626709,9.0735,0.0],["2011-06-15",9.0735,9.0735,9.07346248626709,9.0735,0.0],["2011-06-16",9.0735,9.0735,9.07346248626709,9.0735,0.0],["2011-06-17",9.0735,9.07346248626709,8.4094,8.5233,4030734.0],["2011-06-20",8.5233,8.7237,8.4408,8.5194,2325830.0],["2011-06-21",8.5194,8.7002,8.519389152526855,8.539,6167601.0],["2011-06-22",8.539,8.6805,8.488,8.6333,3608083.0],["2011-06-23",8.6333,9.0381,8.4801,8.9556,5015399.0],["2011-06-24",8.9556,9.6275,8.8848,9.3407,14006228.0],["2011-06-27",9.3407,9.6275,9.325,9.4232,7016796.0],["2011-06-28",9.4232,9.5725,9.3367,9.4704,4083315.0],["2011-06-29",9.4704,9.470354080200195,9.266,9.2739,2897219.0],["2011-06-30",9.2739,9.6118,9.273871421813965,9.5293,5830397.0],["2011-07-01",9.5293,10.0166,9.529297828674316,9.7415,8687852.0],["2011-07-04",9.7415,10.1698,9.741495132446289,10.1423,12560310.0],["2011-07-05",10.1423,10.4449,9.9419,10.213,10593674.0],["2011-07-06",10.213,10.3152,10.1109,10.217,5437734.0],["2011-07-07",10.217,10.4645,10.0991,10.1227,5717165.0],["2011-07-08",10.1227,10.217,9.8162,10.0991,3910769.0],["2011-07-11",10.0991,10.3742,10.0284,10.2445,2961110.0],["2011-07-12",10.2445,10.2877,10.0519,10.0873,2594628.0],["2011-07-13",10.0873,10.4921,10.0834,10.4724,6213160.0],["2011-07-14",10.4724,10.8929,10.4528,10.5785,6942061.0],["2011-07-15",10.5785,10.7043,10.4135,10.5471,4596072.0],["2011-07-18",10.5471,10.547066688537598,10.327,10.3742,3193972.0],["2011-07-19",10.3742,10.4606,10.272,10.3467,2074492.0],["2011-07-20",10.3467,10.5313,10.2916,10.4645,2705580.0],["2011-07-21",10.4645,10.464543342590332,10.0441,10.0559,4498784.0],["2011-07-22",10.0559,10.1973,9.934,10.0284,3275655.0],["2011-07-25",10.0284,10.0873,9.7494,9.7847,3257804.0],["2011-07-26",9.7847,9.8712,9.7494,9.824,2483871.0],["2011-07-27",9.824,10.2327,9.7572,10.1816,5602621.0],["2011-07-28",10.1816,10.4056,10.0598,10.217,6772223.0],["2011-07-29",10.217,10.3742,9.8162,9.8319,6046292.0],["2011-08-01",9.8319,9.9026,9.7179,9.7415,5679958.0],["2011-08-02",9.7415,9.9419,9.5804,9.9144,3831725.0],["2011-08-03",9.9144,10.1305,9.7297,10.0008,3769968.0],["2011-08-04",10.0008,10.0873,9.769,9.8122,4260687.0],["2011-08-05",9.8122,9.812228202819824,9.4311,9.5647,5357307.0],["2011-08-08",9.5647,9.564663887023926,8.9595,9.2739,5586667.0],["2011-08-09",9.2739,9.6472,8.7866,9.5529,5330372.0],["2011-08-10",9.5529,9.8044,9.552876472473145,9.6157,3125346.0],["2011-08-11",9.6157,9.9773,9.3721,9.9183,5474776.0],["2011-08-12",9.9183,10.1502,9.918328285217285,9.9498,4039092.0],["2011-08-15",9.9498,10.1266,9.8908,10.0559,2600392.0],["2011-08-16",10.0559,10.1777,9.8397,9.9026,3646477.0],["2011-08-17",9.9026,9.90261173248291,9.9026,9.9026,0.0],["2011-08-18",9.9026,9.9891,9.7769,9.7847,1432942.0],["2011-08-19",9.7847,9.784722328186035,9.5607,9.6472,2023149.0],["2011-08-22",9.6472,9.9262,9.5411,9.5843,2255880.0],["2011-08-23",9.5843,9.7061,9.4782,9.7022,2524044.0],["2011-08-24",9.7022,9.883,9.6315,9.6433,2168123.0],["2011-08-25",9.6433,10.0598,9.643255233764648,10.0598,4691279.0],["2011-08-26",10.0598,10.0991,9.9694,10.0637,3130525.0],["2011-08-29",10.0637,10.06372356414795,9.8437,9.9301,1695346.0],["2011-08-30",9.9301,10.2995,9.9301176071167,9.9694,5432537.0],["2011-08-31",9.9694,10.0205,9.7887,9.9891,2199442.0],["2011-09-01",9.9891,10.0205,9.7651,9.8319,2506851.0],["2011-09-02",9.8319,9.9026,9.659,9.6747,2687430.0],["2011-09-05",9.6747,9.674694061279297,9.3839,9.4232,2646811.0],["2011-09-06",9.4232,9.4586,9.2267,9.2817,1843969.0],["2011-09-07",9.2817,9.5882,9.2739,9.545,2049604.0],["2011-09-08",9.545,9.6118,9.4271,9.4311,1105746.0],["2011-09-09",9.4311,9.5411,9.2699,9.3328,1559747.0],["2011-09-13",9.3328,9.332817077636719,8.8809,9.1285,3668106.0],["2011-09-14",9.1285,9.1717,8.9123,9.1481,1913104.0],["2011-09-15",9.1481,9.3053,9.042,9.1442,1957110.0],["2011-09-16",9.1442,9.2306,9.1167,9.1285,895360.0],["2011-09-19",9.1285,9.128477096557617,8.9556,8.9634,958090.0],["2011-09-20",8.9634,9.0224,8.7945,8.8691,1459535.0],["2011-09-21",8.8691,9.3918,8.8534,9.3564,3024639.0],["2011-09-22",9.3564,9.356393814086914,8.9202,8.932,2957343.0],["2011-09-23",8.932,9.0145,8.5272,8.9831,1531719.0],["2011-09-26",8.9831,9.156,8.8455,9.0853,2556965.0],["2011-09-27",9.0853,9.1874,8.9163,9.0263,1691630.0],["2011-09-28",9.0263,9.1678,8.8613,8.9281,2232656.0],["2011-09-29",8.9281,8.928067207336426,8.205,8.4487,7372130.0],["2011-09-30",8.4487,8.539,8.3308,8.4644,1630883.0],["2011-10-10",8.4644,8.5233,7.9967,8.1028,2780791.0],["2011-10-11",8.1028,8.488,8.0164,8.0989,2249509.0],["2011-10-12",8.0989,8.4369,8.0203,8.4172,2021813.0],["2011-10-13",8.4172,8.653,8.4094,8.543,2110013.0],["2011-10-14",8.543,8.5901,8.2915,8.4447,1608154.0],["2011-10-17",8.4447,8.6098,8.3622,8.5194,1328497.0],["2011-10-18",8.5194,8.5548,8.0793,8.1343,1398248.0],["2011-10-19",8.1343,8.2404,7.8514,7.9221,3317053.0],["2011-10-20",7.9221,7.9614,7.6627,7.8592,2294280.0],["2011-10-21",7.8592,7.859212875366211,7.3995,7.4427,1898527.0],["2011-10-24",7.4427,7.6156,6.8375,7.3248,5418120.0],["2011-10-25",7.3248,7.7924,7.2737,7.7806,4469341.0],["2011-10-26",7.7806,8.0007,7.5448,7.8042,3659065.0],["2011-10-27",7.8042,7.8474,7.6667,7.7138,2600010.0],["2011-10-28",7.7138,8.1343,7.713817119598389,7.9732,5702459.0],["2011-10-31",7.9732,8.0714,7.9299,8.0243,3718144.0],["2011-11-01",8.0243,8.024256706237793,7.8003,7.8474,3383213.0],["2011-11-02",7.8474,7.8474249839782715,7.8474,7.8474,0.0],["2011-11-03",7.8474,8.2404,7.8474249839782715,8.0557,5188881.0],["2011-11-04",8.0557,8.315,8.055695533752441,8.1343,3280295.0],["2011-11-07",8.1343,8.205,7.9968,8.0203,2894039.0],["2011-11-08",8.0203,8.1107,7.981,7.9889,1497928.0],["2011-11-09",7.9889,8.0753,7.816,8.0203,3738436.0],["2011-11-10",8.0203,8.0203275680542,7.7492,7.8789,4422159.0],["2011-11-11",7.8789,7.9771,7.8199,7.9064,2848367.0],["2011-11-14",7.9064,8.3033,7.906370162963867,8.2875,5064442.0],["2011-11-15",8.2875,8.3072,8.205,8.2993,2015175.0],["2011-11-16",8.2993,8.29932975769043,7.9771,7.981,3040882.0],["2011-11-17",7.981,8.0557,7.9182,7.9771,1648020.0],["2011-11-18",7.9771,7.977103233337402,7.6588,7.6627,1980200.0],["2011-11-21",7.6627,7.6863,7.4977,7.6116,1224134.0],["2011-11-22",7.6116,7.611649990081787,7.3877,7.537,1181799.0],["2011-11-23",7.537,7.647,7.536986827850342,7.5684,1395125.0],["2011-11-24",7.5684,7.6156,7.3877,7.4859,1223886.0],["2011-11-25",7.4859,7.6745,7.482,7.5409,1631018.0],["2011-11-28",7.5409,7.6509,7.427,7.6116,1443776.0],["2011-11-29",7.6116,7.8278,7.5763,7.8003,2138494.0],["2011-11-30",7.8003,7.8514,7.3091,7.3719,2463190.0],["2011-12-01",7.3719,7.7806,7.371941566467285,7.4702,3231258.0],["2011-12-02",7.4702,7.4702,7.2698,7.2894,1735752.0],["2011-12-05",7.2894,7.289419174194336,7.0733,7.1008,1075129.0],["2011-12-06",7.1008,7.148,6.9554,7.1087,2321964.0],["2011-12-07",7.1087,7.258,6.9593,6.9908,1889476.0],["2011-12-08",6.9908,7.0143,6.7589,6.9161,1857076.0],["2011-12-09",6.9161,6.91610860824585,6.7904,6.8454,849767.0],["2011-12-12",6.8454,6.8729,6.6882,6.7668,662348.0],["2011-12-13",6.7668,6.9554,6.4839,6.4878,1519900.0],["2011-12-14",6.4878,6.5231,6.2402,6.2481,2978799.0],["2011-12-15",6.2481,6.248074531555176,5.918,5.9298,3313922.0],["2011-12-16",5.9298,6.1538,5.7765,6.1459,3631949.0],["2011-12-19",6.1459,6.2756,5.863,6.2441,3626538.0],["2011-12-20",6.2441,6.2992,6.1027,6.1891,2509775.0],["2011-12-21",6.1891,6.2795,5.8944,5.8944,2004181.0],["2011-12-22",5.8944,6.0319,5.7058,5.9416,2497765.0],["2011-12-23",5.9416,6.0712,5.8158,5.9337,3072657.0],["2011-12-26",5.9337,6.0319,5.8158,5.8276,1819469.0],["2011-12-27",5.8276,5.8905,5.7372,5.7608,1937717.0],["2011-12-28",5.7608,5.760803699493408,5.4779,5.529,5948081.0],["2011-12-29",5.529,5.5918,5.4268,5.5447,3926792.0],["2011-12-30",5.5447,5.6468,5.5407,5.6115,3124505.0],["2012-01-04",5.6115,5.7254,5.4779,5.4857,3803125.0],["2012-01-05",5.4857,5.48573112487793,5.1399,5.1478,4440126.0],["2012-01-06",5.1478,5.2539,4.9827,5.2342,3082986.0],["2012-01-09",5.2342,5.7569,5.1478,5.7215,7399687.0],["2012-01-10",5.7215,6.197,5.6704,6.0516,10596426.0],["2012-01-11",6.0516,6.1145,5.8866,6.0909,8002828.0],["2012-01-12",6.0909,6.3267,5.9455,6.2166,8253665.0],["2012-01-13",6.2166,6.2284,5.8551,5.973,6701059.0],["2012-01-16",5.973,5.973001956939697,5.3757,5.3796,10589142.0],["2012-01-17",5.3796,5.918,5.305,5.918,19318886.0],["2012-01-18",5.918,6.3149,5.8158,5.8748,24100127.0],["2012-01-19",5.8748,6.087,5.584,6.0595,14402303.0],["2012-01-20",6.0595,6.1223,5.8551,6.0044,9327162.0],["2012-01-30",6.0044,6.1616,5.8866,5.918,8057573.0],["2012-01-31",5.918,5.9534,5.7687,5.8983,7262083.0],["2012-02-01",5.8983,5.9416,5.7647,5.7726,5316490.0],["2012-02-02",5.7726,6.0044,5.7215,5.9966,8585297.0],["2012-02-03",5.9966,6.362,5.9376,6.2324,14468297.0],["2012-02-06",6.2324,6.5546,6.23235559463501,6.421,18951865.0],["2012-02-07",6.421,6.420978546142578,6.1891,6.3542,9761808.0],["2012-02-08",6.3542,6.9908,6.2717,6.8414,20165087.0],["2012-02-09",6.8414,6.9475,6.7118,6.7825,11813931.0],["2012-02-10",6.7825,6.8532,6.6371,6.7904,8541051.0],["2012-02-13",6.7904,6.9161,6.6292,6.8139,9464753.0],["2012-02-14",6.8139,6.813939571380615,6.5703,6.7,11912212.0],["2012-02-15",6.7,6.9986,6.586,6.9947,16843226.0],["2012-02-16",6.9947,7.0419,6.7196,6.8493,10924633.0],["2012-02-17",6.8493,6.92,6.7746,6.7982,5736150.0],["2012-02-20",6.7982,6.9397,6.6803,6.7118,11651644.0],["2012-02-21",6.7118,6.8297,6.6292,6.8257,10758821.0],["2012-02-22",6.8257,6.9554,6.7786,6.8925,9995988.0],["2012-02-23",6.8925,7.1087,6.6803,7.0772,14770677.0],["2012-02-24",7.0772,7.5802,7.034,7.4466,20513254.0],["2012-02-27",7.4466,7.446605682373047,7.4466,7.4466,0.0],["2012-02-28",7.4466,7.4545,7.1165,7.2541,12035719.0],["2012-02-29",7.2541,7.3798,7.1519,7.2069,10721134.0],["2012-03-01",7.2069,7.2658,7.0929,7.1715,6835689.0],["2012-03-02",7.1715,7.3405,7.1715312004089355,7.3051,10056891.0],["2012-03-05",7.3051,7.4073,7.1912,7.258,7559171.0],["2012-03-06",7.258,7.257984161376953,6.9751,7.144,6587296.0],["2012-03-07",7.144,7.144026279449463,6.9397,6.9711,6830510.0],["2012-03-08",6.9711,7.2108,6.9711,7.1165,7341503.0],["2012-03-09",7.1165,7.3248,7.116517543792725,7.3012,6982605.0],["2012-03-12",7.3012,7.5645,7.301209449768066,7.4073,17743705.0],["2012-03-13",7.4073,7.407309532165527,7.2383,7.3484,9184795.0],["2012-03-14",7.3484,7.5173,6.9554,7.0065,14174201.0],["2012-03-15",7.0065,7.0065,6.641,6.7707,11729929.0],["2012-03-16",6.7707,6.92,6.6921,6.9161,9535959.0],["2012-03-19",6.9161,7.1519,6.8454,7.1401,7716254.0],["2012-03-20",7.1401,7.1400957107543945,6.8257,6.8297,12456156.0],["2012-03-21",6.8297,7.1715,6.8179,6.9633,14131759.0],["2012-03-22",6.9633,6.9632649421691895,6.6921,6.7393,10764569.0],["2012-03-23",6.7393,6.73927640914917,6.5585,6.5782,7500494.0],["2012-03-26",6.5782,6.6843,6.5389,6.586,4959111.0],["2012-03-27",6.586,6.7157,6.5074,6.531,6675321.0],["2012-03-28",6.531,6.531006336212158,6.0437,6.0712,11415979.0],["2012-03-29",6.0712,6.0712432861328125,5.7687,5.8315,8591276.0],["2012-03-30",5.8315,5.973,5.8197,5.8748,5153980.0],["2012-04-05",5.8748,6.1302,5.8237,6.1145,5636547.0],["2012-04-06",6.1145,6.2009,6.0909,6.1695,5201591.0],["2012-04-09",6.1695,6.1694841384887695,5.9455,5.9966,4412993.0],["2012-04-10",5.9966,6.0555,5.804,6.0477,6469247.0],["2012-04-11",6.0477,6.083,5.8905,6.0123,4017483.0],["2012-04-12",6.0123,6.2245,6.012299060821533,6.197,8914799.0],["2012-04-13",6.197,6.3306,6.1891,6.2559,8103552.0],["2012-04-16",6.2559,6.362,6.1223,6.3345,6499794.0],["2012-04-17",6.3345,6.366,6.1813,6.2363,5324858.0],["2012-04-18",6.2363,6.4721,6.1891,6.4563,10935816.0],["2012-04-19",6.4563,6.5192,6.4013,6.4328,6205351.0],["2012-04-20",6.4328,6.5546,6.4249,6.5349,6353832.0],["2012-04-23",6.5349,6.534937381744385,6.2009,6.2481,13077175.0],["2012-04-24",6.2481,6.248074531555176,5.8826,6.083,8654428.0],["2012-04-25",6.083,6.1695,5.973,6.1341,7609484.0],["2012-04-26",6.1341,6.4328,6.1145,6.2795,13944357.0],["2012-04-27",6.2795,6.279512405395508,6.2795,6.2795,0.0],["2012-05-02",6.2795,6.5114,6.2009,6.4446,14637371.0],["2012-05-03",6.4446,6.5664,6.3935,6.5153,13542381.0],["2012-05-04",6.5153,6.5467,6.4328,6.5192,8301015.0],["2012-05-07",6.5192,6.6528,6.4367,6.4878,8740999.0],["2012-05-08",6.4878,6.5192,6.3542,6.4406,8147595.0],["2012-05-09",6.4406,6.440626621246338,6.1695,6.1773,7091408.0],["2012-05-10",6.1773,6.2559,6.1538,6.2009,3454911.0],["2012-05-11",6.2009,6.2756,6.1459,6.1498,3411088.0],["2012-05-14",6.1498,6.2481,6.0712,6.0791,4614689.0],["2012-05-15",6.0791,6.0791015625,5.8551,5.9298,7648220.0],["2012-05-16",5.9298,5.9298,5.8512,5.8551,4191640.0],["2012-05-17",5.8551,5.9848,5.808,5.973,4431422.0],["2012-05-18",5.973,5.9809,5.8355,5.8394,4023647.0],["2012-05-21",5.8394,6.0202,5.839395523071289,6.0123,5959557.0],["2012-05-22",6.0123,6.1459,6.012299060821533,6.0712,5255056.0],["2012-05-23",6.0712,6.0712432861328125,5.8866,6.0005,4442820.0],["2012-05-24",6.0005,6.0241,5.8944,5.9258,4258067.0],["2012-05-25",5.9258,5.925846576690674,5.4019,5.5345,2892950.0],["2012-05-28",5.5345,5.5629,5.2551,5.5061,4732036.0],["2012-05-29",5.5061,5.7286,5.4635,5.6339,8008674.0],["2012-05-30",5.6339,5.8943,5.6244,5.8469,16205084.0],["2012-05-31",5.8469,5.9132,5.7759,5.8753,10260120.0],["2012-06-01",5.8753,5.9132,5.7759,5.8138,6469983.0],["2012-06-04",5.8138,5.813801288604736,5.5013,5.5392,7700701.0],["2012-06-05",5.5392,5.5913,5.4493,5.4682,4604613.0],["2012-06-06",5.4682,5.5534,5.4161,5.4587,3991914.0],["2012-06-07",5.4587,5.5771,5.3356,5.3688,3748494.0],["2012-06-08",5.3688,5.4824,5.3404,5.3877,3081835.0],["2012-06-11",5.3877,5.5203,5.3735,5.4729,3739285.0],["2012-06-12",5.4729,5.472926139831543,5.3356,5.3546,4428157.0],["2012-06-13",5.3546,5.4351,5.312,5.4066,4071948.0],["2012-06-14",5.4066,5.40664529800415,5.2646,5.3072,6144943.0],["2012-06-15",5.3072,5.3688,5.151,5.312,6361964.0],["2012-06-18",5.312,5.312,5.311957836151123,5.312,0.0],["2012-06-19",5.312,5.311957836151123,5.2315,5.2504,3374367.0],["2012-06-20",5.2504,5.3072,5.2078,5.2267,3447161.0],["2012-06-21",5.2267,5.2315,5.009,5.0232,5961549.0],["2012-06-25",5.0232,5.0231614112854,4.7675,4.7959,3690584.0],["2012-06-26",4.7959,4.795913219451904,4.5971,4.6918,5523140.0],["2012-06-27",4.6918,4.7486,4.6634,4.6728,2497397.0],["2012-06-28",4.6728,4.7296,4.6018,4.6065,2284033.0],["2012-06-29",4.6065,4.9237,4.5071,4.8906,8095801.0],["2012-07-02",4.8906,4.9474,4.6728,4.7344,18351231.0],["2012-07-03",4.7344,4.758,4.5876,4.6776,11553189.0],["2012-07-04",4.6776,4.7202,4.6349,4.6633,6645783.0],["2012-07-05",4.6633,4.663349628448486,4.384,4.4314,7732932.0],["2012-07-06",4.4314,4.5355,4.3651,4.4834,10083449.0],["2012-07-09",4.4834,4.483444690704346,4.2515,4.2799,8106655.0],["2012-07-10",4.2799,4.2846,4.152,4.1804,5867769.0],["2012-07-11",4.1804,4.2941,4.1426,4.2562,5614490.0],["2012-07-12",4.2562,4.474,4.1426,4.3982,10834513.0],["2012-07-13",4.3982,4.4219,4.3367,4.3461,5222080.0],["2012-07-16",4.3461,4.3698,4.0431,4.0621,9729079.0],["2012-07-17",4.0621,4.1473,4.0242,4.1047,4643819.0],["2012-07-18",4.1047,4.1994,4.0574,4.1946,5087542.0],["2012-07-19",4.1946,4.3556,4.1473,4.3035,9125008.0],["2012-07-20",4.3035,4.3319,4.1946,4.2089,6062611.0],["2012-07-23",4.2089,4.3319,4.1142,4.2609,6571739.0],["2012-07-24",4.2609,4.3272,4.2089,4.2941,4480674.0],["2012-07-25",4.2941,4.294069290161133,4.1426,4.1615,5552106.0],["2012-07-26",4.1615,4.2799,4.1615,4.1804,5767847.0],["2012-07-27",4.1804,4.2609,4.1236,4.1804,6696620.0],["2012-07-30",4.1804,4.2846,4.171,4.2041,7809544.0],["2012-07-31",4.2041,4.204115867614746,4.0289,4.0384,7163165.0],["2012-08-01",4.0384,4.1662,4.0005,4.081,6248683.0],["2012-08-02",4.081,4.1,3.9911,4.0384,4349653.0],["2012-08-03",4.0384,4.1426,4.0384,4.1189,6205153.0],["2012-08-06",4.1189,4.403,4.0952,4.3982,14136253.0],["2012-08-07",4.3982,4.4787,4.3604,4.4503,14944547.0],["2012-08-08",4.4503,4.6397,4.403,4.4882,17294649.0],["2012-08-09",4.4882,4.6207,4.3793,4.616,21398400.0],["2012-08-10",4.616,4.6255,4.5166,4.5545,11569346.0],["2012-08-13",4.5545,4.5544586181640625,4.384,4.3982,11936972.0],["2012-08-14",4.3982,4.4882,4.2136,4.474,16471320.0],["2012-08-15",4.474,4.473975658416748,4.3225,4.3272,8919920.0],["2012-08-16",4.3272,4.3793,4.2941,4.3319,7025045.0],["2012-08-17",4.3319,4.3793,4.2751,4.3746,7812640.0],["2012-08-20",4.3746,4.3793,4.2231,4.3414,8811270.0],["2012-08-21",4.3414,4.4456,4.3035,4.4361,12085920.0],["2012-08-22",4.4361,4.4834,4.3414,4.3746,8589001.0],["2012-08-23",4.3746,4.5403,4.3604,4.5166,18117438.0],["2012-08-24",4.5166,4.516584873199463,4.3556,4.4077,12310730.0],["2012-08-27",4.4077,4.407693862915039,4.1236,4.1426,11843959.0],["2012-08-28",4.1426,4.2515,4.1189,4.1804,8283413.0],["2012-08-29",4.1804,4.2089,4.0952,4.1047,6645581.0],["2012-08-30",4.1047,4.1757,4.0242,4.1615,8219586.0],["2012-08-31",4.1615,4.1994,4.1094,4.152,4101783.0],["2012-09-03",4.152,4.2467,4.1189,4.2041,8487726.0],["2012-09-04",4.2041,4.3556,4.1946,4.2657,13532298.0],["2012-09-05",4.2657,4.3793,4.2183,4.3461,13286054.0],["2012-09-06",4.3461,4.4266,4.313,4.3604,11113021.0],["2012-09-07",4.3604,4.7012,4.360350131988525,4.616,26673248.0],["2012-09-10",4.616,4.9001,4.5923,4.8575,31117295.0],["2012-09-11",4.8575,4.857458591461182,4.7107,4.8054,17980460.0],["2012-09-12",4.8054,5.0468,4.7249,4.8148,25221737.0],["2012-09-13",4.8148,4.814849853515625,4.6113,4.6349,15982676.0],["2012-09-14",4.6349,4.8764,4.634943008422852,4.7296,22693378.0],["2012-09-17",4.7296,4.8243,4.4929,4.5071,21476231.0],["2012-09-18",4.5071,4.5497,4.4408,4.4976,9050903.0],["2012-09-19",4.4976,4.6491,4.4929,4.6207,9454213.0],["2012-09-20",4.6207,4.620741844177246,4.403,4.4077,12120891.0],["2012-09-21",4.4077,4.5355,4.3604,4.4456,10681903.0],["2012-09-24",4.4456,4.5308,4.2515,4.4692,10665850.0],["2012-09-25",4.4692,4.4834,4.3414,4.3604,7230788.0],["2012-09-26",4.3604,4.4172,4.1757,4.2041,9863844.0],["2012-09-27",4.2041,4.3935,4.1757,4.3461,9671208.0],["2012-09-28",4.3461,4.6255,4.3083,4.6113,19431266.0],["2012-10-08",4.6113,4.6349,4.5024,4.5639,10175254.0],["2012-10-09",4.5639,4.7249,4.5545,4.687,15193541.0],["2012-10-10",4.687,4.706,4.6113,4.7012,11090499.0],["2012-10-11",4.7012,4.777,4.5971,4.6018,14527688.0],["2012-10-12",4.6018,4.7012,4.474,4.5545,9781964.0],["2012-10-15",4.5545,4.5592,4.4124,4.4645,7067609.0],["2012-10-16",4.4645,4.5545,4.4077,4.4598,6232112.0],["2012-10-17",4.4598,4.6397,4.4503,4.6065,12228864.0],["2012-10-18",4.6065,4.6965,4.5734,4.6633,12688621.0],["2012-10-19",4.6633,4.6918,4.5734,4.5781,8681527.0],["2012-10-22",4.5781,4.5876,4.474,4.5639,6814872.0],["2012-10-23",4.5639,4.6302,4.5071,4.5166,6372532.0],["2012-10-24",4.5166,4.5213,4.4408,4.474,5469650.0],["2012-10-25",4.474,4.5592,4.4503,4.4645,5255159.0],["2012-10-26",4.4645,4.4929,4.242,4.2988,8009071.0],["2012-10-29",4.2988,4.3177,4.2373,4.2988,3292140.0],["2012-10-30",4.2988,4.3746,4.2751,4.2941,3513503.0],["2012-10-31",4.2941,4.3414,4.2657,4.3272,3655337.0],["2012-11-01",4.3272,4.4456,4.313,4.4361,6934756.0],["2012-11-02",4.4361,4.455,4.3746,4.403,6350231.0],["2012-11-05",4.403,4.4219,4.3556,4.3935,4001336.0],["2012-11-06",4.3935,4.403,4.2373,4.3083,7060824.0],["2012-11-07",4.3083,4.3793,4.2941,4.3272,6210028.0],["2012-11-08",4.3272,4.327209949493408,4.0858,4.1189,9312584.0],["2012-11-09",4.1189,4.152,4.0289,4.0621,5801878.0],["2012-11-12",4.0621,4.1378,4.0526,4.1284,5302137.0],["2012-11-13",4.1284,4.1331,3.9911,3.9958,5255721.0],["2012-11-14",3.9958,4.1426,3.9816,4.0716,4398378.0],["2012-11-15",4.0716,4.071555137634277,3.9532,3.9627,4197319.0],["2012-11-16",3.9627,3.9674,3.8538,3.8964,4583055.0],["2012-11-19",3.8964,3.9911,3.8632,3.9437,2881647.0],["2012-11-20",3.9437,3.9816,3.9153,3.9201,2579679.0],["2012-11-21",3.9201,3.9863,3.8538,3.9816,4569502.0],["2012-11-22",3.9816,3.981600046157837,3.8822,3.8916,4449435.0],["2012-11-23",3.8916,3.9627,3.8916,3.9011,4582107.0],["2012-11-26",3.9011,3.9248,3.867975950241089,3.868,3032351.0],["2012-11-27",3.868,3.867975950241089,3.6739,3.6786,5385396.0],["2012-11-28",3.6786,3.678601026535034,3.5176,3.5271,5675712.0],["2012-11-29",3.5271,3.5886,3.4466,3.4608,3834065.0],["2012-11-30",3.4608,3.5413,3.4608216285705566,3.5082,2925442.0],["2012-12-03",3.5082,3.5413,3.3898,3.3898,3498415.0],["2012-12-04",3.3898,3.475,3.3046,3.4656,4596154.0],["2012-12-05",3.4656,3.7117,3.4277,3.6502,9271021.0],["2012-12-06",3.6502,3.6644,3.5839,3.5981,5363119.0],["2012-12-07",3.5981,3.7354,3.5697,3.6975,8489934.0],["2012-12-10",3.6975,3.8112,3.6975388526916504,3.7733,8828840.0],["2012-12-11",3.7733,3.8964,3.707,3.7922,9823057.0],["2012-12-12",3.7922,3.9153,3.7686,3.8585,10269814.0],["2012-12-13",3.8585,3.9201,3.797,3.8585,12411097.0],["2012-12-14",3.8585,4.0858,3.8206,4.0716,16668381.0],["2012-12-17",4.0716,4.2231,4.0242,4.0858,15179620.0],["2012-12-18",4.0858,4.1568,4.0242,4.0479,10763787.0],["2012-12-19",4.0479,4.081,3.9816,4.0431,7996104.0],["2012-12-20",4.0431,4.1284,3.9911,4.1094,10158415.0],["2012-12-21",4.1094,4.2657,4.0526,4.152,13480990.0],["2012-12-24",4.152,4.1662,4.0716,4.1142,7285354.0],["2012-12-25",4.1142,4.384,4.0716,4.2704,26788557.0],["2012-12-26",4.2704,4.4645,4.2278,4.4266,30459411.0],["2012-12-27",4.4266,4.4361,4.3177,4.3461,20964653.0],["2012-12-28",4.3461,4.4456,4.3319,4.4361,24215344.0],["2012-12-31",4.4361,4.6302,4.3793,4.4645,18081866.0],["2013-01-04",4.4645,4.7959,4.4503,4.7202,49867820.0],["2013-01-07",4.7202,4.8196,4.6207,4.7391,42257347.0],["2013-01-08",4.7391,4.7722,4.4787,4.545,46219680.0],["2013-01-09",4.545,4.5449910163879395,4.384,4.4172,26693861.0],["2013-01-10",4.4172,4.4882,4.403,4.4456,13573354.0],["2013-01-11",4.4456,4.4882,4.2562,4.3035,19390532.0],["2013-01-14",4.3035,4.4503,4.2562,4.4266,15998516.0],["2013-01-15",4.4266,4.5355,4.4172,4.5119,18136774.0],["2013-01-16",4.5119,4.6302,4.4172,4.5166,20001557.0],["2013-01-17",4.5166,4.5403,4.3651,4.3746,12582446.0],["2013-01-18",4.3746,4.4503,4.3319,4.4361,10424310.0],["2013-01-21",4.4361,4.4692,4.403,4.4503,9523869.0],["2013-01-22",4.4503,4.5118,4.3461,4.384,15330592.0],["2013-01-23",4.384,4.384021759033203,4.2609,4.3319,10284478.0],["2013-01-24",4.3319,4.384,4.1662,4.2136,12610591.0],["2013-01-25",4.2136,4.2325,4.152,4.2183,5798749.0],["2013-01-28",4.2183,4.3319,4.2089,4.3272,8175372.0],["2013-01-29",4.3272,4.3935,4.3177,4.3556,9210908.0],["2013-01-30",4.3556,4.474,4.355616569519043,4.474,15845451.0],["2013-01-31",4.474,4.5781,4.4408,4.545,22685958.0],["2013-02-01",4.545,4.7202,4.4787,4.6207,27627859.0],["2013-02-04",4.6207,4.9001,4.5497,4.6776,34003815.0],["2013-02-05",4.6776,4.677552700042725,4.5071,4.5592,17208393.0],["2013-02-06",4.5592,4.6065,4.4787,4.4882,12300200.0],["2013-02-07",4.4882,4.5923,4.4834,4.5119,9109068.0],["2013-02-08",4.5119,4.5876,4.5071,4.5734,10127954.0],["2013-02-18",4.5734,4.5923,4.5024,4.5592,9421309.0],["2013-02-19",4.5592,4.559193134307861,4.3982,4.4219,9534649.0],["2013-02-20",4.4219,4.4598,4.3556,4.455,7650892.0],["2013-02-21",4.455,4.455038070678711,4.2704,4.2846,11379892.0],["2013-02-22",4.2846,4.3461,4.2751,4.3225,4702940.0],["2013-02-25",4.3225,4.3556,4.2089,4.2467,14767291.0],["2013-02-26",4.2467,4.246726036071777,4.1,4.1047,14156533.0],["2013-02-27",4.1047,4.171,4.0242,4.0716,10328904.0],["2013-02-28",4.0716,4.1946,4.071555137634277,4.1804,9643483.0],["2013-03-01",4.1804,4.1994,4.1331,4.1757,8276098.0],["2013-03-04",4.1757,4.175709247589111,3.9295,3.9343,10837661.0],["2013-03-05",3.9343,4.0195,3.9295,4.0147,6272808.0],["2013-03-06",4.0147,4.1284,4.0053,4.1236,10181721.0],["2013-03-07",4.1236,4.1994,4.081,4.1426,9991759.0],["2013-03-08",4.1426,4.1852,4.081,4.0858,6305701.0],["2013-03-11",4.0858,4.1757,4.0479,4.1331,5673014.0],["2013-03-12",4.1331,4.1852,3.9816,4.0289,6661877.0],["2013-03-13",4.0289,4.1142,3.9958,4.081,6698044.0],["2013-03-14",4.081,4.2373,4.0337,4.2089,17027586.0],["2013-03-15",4.2089,4.2089,4.208850860595703,4.2089,0.0],["2013-03-18",4.2089,4.208850860595703,4.0147,4.0384,12695391.0],["2013-03-19",4.0384,4.081,3.9485,4.0147,5780834.0],["2013-03-20",4.0147,4.1284,4.0053,4.1189,9034135.0],["2013-03-21",4.1189,4.1994,4.1094,4.1757,10353956.0],["2013-03-22",4.1757,4.1946,4.1236,4.171,7135131.0],["2013-03-25",4.171,4.242,4.1568,4.2373,11014022.0],["2013-03-26",4.2373,4.23725700378418,4.0431,4.1094,9149886.0],["2013-03-27",4.1094,4.171,4.0384,4.0763,7186515.0],["2013-03-28",4.0763,4.076288223266602,3.8727,3.8774,10005786.0],["2013-03-29",3.8774,3.9153,3.8159,3.8443,6199575.0],["2013-04-01",3.8443,3.8869,3.8348,3.849,4526112.0],["2013-04-02",3.849,3.9059,3.8254,3.8348,4615434.0],["2013-04-03",3.8348,3.8774,3.7686,3.8396,5768081.0],["2013-04-08",3.8396,3.8395700454711914,3.7023,3.8112,5209977.0],["2013-04-09",3.8112,3.8964,3.8111636638641357,3.8632,6571078.0],["2013-04-10",3.8632,4.01,3.8538,3.9343,12606388.0],["2013-04-11",3.9343,3.9437,3.8774,3.8822,6660735.0],["2013-04-12",3.8822,3.9059,3.8159,3.8206,3538030.0],["2013-04-15",3.8206,3.8206329345703125,3.6881,3.7165,4649607.0],["2013-04-16",3.7165,3.7544,3.6171,3.7401,4435928.0],["2013-04-17",3.7401,3.7686,3.7023,3.7544,3577412.0],["2013-04-18",3.7544,3.7544,3.6975,3.7354,2716189.0],["2013-04-19",3.7354,3.8443,3.7354,3.8301,5393260.0],["2013-04-22",3.8301,3.830101251602173,3.7638,3.8017,3709460.0],["2013-04-23",3.8017,3.8112,3.6739,3.6786,4764089.0],["2013-04-24",3.6786,3.7733,3.678601026535034,3.7591,3766020.0],["2013-04-25",3.7591,3.9059,3.7449,3.8443,9714775.0],["2013-04-26",3.8443,3.8585,3.7591,3.7922,4987897.0],["2013-05-02",3.7922,3.792226791381836,3.7212,3.7733,3695876.0],["2013-05-03",3.7733,3.8916,3.7732889652252197,3.8538,4587155.0],["2013-05-06",3.8538,3.9579,3.853774070739746,3.9059,6993439.0],["2013-05-07",3.9059,3.9911,3.8822,3.9627,9292824.0],["2013-05-08",3.9627,3.9911,3.9011,3.9343,5843112.0],["2013-05-09",3.9343,3.9579,3.8632,3.8916,6724902.0],["2013-05-10",3.8916,3.9769,3.8727,3.9674,5795579.0],["2013-05-13",3.9674,3.9911,3.9153,3.9485,4681501.0],["2013-05-14",3.9485,3.9674,3.8301,3.9059,5231868.0],["2013-05-15",3.9059,3.9437,3.8632,3.939,5288465.0],["2013-05-16",3.939,3.972132682800293,3.8822,3.9721,7267383.0],["2013-05-17",3.9721,4.0289,3.9485,4.0242,9966377.0],["2013-05-20",4.0242,4.0668,4.0053,4.0431,9295897.0],["2013-05-21",4.0431,4.1568,4.0384,4.1378,12198827.0],["2013-05-22",4.1378,4.171,4.0905,4.1236,9734491.0],["2013-05-23",4.1236,4.1284,4.0337,4.0431,8915075.0],["2013-05-24",4.0431,4.1189,4.0384,4.1189,6227786.0],["2013-05-27",4.1189,4.1852,4.0905,4.1852,9808391.0],["2013-05-28",4.1852,4.2231,4.1662,4.2136,11634714.0],["2013-05-29",4.2136,4.242,4.1615,4.1757,9627081.0],["2013-05-30",4.1757,4.175709247589111,4.1094,4.1473,8916011.0],["2013-05-31",4.1473,4.2089,4.1094,4.1284,7606718.0],["2013-06-03",4.1284,4.152,4.0858,4.1094,5218696.0],["2013-06-04",4.1094,4.1473,3.9911,4.0005,6508949.0],["2013-06-05",4.0005,4.0763,3.9816,4.0716,4878590.0],["2013-06-06",4.0716,4.1189,4.0242,4.0479,5770195.0],["2013-06-07",4.0479,4.1094,3.8774,3.9106,8265132.0],["2013-06-13",3.9106,3.910585880279541,3.7208,3.7898,4753330.0],["2013-06-14",3.7898,3.8473,3.7668,3.7783,4993032.0],["2013-06-17",3.7783,3.8128,3.6806,3.6978,4218056.0],["2013-06-18",3.6978,3.7438,3.6806,3.7208,3369861.0],["2013-06-19",3.7208,3.7208073139190674,3.5655,3.6575,3916871.0],["2013-06-20",3.6575,3.669,3.5023,3.5253,3679822.0],["2013-06-21",3.5253,3.5483,3.439,3.508,4630483.0],["2013-06-24",3.508,3.5080246925354004,3.1917,3.209,7817528.0],["2013-06-25",3.209,3.278,2.9387,3.1457,6588957.0],["2013-06-26",3.1457,3.2032,3.1055,3.1515,5113040.0],["2013-06-27",3.1515,3.2147,3.0882,3.1055,6113747.0],["2013-06-28",3.1055,3.186,3.048,3.1055,5402904.0],["2013-07-01",3.1055,3.163,3.0365,3.1227,4614194.0],["2013-07-02",3.1227,3.14,3.0365,3.0997,6802348.0],["2013-07-03",3.0997,3.0997140407562256,2.9674,3.0135,6163270.0],["2013-07-04",3.0135,3.163,2.9789,3.1227,9684157.0],["2013-07-05",3.1227,3.1917,3.0825,3.14,8282244.0],["2013-07-08",3.14,3.1399693489074707,2.9674,2.9732,4737377.0],["2013-07-09",2.9732,3.0595,2.9559,3.0077,3384486.0],["2013-07-10",3.0077,3.186,2.9904,3.1802,9302426.0],["2013-07-11",3.1802,3.3528,3.1572,3.278,13785178.0],["2013-07-12",3.278,3.2952,3.1745,3.2032,7892829.0],["2013-07-15",3.2032,3.3125,3.1802,3.2607,6021388.0],["2013-07-16",3.2607,3.301,3.2262,3.2952,4960404.0],["2013-07-17",3.2952,3.3355,3.1975,3.209,6384238.0],["2013-07-18",3.209,3.2665,3.1515,3.232,6779442.0],["2013-07-19",3.232,3.324,3.14,3.1457,8335865.0],["2013-07-22",3.1457,3.1802,3.1055,3.163,4358398.0],["2013-07-23",3.163,3.278,3.162972927093506,3.2492,10238216.0],["2013-07-24",3.2492,3.249236583709717,3.1687,3.232,5242961.0],["2013-07-25",3.232,3.278,3.1917,3.2262,6635903.0],["2013-07-26",3.2262,3.2607,3.186,3.232,5195572.0],["2013-07-29",3.232,3.2377,3.1227,3.1342,4356138.0],["2013-07-30",3.1342,3.1745,3.0307,3.094,5845817.0],["2013-07-31",3.094,3.1285,3.048,3.0537,4995680.0],["2013-08-01",3.0537,3.117,3.048,3.117,4563453.0],["2013-08-02",3.117,3.186,3.094,3.1227,6656315.0],["2013-08-05",3.1227,3.1572227478027344,3.0997,3.1572,4336901.0],["2013-08-06",3.1572,3.232,3.1285,3.209,7476941.0],["2013-08-07",3.209,3.2607,3.186,3.2205,7810554.0],["2013-08-08",3.2205,3.2435,3.1802,3.1975,5325763.0],["2013-08-09",3.1975,3.3125,3.1974785327911377,3.2952,14402474.0],["2013-08-12",3.2952,3.485,3.2722,3.4563,17571481.0],["2013-08-13",3.4563,3.4563,3.3643,3.4045,10427715.0],["2013-08-14",3.4045,3.439,3.3297,3.3643,10464173.0],["2013-08-15",3.3643,3.3988,3.3067,3.3125,6647468.0],["2013-08-16",3.3125,3.4218,3.2607,3.2665,7741804.0],["2013-08-19",3.2665,3.3355,3.2205,3.3182,5561573.0],["2013-08-20",3.3182,3.3585,3.2665,3.2895,4757927.0],["2013-08-21",3.2895,3.324,3.255,3.301,3649361.0],["2013-08-22",3.301,3.3125,3.2607,3.2722,3814748.0],["2013-08-23",3.2722,3.3067,3.1687,3.209,5670197.0],["2013-08-26",3.209,3.2895,3.208980083465576,3.2837,4114601.0],["2013-08-27",3.2837,3.3355,3.2837,3.3297,5770114.0],["2013-08-28",3.3297,3.4103,3.2952,3.393,11103321.0],["2013-08-29",3.393,3.393007516860962,3.3355,3.3585,6183933.0],["2013-08-30",3.3585,3.3815,3.2952,3.3412,7060020.0],["2013-09-02",3.3412,3.3700039386749268,3.2837,3.37,5747631.0],["2013-09-03",3.37,3.439,3.37,3.4218,7948299.0],["2013-09-04",3.4218,3.766813278198242,3.4217615127563477,3.7668,27485293.0],["2013-09-05",3.7668,4.1406,3.766813278198242,3.9623,82858061.0],["2013-09-06",3.9623,3.962343454360962,3.7266,3.8473,36601439.0],["2013-09-09",3.8473,3.8818,3.7611,3.8358,26548278.0],["2013-09-10",3.8358,4.0199,3.7553,3.9451,36483263.0],["2013-09-11",3.9451,3.9738,3.8358,3.8531,23324003.0],["2013-09-12",3.8531,3.853076696395874,3.7726,3.7956,12572316.0],["2013-09-13",3.7956,3.9451,3.7611,3.8358,16885328.0],["2013-09-16",3.8358,3.8588,3.7381,3.7668,11548335.0],["2013-09-17",3.7668,4.0141,3.7668,3.8013,22263539.0],["2013-09-18",3.8013,3.801318883895874,3.669,3.7553,10265534.0],["2013-09-23",3.7553,3.8358,3.7496,3.8013,10961744.0],["2013-09-24",3.8013,3.801318883895874,3.6806,3.7208,13570510.0],["2013-09-25",3.7208,3.7841,3.6748,3.7208,10786315.0],["2013-09-26",3.7208,3.7323,3.508,3.5253,13615002.0],["2013-09-27",3.5253,3.5943,3.4505,3.5368,7876529.0],["2013-09-30",3.5368,3.577,3.5253,3.5655,5321779.0],["2013-10-08",3.5655,3.6000382900238037,3.5195,3.6,6181992.0],["2013-10-09",3.6,3.6518,3.5713,3.646,8017215.0],["2013-10-10",3.646,3.7323,3.5655,3.6288,11833856.0],["2013-10-11",3.6288,3.7151,3.6173,3.6748,11022327.0],["2013-10-14",3.6748,3.6863,3.6,3.6748,12005446.0],["2013-10-15",3.6748,3.7553,3.6115,3.7208,26377414.0],["2013-10-16",3.7208,3.7208073139190674,3.5483,3.577,13531520.0],["2013-10-17",3.577,3.6345,3.5598,3.577,8205266.0],["2013-10-18",3.577,3.6058,3.5253,3.5425,6483910.0],["2013-10-21",3.5425,3.5885,3.5023,3.5828,9272129.0],["2013-10-22",3.5828,3.5943,3.5253,3.5598,9067948.0],["2013-10-23",3.5598,3.5943,3.485,3.5023,8099234.0],["2013-10-24",3.5023,3.508,3.4103,3.4275,7314460.0],["2013-10-25",3.4275,3.439,3.2837,3.3125,9300324.0],["2013-10-28",3.3125,3.3528,3.2665,3.3125,4690108.0],["2013-10-29",3.3125,3.3355,3.14,3.1917,6894223.0],["2013-10-30",3.1917,3.3067,3.1917,3.2895,6524794.0],["2013-10-31",3.2895,3.3067,3.2607,3.301,3768454.0],["2013-11-01",3.301,3.301,3.2492,3.2665,3418236.0],["2013-11-04",3.2665,3.2895,3.2492,3.2665,3178389.0],["2013-11-05",3.2665,3.2722,3.209,3.2607,3810977.0],["2013-11-06",3.2607,3.3758,3.2147,3.2837,10184279.0],["2013-11-07",3.2837,3.283740997314453,3.2147,3.2147,5432443.0],["2013-11-08",3.2147,3.2262,3.1342,3.1457,4000581.0],["2013-11-11",3.1457,3.1917,3.0997,3.1802,2666554.0],["2013-11-12",3.1802,3.209,3.1572,3.1975,2870474.0],["2013-11-13",3.1975,3.1975,3.1227,3.1342,2934149.0],["2013-11-14",3.1342,3.1802,3.1112,3.1572,2142665.0],["2013-11-15",3.1572,3.2492,3.1572227478027344,3.2147,4894305.0],["2013-11-18",3.2147,3.301,3.214731216430664,3.2895,7054158.0],["2013-11-19",3.2895,3.3585,3.2837,3.3067,7389798.0],["2013-11-20",3.3067,3.3067448139190674,3.2607,3.2952,6471887.0],["2013-11-21",3.2952,3.531,3.255,3.5138,21933113.0],["2013-11-22",3.5138,3.6173,3.3987574577331543,3.3988,19363305.0],["2013-11-25",3.3988,3.485,3.3355,3.347,10180563.0],["2013-11-26",3.347,3.3873,3.3297,3.37,5934818.0],["2013-11-27",3.37,3.4103,3.347,3.4045,6561680.0],["2013-11-28",3.4045,3.4735,3.3815,3.4448,12015954.0],["2013-11-29",3.4448,3.4505,3.393,3.4218,6377924.0],["2013-12-02",3.4218,3.4217615127563477,3.209,3.2435,9082504.0],["2013-12-03",3.2435,3.3182,3.232,3.301,5810286.0],["2013-12-04",3.301,3.3758,3.2837,3.3585,8220782.0],["2013-12-05",3.3585,3.37,3.324,3.347,7094762.0],["2013-12-06",3.347,3.393,3.3355,3.3643,6615153.0],["2013-12-09",3.3643,3.4103,3.364253520965576,3.3758,5148516.0],["2013-12-10",3.3758,3.4045,3.3585,3.3815,4772264.0],["2013-12-11",3.3815,3.3815054893493652,3.2722,3.3067,6584800.0],["2013-12-12",3.3067,3.3125,3.2722,3.2837,4462868.0],["2013-12-13",3.2837,3.3067,3.2492,3.2837,3558918.0],["2013-12-16",3.2837,3.301,3.2205,3.2262,3991266.0],["2013-12-17",3.2262,3.2435,3.2205,3.2435,2130167.0],["2013-12-18",3.2435,3.2665,3.2205,3.232,2472596.0],["2013-12-19",3.232,3.2665,3.2205,3.2492,3859759.0],["2013-12-20",3.2492,3.255,3.1687,3.1802,4466771.0],["2013-12-23",3.1802,3.209,3.0997,3.2032,3485830.0],["2013-12-24",3.2032,3.2665,3.186,3.2147,3967907.0],["2013-12-25",3.2147,3.2492,3.2032,3.2435,3358233.0],["2013-12-26",3.2435,3.2722,3.1975,3.2377,5877888.0],["2013-12-27",3.2377,3.462,3.2147,3.3873,19953488.0],["2013-12-30",3.3873,3.5023,3.3412,3.4505,26865860.0],["2013-12-31",3.4505,3.4735,3.3412,3.4045,20877660.0],["2014-01-02",3.4045,3.4218,3.3067,3.347,9477797.0],["2014-01-03",3.347,3.34700083732605,3.2435,3.2607,7913434.0],["2014-01-06",3.2607,3.260737657546997,3.1112,3.1342,6651055.0],["2014-01-07",3.1342,3.1687,3.1112,3.14,4299724.0],["2014-01-08",3.14,3.1687,3.117,3.1227,3470935.0],["2014-01-09",3.1227,3.14,3.0192,3.0365,4401870.0],["2014-01-10",3.0365,3.048,2.9732,2.9904,3862840.0],["2014-01-13",2.9904,3.117,2.9847,3.048,4592147.0],["2014-01-14",3.048,3.0652,2.9904,3.0595,3641927.0],["2014-01-15",3.0595,3.0595,3.0192,3.0422,2379856.0],["2014-01-16",3.0422,3.1112,3.0365,3.071,3940843.0],["2014-01-17",3.071,3.0709598064422607,3.0249524116516113,3.025,2247149.0],["2014-01-20",3.025,3.0365,2.9904,2.9962,2483552.0],["2014-01-21",2.9962,3.0595,2.9961984157562256,3.0537,2449688.0],["2014-01-22",3.0537,3.117,3.048,3.117,3773138.0],["2014-01-23",3.117,3.117,3.0767,3.0825,3574341.0],["2014-01-24",3.0825,3.14,3.08246111869812,3.117,4193964.0],["2014-01-27",3.117,3.1227,3.0652,3.0767,4063518.0],["2014-01-28",3.0767,3.0997,3.0652,3.071,2847927.0],["2014-01-29",3.071,3.094,3.0652,3.071,2359545.0],["2014-01-30",3.071,3.117,3.0652,3.071,3119337.0],["2014-02-07",3.071,3.071,3.0135,3.071,3166338.0],["2014-02-10",3.071,3.1745,3.0709598064422607,3.163,7772284.0],["2014-02-11",3.163,3.2032,3.1457,3.1975,6651833.0],["2014-02-12",3.1975,3.2147,3.1802,3.2032,6130132.0],["2014-02-13",3.2032,3.3182,3.1975,3.2205,13358576.0],["2014-02-14",3.2205,3.2607,3.209,3.2435,4807837.0],["2014-02-17",3.2435,3.2895,3.2205,3.278,8043735.0],["2014-02-18",3.278,3.2837,3.2205,3.2435,5581753.0],["2014-02-19",3.2435,3.2722,3.1917,3.2435,6288790.0],["2014-02-20",3.2435,3.324,3.209,3.2377,9386480.0],["2014-02-21",3.2377,3.237734794616699,3.1515,3.1802,7234103.0],["2014-02-24",3.1802,3.1802263259887695,3.094,3.117,5183949.0],["2014-02-25",3.117,3.1342,3.0077,3.0192,7325840.0],["2014-02-26",3.0192,3.0767,2.9789,3.071,5774979.0],["2014-02-27",3.071,3.094,3.0019,3.0192,4750758.0],["2014-02-28",3.0192,3.0652,2.9674,3.0365,6651890.0],["2014-03-03",3.0365,3.0882,2.9847,3.0825,5443865.0],["2014-03-04",3.0825,3.1055,3.0365,3.0882,5259803.0],["2014-03-05",3.0882,3.1055,3.059457778930664,3.0595,4792709.0],["2014-03-06",3.0595,3.0825,3.0307,3.048,4966841.0],["2014-03-07",3.048,3.0997,3.0365,3.0595,5488847.0],["2014-03-10",3.0595,3.059457778930664,2.9501917362213135,2.9502,6769636.0],["2014-03-11",2.9502,2.9732,2.9387,2.9617,3949211.0],["2014-03-12",2.9617,2.9847,2.9444,2.9789,3185253.0],["2014-03-13",2.9789,3.025,2.9732,3.0192,4771236.0],["2014-03-14",3.0192,3.094,2.9559,3.0537,4872980.0],["2014-03-17",3.0537,3.0652,3.0135,3.0595,4115092.0],["2014-03-18",3.0595,3.0767,3.0422,3.048,3771633.0],["2014-03-19",3.048,3.048,2.9847,3.0077,5069128.0],["2014-03-20",3.0077,3.025,2.9329,2.9444,6350292.0],["2014-03-21",2.9444,3.025,2.9272,3.0019,6508617.0],["2014-03-24",3.0019,3.0595,2.9962,3.0422,7487696.0],["2014-03-25",3.0422,3.1342,3.0365,3.0825,9571529.0],["2014-03-26",3.0825,3.0882,3.0307,3.0767,5432744.0],["2014-03-27",3.0767,3.0882,3.0422,3.048,4538280.0],["2014-03-28",3.048,3.0997,3.0365,3.0537,7027298.0],["2014-03-31",3.0537,3.1285,3.0192,3.0882,9343288.0],["2014-04-01",3.0882,3.1055,3.025,3.0997,8319773.0],["2014-04-02",3.0997,3.1572,3.0882,3.1457,11752651.0],["2014-04-03",3.1457,3.1975,3.1285,3.1745,13414299.0],["2014-04-04",3.1745,3.209,3.1342,3.2032,18079991.0],["2014-04-08",3.2032,3.2205,3.1687,3.1975,18274904.0],["2014-04-09",3.1975,3.1974785327911377,3.1342,3.1515,13948725.0],["2014-04-10",3.1515,3.1572,3.117,3.1285,13067975.0],["2014-04-11",3.1285,3.1515,3.0997,3.1457,7909766.0],["2014-04-14",3.1457,3.2492,3.1227,3.2435,20890284.0],["2014-04-15",3.2435,3.2607,3.1457,3.1572,17619220.0],["2014-04-16",3.1572,3.3297,3.1285,3.301,32356906.0],["2014-04-17",3.301,3.3009941577911377,3.2262,3.255,14022613.0],["2014-04-18",3.255,3.2549867630004883,3.2032,3.2147,7497134.0],["2014-04-21",3.2147,3.214731216430664,3.0365,3.0422,17515524.0],["2014-04-22",3.0422,3.048,2.9789,3.0365,10142699.0],["2014-04-23",3.0365,3.036454439163208,2.9904,3.0077,6074408.0],["2014-04-24",3.0077,3.0192,2.9789,2.9904,5354976.0],["2014-04-25",2.9904,3.0077,2.9444,2.9502,5286666.0],["2014-04-28",2.9502,2.9559,2.881181240081787,2.8812,6564942.0],["2014-04-29",2.8812,2.9732,2.8754,2.9674,5673317.0],["2014-04-30",2.9674,2.9674441814422607,2.9386894702911377,2.9387,2922292.0],["2014-05-05",2.9387,2.9559,2.9157,2.9502,2984799.0],["2014-05-06",2.9502,3.0135,2.9272,2.9789,5587775.0],["2014-05-07",2.9789,2.9789459705352783,2.9157,2.9214,4414857.0],["2014-05-08",2.9214,2.9617,2.9099,2.9214,3157504.0],["2014-05-09",2.9214,2.9732,2.9099,2.9559,5868140.0],["2014-05-12",2.9559,3.0767,2.9444,3.071,15231684.0],["2014-05-13",3.071,3.071,2.9962,3.025,8159738.0],["2014-05-14",3.025,3.0307,2.9962,3.0019,4231929.0],["2014-05-15",3.0019,3.0019493103027344,2.9387,2.9444,4695365.0],["2014-05-16",2.9444,2.9502,2.9157,2.9387,2690328.0],["2014-05-19",2.9387,2.9444,2.8927,2.9214,3388641.0],["2014-05-20",2.9214,2.9444,2.9156861305236816,2.9157,2018244.0],["2014-05-21",2.9157,2.955941677093506,2.8927,2.9559,2946576.0],["2014-05-22",2.9559,2.9847,2.9214,2.9329,3910914.0],["2014-05-23",2.9329,2.9502,2.9099,2.9387,2858023.0],["2014-05-26",2.9387,2.9732,2.9386894702911377,2.9617,3576442.0],["2014-05-27",2.9617,3.0997,2.9616928100585938,3.0537,17972507.0],["2014-05-28",3.0537,3.0595,2.9904,3.0365,11265088.0],["2014-05-29",3.0365,3.186,3.0192,3.0882,23891152.0],["2014-05-30",3.0882,3.2492,3.0825,3.1457,28334650.0],["2014-06-03",3.1457,3.1457204818725586,3.048,3.0595,12888718.0],["2014-06-04",3.0595,3.0595,2.9617,2.9904,9592783.0],["2014-06-05",2.9904,3.025,2.9617,3.0192,5827850.0],["2014-06-06",3.0192,3.0192017555236816,2.9617,2.9789,4928872.0],["2014-06-09",2.9789,2.9904,2.9214,2.9329,5767880.0],["2014-06-10",2.9329,3.0365,2.932938575744629,3.0135,8225906.0],["2014-06-11",3.0135,3.2147,2.9904,3.1055,19484862.0],["2014-06-12",3.1055,3.416,3.0422,3.301,55979844.0],["2014-06-13",3.301,3.393,3.232,3.255,35519565.0],["2014-06-16",3.255,3.2549867630004883,3.1389,3.1796,19877821.0],["2014-06-17",3.1796,3.2144,3.1273,3.1331,15222421.0],["2014-06-18",3.1331,3.2608,3.1099,3.1912,17046078.0],["2014-06-19",3.1912,3.2144,3.0577,3.1041,12149386.0],["2014-06-20",3.1041,3.1505,3.0809,3.1389,8059612.0],["2014-06-23",3.1389,3.2144,3.1157,3.197,13920307.0],["2014-06-24",3.197,3.2724,3.1796,3.2028,13073239.0],["2014-06-25",3.2028,3.202767848968506,3.1215,3.1331,10073042.0],["2014-06-26",3.1331,3.1796,3.1331,3.1622,7681662.0],["2014-06-27",3.1622,3.2144,3.1157,3.1796,12302357.0],["2014-06-30",3.1796,3.1796,3.1331,3.168,8453060.0],["2014-07-01",3.168,3.2666,3.1447,3.226,15388540.0],["2014-07-02",3.226,3.2492,3.1912,3.2376,10183468.0],["2014-07-03",3.2376,3.284,3.2144,3.255,12087327.0],["2014-07-04",3.255,3.2549870014190674,3.1854,3.226,11668585.0],["2014-07-07",3.226,3.2724,3.1738,3.255,13578806.0],["2014-07-08",3.255,3.284,3.2086,3.2376,12476934.0],["2014-07-09",3.2376,3.2375807762145996,3.1273,3.1389,14461549.0],["2014-07-10",3.1389,3.1622,3.1215,3.1447,6955343.0],["2014-07-11",3.1447,3.2202,3.1273,3.2144,14363322.0],["2014-07-14",3.2144,3.2434,3.1854,3.2376,12119573.0],["2014-07-15",3.2376,3.2724,3.2144,3.2434,14026424.0],["2014-07-16",3.2434,3.2666,3.2028,3.2492,16391805.0],["2014-07-17",3.2492,3.2724,3.2028,3.2608,10700174.0],["2014-07-18",3.2608,3.3942,3.2376,3.3362,29796967.0],["2014-07-21",3.3362,3.336216926574707,3.2782,3.313,10637931.0],["2014-07-22",3.313,3.5973,3.2956,3.4813,40307666.0],["2014-07-23",3.4813,3.5509,3.4232,3.4291,27677386.0],["2014-07-24",3.4291,3.4523,3.3362,3.3768,23179293.0],["2014-07-25",3.3768,3.5045,3.3594,3.4465,21640082.0],["2014-07-28",3.4465,3.6147,3.4464571475982666,3.5335,30576655.0],["2014-07-29",3.5335,3.5625,3.4639,3.5451,25821610.0],["2014-07-30",3.5451,3.5741,3.5045,3.5335,15715286.0],["2014-07-31",3.5335,3.6263,3.533489227294922,3.6031,22998028.0],["2014-08-01",3.6031,3.603114604949951,3.4813,3.4929,21207954.0],["2014-08-04",3.4929,3.5683,3.4639,3.5625,21183474.0],["2014-08-05",3.5625,3.5799,3.4987,3.5335,14722326.0],["2014-08-06",3.5335,3.6205,3.4697,3.5509,24585941.0],["2014-08-07",3.5509,3.5508949756622314,3.4581,3.4639,17048071.0],["2014-08-08",3.4639,3.4987,3.4465,3.4755,10583854.0],["2014-08-11",3.4755,3.5219,3.4754679203033447,3.4987,10589109.0],["2014-08-12",3.4987,3.5219,3.4755,3.5103,14242111.0],["2014-08-13",3.5103,3.5335,3.4639,3.5277,15279080.0],["2014-08-14",3.5277,3.6263,3.5161,3.5277,26542082.0],["2014-08-15",3.5277,3.527686595916748,3.4465,3.5045,14157082.0],["2014-08-18",3.5045,3.6843,3.4987,3.6553,41113757.0],["2014-08-19",3.6553,3.7134,3.6147,3.6437,23662629.0],["2014-08-20",3.6437,3.7076,3.6031,3.6379,16742905.0],["2014-08-21",3.6379,3.7076,3.6089,3.6843,21227750.0],["2014-08-22",3.6843,3.6959,3.6321,3.6901,15334721.0],["2014-08-25",3.6901,3.7366,3.6669,3.6901,15317070.0],["2014-08-26",3.6901,3.6901464462280273,3.5335,3.5567,14247256.0],["2014-08-27",3.5567,3.6147,3.5393,3.6031,10597434.0],["2014-08-28",3.6031,3.87,3.5741,3.6959,24990093.0],["2014-08-29",3.6959,3.8004,3.6553,3.7308,15425278.0],["2014-09-01",3.7308,4.0847,3.7134,4.0151,41779629.0],["2014-09-02",4.0151,4.2123,3.9628,4.1021,46011461.0],["2014-09-03",4.1021,4.398,4.102096080780029,4.2413,38779798.0],["2014-09-04",4.2413,4.3226,4.1369,4.2355,25248605.0],["2014-09-05",4.2355,4.3168,4.2065,4.253,28073966.0],["2014-09-09",4.253,4.2878,4.1253,4.1717,23693747.0],["2014-09-10",4.1717,4.171721935272217,4.0325,4.1253,31583687.0],["2014-09-11",4.1253,4.1485,4.0557,4.0963,19232801.0],["2014-09-12",4.0963,4.1485,4.0499,4.1369,15123390.0],["2014-09-15",4.1369,4.2471,4.136909008026123,4.2065,24523819.0],["2014-09-16",4.2065,4.2123,4.0209,4.0267,23277448.0],["2014-09-17",4.0267,4.0905,3.9919,4.0847,13394362.0],["2014-09-18",4.0847,4.2007,4.0383,4.1833,16920918.0],["2014-09-19",4.1833,4.2355,4.1195,4.2007,15375493.0],["2014-09-22",4.2007,4.200732707977295,4.0557,4.0673,11220450.0],["2014-09-23",4.0673,4.1021,3.9454,4.0499,17775760.0],["2014-09-24",4.0499,4.0963,4.0035,4.0963,12931980.0],["2014-09-25",4.0963,4.1311,4.0035,4.0383,17347666.0],["2014-09-26",4.0383,4.0847,3.9977,4.0499,8886312.0],["2014-09-29",4.0499,4.1601,4.0325,4.1427,16352632.0],["2014-09-30",4.1427,4.2007,4.1079,4.1659,21233465.0],["2014-10-08",4.1659,4.2413,4.1485,4.1833,14486155.0],["2014-10-09",4.1833,4.2181,4.0731,4.1601,17019359.0],["2014-10-10",4.1601,4.160118103027344,4.0847,4.0905,15156219.0],["2014-10-13",4.0905,4.0963,3.9454,4.0615,18730255.0],["2014-10-14",4.0615,4.1079,4.0093,4.0557,10045904.0],["2014-10-15",4.0557,4.0963,3.9861,4.0789,13026660.0],["2014-10-16",4.0789,4.078888416290283,3.9744,3.9803,13687455.0],["2014-10-17",3.9803,3.9861,3.8352,3.9396,13984628.0],["2014-10-20",3.9396,3.9861,3.9106,3.9454,8253869.0],["2014-10-21",3.9454,3.9628,3.9164,3.957,8420890.0],["2014-10-22",3.957,3.9861,3.8874,3.8932,8184524.0],["2014-10-23",3.8932,3.9164,3.6727,3.7134,18540544.0],["2014-10-24",3.7134,3.7308,3.6437,3.6553,9502497.0],["2014-10-27",3.6553,3.8932,3.6553332805633545,3.8642,13536804.0],["2014-10-28",3.8642,3.9396,3.8294,3.9222,8921930.0],["2014-10-29",3.9222,3.9744,3.9164,3.9512,12467836.0],["2014-10-30",3.9512,4.1311,3.9222,4.0905,25087920.0],["2014-10-31",4.0905,4.1311,4.0267,4.0731,12795039.0],["2014-11-03",4.0731,4.2181,4.0557,4.1833,24554902.0],["2014-11-04",4.1833,4.2239,4.1311,4.1601,11647069.0],["2014-11-05",4.1601,4.1775,4.0847,4.1543,11903551.0],["2014-11-06",4.1543,4.1543145179748535,4.0035,4.1253,13882237.0],["2014-11-07",4.1253,4.1485,4.0151,4.0731,11801398.0],["2014-11-10",4.0731,4.34,4.073085308074951,4.1833,24965421.0],["2014-11-11",4.1833,4.1891,3.9803,4.0383,18845411.0],["2014-11-12",4.0383,4.0847,3.9803,4.0789,11236967.0],["2014-11-13",4.0789,4.0963,3.9628,4.0847,12082622.0],["2014-11-14",4.0847,4.084689617156982,3.9919,4.0441,6392891.0],["2014-11-17",4.0441,4.1427,4.0383,4.0789,8188611.0],["2014-11-18",4.0789,4.0847,4.0383,4.0615,5000583.0],["2014-11-19",4.0615,4.1021,4.0557,4.0847,6464995.0],["2014-11-20",4.0847,4.177522659301758,4.0615,4.1775,15958513.0],["2014-11-21",4.1775,4.2065,4.1253,4.1717,11690761.0],["2014-11-24",4.1717,4.2936,4.1717,4.2123,24291426.0],["2014-11-25",4.2123,4.3226,4.2007,4.3168,22467734.0],["2014-11-26",4.3168,4.4966,4.2297,4.2878,29056789.0],["2014-11-27",4.2878,4.3458,4.2413,4.2936,18812716.0],["2014-11-28",4.2936,4.3458,4.1949,4.2471,16518581.0],["2014-12-01",4.2471,4.3052,4.1659,4.2762,17146257.0],["2014-12-02",4.2762,4.3168,4.2355,4.2994,17458958.0],["2014-12-03",4.2994,4.728724956512451,4.282,4.7287,65354150.0],["2014-12-04",4.7287,4.9898,4.7287,4.839,59291082.0],["2014-12-05",4.839,4.838964939117432,4.456,4.5605,43746875.0],["2014-12-08",4.5605,4.7693,4.4734,4.7287,32476556.0],["2014-12-09",4.7287,4.9898,4.5082,4.5663,48390598.0],["2014-12-10",4.5663,4.7751,4.514,4.7635,22951572.0],["2014-12-11",4.7635,4.897,4.6591,4.7867,22576157.0],["2014-12-12",4.7867,4.9028,4.7577,4.8622,25313034.0],["2014-12-15",4.8622,4.897,4.7055,4.7984,22387705.0],["2014-12-16",4.7984,4.798350811004639,4.6591,4.7113,20646037.0],["2014-12-17",4.7113,4.711317539215088,4.5489,4.6011,18370825.0],["2014-12-18",4.6011,4.6881,4.5605,4.6069,14303168.0],["2014-12-19",4.6069,4.7461,4.4676,4.5779,20673169.0],["2014-12-22",4.5779,4.6881,4.311,4.3574,26527357.0],["2014-12-23",4.3574,4.4096,4.282,4.2994,13198507.0],["2014-12-24",4.2994,4.3516,4.2471,4.3168,12811704.0],["2014-12-25",4.3168,4.4038,4.2588,4.3922,14243692.0],["2014-12-26",4.3922,4.8274,4.3748,4.7577,39671710.0],["2014-12-29",4.7577,4.839,4.5953,4.8158,39379463.0],["2014-12-30",4.8158,4.815756320953369,4.6011,4.6997,22255792.0],["2014-12-31",4.6997,4.7403,4.5257,4.6301,22108730.0],["2015-01-05",4.6301,4.8332,4.5489,4.8042,46708427.0],["2015-01-06",4.8042,4.804152011871338,4.6301,4.6881,23166913.0],["2015-01-07",4.6881,4.8274,4.6533,4.8042,34727624.0],["2015-01-08",4.8042,4.804152011871338,4.6475,4.6649,20502567.0],["2015-01-09",4.6649,4.664901256561279,4.4676,4.4676,22069902.0],["2015-01-12",4.4676,4.467629909515381,4.34,4.3922,10849896.0],["2015-01-13",4.3922,4.4618,4.3516,4.398,11086750.0],["2015-01-14",4.398,4.4212,4.253,4.282,14303076.0],["2015-01-15",4.282,4.3342,4.2239,4.3342,10246798.0],["2015-01-16",4.3342,4.4038,4.2878,4.3516,12956128.0],["2015-01-19",4.3516,4.351587772369385,3.9164,3.9164,36848314.0],["2015-01-20",3.9164,3.9745,3.8236,3.9628,29092552.0],["2015-01-21",3.9628,4.1021,3.9106,4.0847,23110509.0],["2015-01-22",4.0847,4.2065,4.0441,4.1601,19562298.0],["2015-01-23",4.1601,4.1949,4.0615,4.0847,15397987.0],["2015-01-26",4.0847,4.1659,4.0789,4.1543,11749731.0],["2015-01-27",4.1543,4.3284,4.1543145179748535,4.2413,24188275.0],["2015-01-28",4.2413,4.2878,4.2065,4.2355,14074026.0],["2015-01-29",4.2355,4.235544681549072,4.1485,4.1601,9529323.0],["2015-01-30",4.1601,4.2007,4.0905,4.1021,9191658.0],["2015-02-02",4.1021,4.102096080780029,4.0035,4.0267,9139881.0],["2015-02-03",4.0267,4.0847,4.0093,4.0731,9377525.0],["2015-02-04",4.0731,4.0847,4.0093,4.0209,9601919.0],["2015-02-05",4.0209,4.0847,3.9628,3.9745,8009171.0],["2015-02-06",3.9745,3.9919,3.9164,3.9222,6804564.0],["2015-02-09",3.9222,4.0267,3.9222,4.0035,7973687.0],["2015-02-10",4.0035,4.0325,3.9628,4.0093,6136979.0],["2015-02-11",4.0093,4.0325,3.9338,4.0093,8457086.0],["2015-02-12",4.0093,4.0209,3.9396,4.0209,9409916.0],["2015-02-13",4.0209,4.1137,4.020866394042969,4.0731,12092354.0],["2015-02-16",4.0731,4.1485,4.0557,4.1427,9188698.0],["2015-02-17",4.1427,4.1717,4.1137,4.1543,8622262.0],["2015-02-25",4.1543,4.1543145179748535,4.1543,4.1543,0.0],["2015-02-26",4.1543,4.3052,4.1543145179748535,4.2878,14993138.0],["2015-02-27",4.2878,4.5489,4.2646,4.4444,33581156.0],["2015-03-02",4.4444,4.5605,4.3574,4.5257,29339363.0],["2015-03-03",4.5257,4.7171,4.4444,4.5373,33211102.0],["2015-03-04",4.5373,4.6011,4.4676,4.5315,17106843.0],["2015-03-05",4.5315,4.6881,4.4502,4.6243,24041417.0],["2015-03-06",4.6243,4.6997,4.4966,4.5895,23139020.0],["2015-03-09",4.5895,4.7055,4.589474678039551,4.6881,22430455.0],["2015-03-10",4.6881,4.688109397888184,4.6127,4.6707,18856245.0],["2015-03-11",4.6707,4.670703887939453,4.5547,4.6069,16353531.0],["2015-03-12",4.6069,4.8158,4.5953,4.6417,23133004.0],["2015-03-13",4.6417,4.6881,4.5779,4.6359,12505570.0],["2015-03-16",4.6359,4.7403,4.635890960693359,4.7055,21183153.0],["2015-03-17",4.7055,4.9202,4.6881,4.8448,32494085.0],["2015-03-18",4.8448,5.332145690917969,4.844767093658447,5.3321,55729757.0],["2015-03-19",5.3321,5.7093,5.332145690917969,5.4714,67777727.0],["2015-03-20",5.4714,5.6048,5.4076,5.512,39597934.0],["2015-03-23",5.512,5.6397,5.4366,5.6164,38731041.0],["2015-03-24",5.6164,5.7789,5.4134,5.7673,53699232.0],["2015-03-25",5.7673,6.2663,5.599,6.1386,55201901.0],["2015-03-26",6.1386,6.1967,5.9298,6.011,29088324.0],["2015-03-27",6.011,6.1386,5.953,6.0516,19822801.0],["2015-03-30",6.0516,6.597,6.05160665512085,6.3069,40422880.0],["2015-03-31",6.3069,6.306900501251221,5.9704,6.0458,38545452.0],["2015-04-01",6.0458,6.4694,5.8311,6.1735,52280030.0],["2015-04-02",6.1735,6.3127,6.0284,6.2199,36399045.0],["2015-04-03",6.2199,6.2721,6.0922,6.2605,33874129.0],["2015-04-07",6.2605,6.7305,6.2373,6.6492,52364726.0],["2015-04-08",6.6492,6.7247,6.2895,6.4113,41307637.0],["2015-04-09",6.4113,6.4926,5.8717,6.1444,37532525.0],["2015-04-10",6.1444,6.4984,6.04,6.3359,29686598.0],["2015-04-13",6.3359,6.568,6.335910797119141,6.481,29353319.0],["2015-04-14",6.481,6.539,6.2953,6.3475,38591613.0],["2015-04-15",6.3475,6.4926,6.2199,6.3707,40165599.0],["2015-04-16",6.3707,6.5042,6.0342,6.3301,32564720.0],["2015-04-17",6.3301,6.8233,6.330108165740967,6.626,65328380.0],["2015-04-20",6.626,7.2875,6.626016139984131,7.154,84494197.0],["2015-04-21",7.154,7.3107,6.8523,7.2642,56501081.0],["2015-04-22",7.2642,7.5369,7.1888,7.2933,52042673.0],["2015-04-23",7.2933,7.6588,7.1134,7.4905,59102133.0],["2015-04-24",7.4905,7.490532398223877,6.9509,7.1946,42309415.0],["2015-04-27",7.1946,7.3049,7.0786,7.1482,28939219.0],["2015-04-28",7.1482,7.1656,6.7653,6.7885,31289487.0],["2015-04-29",6.7885,7.1714,6.7363,7.038,24287440.0],["2015-04-30",7.038,7.1482,6.9509,6.9916,18715432.0],["2015-05-04",6.9916,7.1366,6.8523,7.009,18993306.0],["2015-05-05",7.009,7.096,6.5216,6.6144,20747630.0],["2015-05-06",6.6144,6.7247,6.1793,6.2953,21481631.0],["2015-05-07",6.2953,6.2952961921691895,5.8601,6.0806,20984259.0],["2015-05-08",6.0806,6.3127,6.080617904663086,6.3069,17510247.0],["2015-05-11",6.3069,6.6144118309021,6.306900501251221,6.6144,20401246.0],["2015-05-12",6.6144,6.6666,6.4229,6.5796,24432572.0],["2015-05-13",6.5796,6.579600811004639,6.4403,6.5274,20744478.0],["2015-05-14",6.5274,6.5506,6.3417,6.5448,30742412.0],["2015-05-15",6.5448,6.544787406921387,6.3417,6.3649,28399902.0],["2015-05-18",6.3649,6.4345,6.2431,6.2605,22485662.0],["2015-05-19",6.2605,6.4926,6.260482311248779,6.4578,25571883.0],["2015-05-20",6.4578,6.684,6.4113,6.5738,39717489.0],["2015-05-21",6.5738,7.0728,6.4984,7.0554,40717606.0],["2015-05-22",7.0554,7.241,6.9045,7.0902,52062323.0],["2015-05-25",7.0902,7.6066,7.09018611907959,7.4615,51435272.0],["2015-05-26",7.4615,8.123,7.461520671844482,7.9895,58890541.0],["2015-05-27",7.9895,8.7902,7.6588,8.5639,77543755.0],["2015-05-28",8.5639,8.8482,7.7052,7.7168,64154345.0],["2015-05-29",7.7168,8.0069,7.0206,7.7342,49768986.0],["2015-06-01",7.7342,8.1694,7.6646,8.0765,38230269.0],["2015-06-02",8.0765,8.4653,8.0475,8.3028,39383986.0],["2015-06-03",8.3028,8.9411,8.302828788757324,8.8424,60675066.0],["2015-06-04",8.8424,8.8772,8.0359,8.6277,50945305.0],["2015-06-05",8.6277,8.9179,8.5001,8.9062,69980547.0],["2015-06-08",8.9062,9.7882,8.9062,9.1093,88566666.0],["2015-06-09",9.1093,9.4168,8.9991,9.3762,57871354.0],["2015-06-10",9.3762,10.3162,8.9933,10.3162,75501598.0],["2015-06-11",10.3162,11.3083,9.9854,10.966,119996465.0],["2015-06-12",10.966,10.9660005569458,10.5076,10.7107,78689868.0],["2015-06-15",10.7107,10.710707664489746,10.0899,10.1421,58949189.0],["2015-06-16",10.1421,10.142099380493164,9.2138,9.353,52188349.0],["2015-06-17",9.353,10.0319,8.9991,9.9622,43323991.0],["2015-06-18",9.9622,10.0319,9.2834,9.3414,37144290.0],["2015-06-19",9.3414,9.341407775878906,8.407268524169922,8.4073,39529119.0],["2015-06-23",8.4073,8.5871,7.6878,8.5175,32514938.0],["2015-06-24",8.5175,8.9295,8.3434,8.7786,34815549.0],["2015-06-25",8.7786,8.778603553771973,8.0069,8.2274,31545896.0],["2015-06-26",8.2274,8.227401733398438,7.403499126434326,7.4035,29751261.0],["2015-06-29",7.4035,7.6472,6.6608,6.6608,47178247.0],["2015-06-30",6.6608,7.0496,5.9936,6.9916,55528554.0],["2015-07-01",6.9916,7.0786,6.2952961921691895,6.2953,38327835.0],["2015-07-02",6.2953,6.4287,5.668666839599609,5.6687,45168647.0],["2015-07-03",5.6687,5.668666839599609,5.100059509277344,5.1001,37074314.0],["2015-07-06",5.1001,5.57,4.589474678039551,4.5895,56561192.0],["2015-07-07",4.5895,4.589474678039551,4.1311,4.1311,26271275.0],["2015-07-08",4.1311,4.131107330322266,3.7191567420959473,3.7192,5477638.0],["2015-07-09",3.7192,4.0905,3.3478,4.0905,55593029.0],["2015-07-10",4.0905,4.50244140625,4.090491771697998,4.5024,22483876.0],["2015-07-13",4.5024,4.955008029937744,4.50244140625,4.955,47772078.0],["2015-07-14",4.955,5.4482,4.955008029937744,5.4482,90380384.0],["2015-07-15",5.4482,5.448187828063965,4.9027886390686035,4.9028,50722083.0],["2015-07-16",4.9028,5.2045,4.4154,4.9724,50836711.0],["2015-07-17",4.9724,5.367,4.9028,5.3031,47520264.0],["2015-07-20",5.3031,5.5584,5.1697,5.3147,54609431.0],["2015-07-21",5.3147,5.4192,5.1117,5.3321,50340891.0],["2015-07-22",5.3321,5.57,5.1639,5.483,55981184.0],["2015-07-23",5.483,5.8891,5.454,5.8485,67040448.0],["2015-07-24",5.8485,5.9472,5.57,5.6281,75014434.0],["2015-07-27",5.6281,5.6629,5.0652,5.0652,55184213.0],["2015-07-28",5.0652,5.0769,4.5605,4.6359,55342734.0],["2015-07-29",4.6359,5.0885,4.635890960693359,5.0304,40149380.0],["2015-07-30",5.0304,5.2219,4.8042,4.9202,40683376.0],["2015-07-31",4.9202,5.1001,4.7635,4.926,29450201.0],["2015-08-03",4.926,5.0478,4.6533,4.81,29548894.0],["2015-08-04",4.81,5.2161,4.7693,5.2045,38257440.0],["2015-08-05",5.2045,5.483,4.9898,5.3321,59801913.0],["2015-08-06",5.3321,5.332145690917969,5.0885,5.2103,35715939.0],["2015-08-07",5.2103,5.4018,5.210300445556641,5.3612,41223309.0],["2015-08-10",5.3612,5.7441,5.361155033111572,5.6513,53369371.0],["2015-08-11",5.6513,5.8485,5.57,5.7151,65875983.0],["2015-08-12",5.7151,5.715084552764893,5.4714,5.5062,48763563.0],["2015-08-13",5.5062,5.6745,5.3902,5.6687,40271143.0],["2015-08-14",5.6687,5.9356,5.6571,5.8659,70367064.0],["2015-08-17",5.8659,6.2953,5.7615,6.2025,70888147.0],["2015-08-18",6.2025,6.3475,5.5816,5.5816,71084809.0],["2015-08-19",5.5816,6.138639450073242,5.2509,6.1386,86988941.0],["2015-08-20",6.1386,6.5564,5.9646,6.2025,109762278.0],["2015-08-21",6.2025,6.202462196350098,5.5816,5.6223,62112199.0],["2015-08-24",5.6223,5.622250556945801,5.0594,5.0594,26862707.0],["2015-08-25",5.0594,5.059445381164551,4.554660797119141,4.5547,22648144.0],["2015-08-26",4.5547,4.6649,4.102096080780029,4.1021,55391118.0],["2015-08-27",4.1021,4.3748,3.7714,4.1949,42993884.0],["2015-08-28",4.1949,4.6127,4.1775,4.6127,50736878.0],["2015-08-31",4.6127,4.6185,4.2646,4.2878,36777729.0],["2015-09-01",4.2878,4.2878,3.8584,3.9396,39511487.0],["2015-09-02",3.9396,4.1079,3.5973,3.7888,29051167.0],["2015-09-07",3.7888,4.0789,3.788780927658081,3.8758,21529860.0],["2015-09-08",3.8758,4.1427,3.8178,4.1195,21621089.0],["2015-09-09",4.1195,4.3574,4.0963,4.3226,36489131.0],["2015-09-10",4.3226,4.5198,4.1833,4.2471,36905883.0],["2015-09-11",4.2471,4.3516,4.1195,4.3342,28309052.0],["2015-09-14",4.3342,4.4386,3.899,3.9222,36118842.0],["2015-09-15",3.9222,3.957,3.5683,3.6205,23300861.0],["2015-09-16",3.6205,3.9803,3.6147,3.9745,27832771.0],["2015-09-17",3.9745,4.2065,3.8468,3.8584,32563054.0],["2015-09-18",3.8584,4.0151,3.8352,3.9686,20140852.0],["2015-09-21",3.9686,4.1601,3.8874,4.1427,23351687.0],["2015-09-22",4.1427,4.3342,4.0615,4.3168,38155634.0],["2015-09-23",4.3168,4.6301,4.2181,4.4618,68178491.0],["2015-09-24",4.4618,4.5082,4.2994,4.4328,37348338.0],["2015-09-25",4.4328,4.432817459106445,4.0905,4.1427,29389197.0],["2015-09-28",4.1427,4.2355,4.0847,4.2007,18641803.0],["2015-09-29",4.2007,4.200732707977295,4.0035,4.0441,19156887.0],["2015-09-30",4.0441,4.1021,4.0035,4.0441,12295342.0],["2015-10-08",4.0441,4.2588,4.0440754890441895,4.2123,19311845.0],["2015-10-09",4.2123,4.3864,4.1543,4.3284,29645730.0],["2015-10-12",4.3284,4.5663,4.328378200531006,4.5373,46024143.0],["2015-10-13",4.5373,4.5605,4.4212,4.5547,35446500.0],["2015-10-14",4.5547,4.7229,4.5082,4.514,46106519.0],["2015-10-15",4.514,4.6417,4.427,4.6417,36855524.0],["2015-10-16",4.6417,4.7113,4.5257,4.6997,49143634.0],["2015-10-19",4.6997,4.7403,4.5605,4.6069,38275252.0],["2015-10-20",4.6069,4.7287,4.5953,4.7229,40125659.0],["2015-10-21",4.7229,4.7751,4.252951145172119,4.253,49855968.0],["2015-10-22",4.253,4.4328,4.2065,4.4096,28650022.0],["2015-10-23",4.4096,4.8506,4.4038,4.8506,82931502.0],["2015-10-26",4.8506,5.013,4.7229,4.8854,75385939.0],["2015-10-27",4.8854,5.1465,4.7577,5.071,80110198.0],["2015-10-28",5.071,5.3263,4.8796,5.0652,70654437.0],["2015-10-29",5.0652,5.0943,4.897,5.0014,40780324.0],["2015-10-30",5.0014,5.001424312591553,4.8332,4.8622,26937595.0],["2015-11-02",4.8622,5.0014,4.6417,4.8622,30717026.0],["2015-11-03",4.8622,4.9434,4.8042,4.8854,20560607.0],["2015-11-04",4.8854,5.1233,4.885382175445557,5.1175,46108021.0],["2015-11-05",5.1175,5.3205,5.0246,5.1697,64272308.0],["2015-11-06",5.1697,5.2509,5.1175,5.2219,49915127.0],["2015-11-09",5.2219,5.221904277801514,5.0188,5.1813,45866628.0],["2015-11-10",5.1813,5.4888,5.1059,5.3844,63422705.0],["2015-11-11",5.3844,5.384364128112793,5.2277,5.2973,37922958.0],["2015-11-12",5.2973,5.4134,5.2277,5.2567,38822712.0],["2015-11-13",5.2567,5.256717681884766,4.9898,5.0594,35159699.0],["2015-11-16",5.0594,5.1987,4.9144,5.1639,25868075.0],["2015-11-17",5.1639,5.2683,5.1117,5.1523,31459914.0],["2015-11-18",5.1523,5.2103,5.0769,5.1001,20902179.0],["2015-11-19",5.1001,5.1929,5.100059509277344,5.1871,18418250.0],["2015-11-20",5.1871,5.4076,5.18709135055542,5.2567,41571107.0],["2015-11-23",5.2567,5.3263,5.1871,5.2277,28516642.0],["2015-11-24",5.2277,5.2335,5.1233,5.2103,21594629.0],["2015-11-25",5.2103,5.3263,5.210300445556641,5.2915,29578383.0],["2015-11-26",5.2915,5.5004,5.2509,5.3612,51909816.0],["2015-11-27",5.3612,5.4192,4.8332,4.9144,42546288.0],["2015-11-30",4.9144,4.9666,4.5721,4.7925,29757215.0],["2015-12-01",4.7925,4.8622,4.6939,4.8332,19129885.0],["2015-12-02",4.8332,4.9318,4.6823,4.8912,20122431.0],["2015-12-03",4.8912,4.9782,4.8332,4.9608,20875296.0],["2015-12-04",4.9608,4.9898,4.7925,4.8274,21043580.0],["2015-12-07",4.8274,4.9608,4.8216,4.897,18828738.0],["2015-12-08",4.897,4.89698600769043,4.6997,4.7577,16670049.0],["2015-12-09",4.7577,4.7925,4.6939,4.7229,12756091.0],["2015-12-10",4.7229,4.7693,4.6823,4.7055,12494131.0],["2015-12-11",4.7055,4.8622,4.6417,4.7867,16638617.0],["2015-12-14",4.7867,4.9782,4.6939,4.9434,31020826.0],["2015-12-15",4.9434,4.9608,4.8738,4.9086,20811814.0],["2015-12-16",4.9086,5.0362,4.8854,5.0188,27740101.0],["2015-12-17",5.0188,5.1233,4.9956,5.0827,33549809.0],["2015-12-18",5.0827,5.1349,4.9782,5.0362,24436056.0],["2015-12-21",5.0362,5.1117,4.9956,5.1001,28381847.0],["2015-12-22",5.1001,5.2393,5.0885,5.1639,32232871.0],["2015-12-23",5.1639,5.2451,5.0594,5.0943,30120581.0],["2015-12-24",5.0943,5.1465,4.955,5.042,21028437.0],["2015-12-25",5.042,5.1755,5.0304,5.1581,19643823.0],["2015-12-28",5.1581,5.2509,5.0304,5.0362,30192796.0],["2015-12-29",5.0362,5.1465,4.9898,5.1407,17100132.0],["2015-12-30",5.1407,5.2161,5.1117,5.2103,21707212.0],["2015-12-31",5.2103,5.2741,5.0652,5.1001,20305353.0],["2016-01-04",5.1001,5.100059509277344,4.589474678039551,4.5895,20033751.0],["2016-01-05",4.5895,4.6765,4.3342,4.5721,23124596.0],["2016-01-06",4.5721,4.7519,4.5605,4.7287,20950428.0],["2016-01-07",4.7287,4.728724956512451,4.2588,4.2646,5881610.0],["2016-01-08",4.2646,4.4734,4.0905,4.3748,25986473.0],["2016-01-11",4.3748,4.5779,4.1601,4.1659,34802789.0],["2016-01-12",4.1659,4.2181,3.9686,4.0905,21837921.0],["2016-01-13",4.0905,4.1543,3.9164,3.928,14734525.0],["2016-01-14",3.928,4.0441,3.7076,4.0151,15041658.0],["2016-01-15",4.0151,4.015064239501953,3.6843,3.7192,16441322.0],["2016-01-18",3.7192,3.841,3.5973,3.7772,12324760.0],["2016-01-19",3.7772,3.9396,3.7366,3.9338,15389422.0],["2016-01-20",3.9338,3.9628,3.8236,3.8758,12865107.0],["2016-01-21",3.8758,3.9222,3.754,3.7598,11859284.0],["2016-01-22",3.7598,3.8642,3.7134,3.8584,10539894.0],["2016-01-25",3.8584,3.9454,3.8584,3.8932,9606335.0],["2016-01-26",3.8932,3.9686,3.5335,3.5741,16450993.0],["2016-01-27",3.5741,3.6437,3.3652,3.5683,15240736.0],["2016-01-28",3.5683,3.5799,3.3652,3.4,10715428.0],["2016-01-29",3.4,3.5625,3.4000396728515625,3.5277,10089640.0],["2016-02-01",3.5277,3.5509,3.4058,3.4581,9432245.0],["2016-02-02",3.4581,3.6263,3.4580612182617188,3.5915,11218542.0],["2016-02-03",3.5915,3.6727,3.5393,3.6553,11970672.0],["2016-02-04",3.6553,3.8468,3.6553332805633545,3.7888,16388371.0],["2016-02-05",3.7888,3.8584,3.7017,3.7076,11298364.0],["2016-02-15",3.7076,3.8758,3.5451,3.8178,12385319.0],["2016-02-16",3.8178,3.9396,3.7946,3.9048,14771166.0],["2016-02-17",3.9048,3.9222,3.8294,3.8932,14910184.0],["2016-02-18",3.8932,4.0383,3.8874,3.9338,19702745.0],["2016-02-19",3.9338,3.939636468887329,3.8642,3.9396,10417409.0],["2016-02-22",3.9396,4.0731,3.939636468887329,4.0325,15530168.0],["2016-02-23",4.0325,4.0789,3.9628,4.0267,15282505.0],["2016-02-24",4.0267,4.0499,3.9164,4.0209,14874192.0],["2016-02-25",4.0209,4.020866394042969,3.6205,3.6379,20501003.0],["2016-02-26",3.6379,3.725,3.5857,3.6843,14962757.0],["2016-02-29",3.6843,3.7308,3.4232,3.5393,19161191.0],["2016-03-01",3.5393,3.6785,3.5103,3.6495,18708025.0],["2016-03-02",3.6495,3.9977,3.6205,3.957,27405801.0],["2016-03-03",3.957,4.1543,3.957,4.0035,33858406.0],["2016-03-04",4.0035,4.1485,3.8468,3.9454,28619975.0],["2016-03-07",3.9454,4.1427,3.945439100265503,4.0731,24725192.0],["2016-03-08",4.0731,4.1833,3.8932,4.1601,35640965.0],["2016-03-09",4.1601,4.160118103027344,3.8874,3.9396,22721117.0],["2016-03-10",3.9396,3.9686,3.7714,3.7946,13063975.0],["2016-03-11",3.7946,3.8526,3.7134,3.8062,10298753.0],["2016-03-14",3.8062,4.0035,3.8061890602111816,3.9396,15781610.0],["2016-03-15",3.9396,3.939636468887329,3.8178,3.8584,12872106.0],["2016-03-16",3.8584,3.9106,3.7714,3.8004,10143180.0],["2016-03-17",3.8004,3.9338,3.8003859519958496,3.9164,14923064.0],["2016-03-18",3.9164,4.0847,3.916428565979004,4.0383,27670485.0],["2016-03-21",4.0383,4.119502544403076,4.038272857666016,4.1195,27325193.0],["2016-03-22",4.1195,4.1427,4.0499,4.0847,21290543.0],["2016-03-23",4.0847,4.1543,4.0615,4.1253,18420968.0],["2016-03-24",4.1253,4.125304222106934,4.0035,4.0093,15547491.0],["2016-03-25",4.0093,4.0673,3.9861,4.0673,11034676.0],["2016-03-28",4.0673,4.1369,3.9977,4.0151,15996852.0],["2016-03-29",4.0151,4.0325,3.9396,3.9919,14708752.0],["2016-03-30",3.9919,4.1369,3.991856098175049,4.1079,16115444.0],["2016-03-31",4.1079,4.1369,4.0789,4.1137,16151131.0],["2016-04-01",4.1137,4.165919303894043,4.0615,4.1659,19225615.0],["2016-04-05",4.1659,4.2704,4.1195,4.2471,22026504.0],["2016-04-06",4.2471,4.2646,4.1601,4.2123,16086016.0],["2016-04-07",4.2123,4.2297,4.1311,4.1369,16058229.0],["2016-04-08",4.1369,4.136909008026123,4.0441,4.0963,15725384.0],["2016-04-11",4.0963,4.2123,4.096292972564697,4.1891,15206340.0],["2016-04-12",4.1891,4.2413,4.1253,4.2239,22521500.0],["2016-04-13",4.2239,4.4966,4.223940372467041,4.4386,47804306.0],["2016-04-14",4.4386,4.4618,4.3342,4.4502,28542232.0],["2016-04-15",4.4502,4.450222969055176,4.3632,4.398,17410611.0],["2016-04-18",4.398,4.398004055023193,4.2704,4.3226,17628361.0],["2016-04-19",4.3226,4.4444,4.32257604598999,4.4038,16660311.0],["2016-04-20",4.4038,4.4444,4.0615,4.1543,25588009.0],["2016-04-21",4.1543,4.34,4.1137,4.2123,24304365.0],["2016-04-22",4.2123,4.2239,4.0673,4.2181,14368205.0],["2016-04-25",4.2181,4.3574,4.1427,4.3516,17613925.0],["2016-04-26",4.3516,4.3864,4.2646,4.3516,16679073.0],["2016-04-27",4.3516,4.427,4.2878,4.311,19153460.0],["2016-04-28",4.311,4.311,4.1137,4.2297,18455426.0],["2016-04-29",4.2297,4.2878,4.1775,4.2588,10736329.0],["2016-05-03",4.2588,4.4444,4.2239,4.4386,24646190.0],["2016-05-04",4.4386,4.485,4.3864,4.4444,22888310.0],["2016-05-05",4.4444,4.6301,4.4096,4.5895,27466294.0],["2016-05-06",4.5895,4.5895,4.2471,4.2588,28794893.0],["2016-05-09",4.2588,4.258753776550293,4.0615,4.0673,21077800.0],["2016-05-10",4.0673,4.0905,4.0035,4.0093,11703556.0],["2016-05-11",4.0093,4.1485,3.9977,4.0499,15346475.0],["2016-05-12",4.0499,4.1195,3.9048,4.1137,11130691.0],["2016-05-13",4.1137,4.1195,4.0093,4.0383,6833730.0],["2016-05-16",4.0383,4.1079,3.9744,4.1079,7292821.0],["2016-05-17",4.1079,4.1195,4.0557,4.0615,7133814.0],["2016-05-18",4.0615,4.061481475830078,3.8178,3.87,12146602.0],["2016-05-19",3.87,3.957,3.8642,3.8816,6291120.0],["2016-05-20",3.8816,3.922231435775757,3.8294,3.9222,4508239.0],["2016-05-23",3.9222,3.9977,3.9048,3.9745,5265178.0],["2016-05-24",3.9745,3.97445011138916,3.8758,3.899,4849451.0],["2016-05-25",3.899,4.0035,3.8874,3.8932,5758036.0],["2016-05-26",3.8932,3.9338,3.8004,3.9164,6189091.0],["2016-05-27",3.9164,3.9338,3.8874,3.899,5345220.0],["2016-05-30",3.899,3.9396,3.7946,3.8526,7361611.0],["2016-05-31",3.8526,4.0151,3.8526,4.0035,12393978.0],["2016-06-01",4.0035,4.1021,3.9803,4.0615,16244524.0],["2016-06-02",4.0615,4.1311,4.0557,4.1195,15213030.0],["2016-06-03",4.1195,4.1311,4.0441,4.0905,11582271.0],["2016-06-06",4.0905,4.1137,4.0615,4.0905,8078184.0],["2016-06-07",4.0905,4.1021,4.0499,4.0789,7435388.0],["2016-06-08",4.0789,4.078888416290283,3.9977,4.0325,7633290.0],["2016-06-13",4.0325,4.032470226287842,3.87,3.8758,9927300.0],["2016-06-14",3.8758,3.9106,3.8468,3.8932,6118486.0],["2016-06-15",3.8932,4.0557,3.841,4.0441,13576668.0],["2016-06-16",4.0441,4.0847,4.0151,4.0789,11406906.0],["2016-06-17",4.0789,4.3516,4.0557,4.2007,27508977.0],["2016-06-20",4.2007,4.2181,4.0731,4.2065,16115045.0],["2016-06-21",4.2065,4.2123,4.0615,4.0847,10821539.0],["2016-06-22",4.0847,4.2123,4.0731,4.1891,12774881.0],["2016-06-23",4.1891,4.2065,4.0905,4.1195,10660842.0],["2016-06-24",4.1195,4.1485,3.7308,3.9977,14386584.0],["2016-06-27",3.9977,4.0847,3.9512,4.0557,9159758.0],["2016-06-28",4.0557,4.1021,4.0325,4.1021,12098010.0],["2016-06-29",4.1021,4.1485,4.0963,4.1137,10992406.0],["2016-06-30",4.1137,4.1369,4.0615,4.1311,8891655.0],["2016-07-01",4.1311,4.1893,4.1195,4.1369,9502338.0],["2016-07-04",4.1369,4.3406,4.1311,4.294,27576795.0],["2016-07-05",4.294,4.3173,4.2184,4.2882,18737984.0],["2016-07-06",4.2882,4.3929,4.2358,4.3522,20900625.0],["2016-07-07",4.3522,4.6257,4.3173,4.4569,40306793.0],["2016-07-08",4.4569,4.456940174102783,4.3464,4.3813,18034166.0],["2016-07-11",4.3813,4.5675,4.3813,4.422,26819488.0],["2016-07-12",4.422,4.5559,4.3813,4.5209,20752296.0],["2016-07-13",4.5209,4.5908,4.4686,4.5035,23853504.0],["2016-07-14",4.5035,4.5151,4.3929,4.4337,15729567.0],["2016-07-15",4.4337,4.4511,4.3871,4.3988,11230438.0],["2016-07-18",4.3988,4.4162,4.3289,4.3638,10663500.0],["2016-07-19",4.3638,4.4104,4.3231,4.3988,8648421.0],["2016-07-20",4.3988,4.4046,4.3464,4.358,7889462.0],["2016-07-21",4.358,4.422,4.3464,4.3813,9130431.0],["2016-07-22",4.3813,4.3929,4.3289,4.3522,7128648.0],["2016-07-25",4.3522,4.4919,4.3231,4.4628,14290858.0],["2016-07-26",4.4628,4.4744,4.4278,4.4744,10947892.0],["2016-07-27",4.4744,4.4744,4.1777,4.2126,18910931.0],["2016-07-28",4.2126,4.2358,4.1369,4.2184,8969076.0],["2016-07-29",4.2184,4.2183837890625,4.1427,4.1486,7409625.0],["2016-08-01",4.1486,4.1486,4.0555,4.0904,8694601.0],["2016-08-02",4.0904,4.1602,4.090378284454346,4.1486,5263270.0],["2016-08-03",4.1486,4.1544,4.0962,4.1544,6444055.0],["2016-08-04",4.1544,4.1835,4.1078,4.1777,6446709.0],["2016-08-05",4.1777,4.2708,4.1544,4.2591,11855565.0],["2016-08-08",4.2591,4.2998,4.1602,4.2882,9878584.0],["2016-08-09",4.2882,4.288205623626709,4.2417,4.2649,8386383.0],["2016-08-10",4.2649,4.3115,4.2358,4.2591,8770357.0],["2016-08-11",4.2591,4.259113311767578,4.1718,4.1718,7879557.0],["2016-08-12",4.1718,4.2708,4.1486,4.2533,6944718.0],["2016-08-15",4.2533,4.4046,4.23,4.3813,14217694.0],["2016-08-16",4.3813,4.4511,4.3289,4.4046,14049491.0],["2016-08-17",4.4046,4.4919,4.3406,4.4686,17665964.0],["2016-08-18",4.4686,4.4802,4.3988,4.422,11215353.0],["2016-08-19",4.422,4.4802,4.3755,4.4744,10471984.0],["2016-08-22",4.4744,4.474395751953125,4.3638,4.3638,7331448.0],["2016-08-23",4.3638,4.5093,4.3638,4.4744,14547017.0],["2016-08-24",4.4744,4.486,4.4162,4.422,7417169.0],["2016-08-25",4.422,4.422030448913574,4.2998,4.3638,8780867.0],["2016-08-26",4.3638,4.4337,4.3173,4.3348,10230795.0],["2016-08-29",4.3348,4.4046,4.3231,4.358,8898410.0],["2016-08-30",4.358,4.3871,4.3289,4.3813,8181686.0],["2016-08-31",4.3813,4.4802,4.3289,4.4744,28598708.0],["2016-09-01",4.4744,4.5617,4.4046,4.4919,26171777.0],["2016-09-02",4.4919,4.5733,4.4569,4.5442,25912531.0],["2016-09-05",4.5442,4.6373,4.4919,4.5442,24696975.0],["2016-09-06",4.5442,4.614,4.4511,4.6082,22640340.0],["2016-09-07",4.6082,4.678,4.5209,4.5442,27605674.0],["2016-09-08",4.5442,4.6315,4.4919,4.6257,24126534.0],["2016-09-09",4.6257,4.625676155090332,4.4802,4.4919,18815792.0],["2016-09-12",4.4919,4.491851806640625,4.2475,4.2708,20218816.0],["2016-09-13",4.2708,4.3289,4.2707,4.3173,10102470.0],["2016-09-14",4.3173,4.3522,4.2533,4.3464,10206534.0],["2016-09-19",4.3464,4.3871,4.3289,4.3813,6885198.0],["2016-09-20",4.3813,4.3929,4.3348,4.358,6617939.0],["2016-09-21",4.358,4.422,4.3406,4.3871,8728817.0],["2016-09-22",4.3871,4.4395,4.3813,4.3871,7400835.0],["2016-09-23",4.3871,4.422,4.3406,4.3522,6315796.0],["2016-09-26",4.3522,4.3638,4.2533,4.2708,8873758.0],["2016-09-27",4.2708,4.4628,4.23,4.4453,21684883.0],["2016-09-28",4.4453,4.5617,4.4104,4.5093,29004004.0],["2016-09-29",4.5093,4.5268,4.4569,4.4919,10253899.0],["2016-09-30",4.4919,4.713,4.4569,4.6722,24890664.0],["2016-10-10",4.6722,4.7479,4.6024,4.7362,23493514.0],["2016-10-11",4.7362,4.736226558685303,4.6606,4.6839,15656089.0],["2016-10-12",4.6839,4.713,4.5559,4.6199,24140381.0],["2016-10-13",4.6199,4.678,4.5733,4.649,18267572.0],["2016-10-14",4.649,4.6548,4.5559,4.6199,11350812.0],["2016-10-17",4.6199,4.6548,4.5151,4.5442,12189075.0],["2016-10-18",4.5442,4.6548,4.5151,4.649,12227732.0],["2016-10-19",4.649,4.678,4.5908,4.6199,11821214.0],["2016-10-20",4.6199,4.6664,4.5675,4.6024,16847761.0],["2016-10-21",4.6024,4.6257,4.4802,4.5675,15204435.0],["2016-10-24",4.5675,4.6373,4.5268,4.614,14343633.0],["2016-10-25",4.614,4.678,4.5791,4.6606,20713419.0],["2016-10-26",4.6606,4.6897,4.5966,4.6257,17373757.0],["2016-10-27",4.6257,4.6431,4.5384,4.5849,16097930.0],["2016-10-28",4.5849,4.6024,4.4919,4.5035,14086623.0],["2016-10-31",4.5035,4.6664,4.0729,4.6199,28480188.0],["2016-11-01",4.6199,4.6431,4.55,4.6199,16800725.0],["2016-11-02",4.6199,4.742,4.5791,4.6839,43401367.0],["2016-11-03",4.6839,4.8468,4.6257,4.7246,42646823.0],["2016-11-04",4.7246,4.7595,4.6548,4.7071,27634636.0],["2016-11-07",4.7071,4.7886,4.6548,4.7362,25109030.0],["2016-11-08",4.7362,4.7595,4.6839,4.7071,21375391.0],["2016-11-09",4.7071,4.7711,4.5966,4.6315,27819194.0],["2016-11-10",4.6315,4.8293,4.631495475769043,4.7886,45134402.0],["2016-11-11",4.7886,5.1552,4.7828,5.0271,79201139.0],["2016-11-14",5.0271,5.027149677276611,4.8584,4.969,40724076.0],["2016-11-15",4.969,5.0039,4.8875,4.905,25885135.0],["2016-11-16",4.905,4.9399,4.8293,4.8701,22428430.0],["2016-11-17",4.8701,4.9981,4.8468,4.969,34049133.0],["2016-11-18",4.969,4.968965530395508,4.8468,4.8701,22458696.0],["2016-11-21",4.8701,4.9224,4.8293,4.8759,17509023.0],["2016-11-22",4.8759,4.9341,4.8584,4.9341,19327733.0],["2016-11-23",4.9341,4.969,4.8002,4.8177,24243154.0],["2016-11-24",4.8177,4.8875,4.806,4.8351,20127581.0],["2016-11-25",4.8351,4.8584,4.7071,4.7886,16870476.0],["2016-11-28",4.7886,4.9166,4.7711,4.8817,20753003.0],["2016-11-29",4.8817,4.8875,4.7537,4.7653,18300868.0],["2016-11-30",4.7653,4.765319347381592,4.6606,4.713,15694849.0],["2016-12-01",4.713,4.7886,4.6955,4.7653,11420530.0],["2016-12-02",4.7653,4.765319347381592,4.6722,4.6897,10240587.0],["2016-12-05",4.6897,4.7246,4.6199,4.7071,10373741.0],["2016-12-06",4.7071,4.7362,4.6722,4.678,6930260.0],["2016-12-07",4.678,4.8235,4.678041934967041,4.7886,17542160.0],["2016-12-08",4.7886,4.7944,4.7013,4.713,11656322.0],["2016-12-09",4.713,4.7246,4.6489,4.7013,12024878.0],["2016-12-12",4.7013,4.701315402984619,4.4046,4.422,18081594.0],["2016-12-13",4.422,4.4628,4.3697,4.4395,8128915.0],["2016-12-14",4.4395,4.4453,4.3638,4.3697,9128702.0],["2016-12-15",4.3697,4.4453,4.3522,4.4104,6641241.0],["2016-12-16",4.4104,4.4744,4.410393714904785,4.4686,10489716.0],["2016-12-19",4.4686,4.5093,4.4395,4.4744,9268188.0],["2016-12-20",4.4744,4.5151,4.4337,4.4802,9033721.0],["2016-12-21",4.4802,4.5326,4.4744,4.5093,6725462.0],["2016-12-22",4.5093,4.509306907653809,4.4569,4.5035,7095942.0],["2016-12-23",4.5035,4.5093,4.4278,4.4337,7255308.0],["2016-12-26",4.4337,4.4453,4.3057,4.4395,9249375.0],["2016-12-27",4.4395,4.4686,4.3988,4.4337,6029517.0],["2016-12-28",4.4337,4.486,4.422,4.4686,7342493.0],["2016-12-29",4.4686,4.5442,4.4395,4.5384,11575219.0],["2016-12-30",4.5384,4.6082,4.5035,4.5559,11495214.0],["2017-01-03",4.5559,4.614,4.5442,4.5966,9875825.0],["2017-01-04",4.5966,4.614,4.5675,4.6082,8727473.0],["2017-01-05",4.6082,4.6315,4.5675,4.6082,8782826.0],["2017-01-06",4.6082,4.608221054077148,4.5442,4.5617,7908455.0],["2017-01-09",4.5617,4.6257,4.5442,4.6199,8680092.0],["2017-01-10",4.6199,4.6722,4.5849,4.6548,13614365.0],["2017-01-11",4.6548,4.6897,4.5675,4.5791,12868139.0],["2017-01-12",4.5791,4.6199,4.5442,4.5675,7091424.0],["2017-01-13",4.5675,4.5908,4.4104,4.422,9201651.0],["2017-01-16",4.422,4.5035,4.2009,4.358,16316234.0],["2017-01-17",4.358,4.4569,4.3522,4.4453,8449870.0],["2017-01-18",4.4453,4.445303916931152,4.3813,4.422,6083715.0],["2017-01-19",4.422,4.4337,4.3289,4.3638,7596346.0],["2017-01-20",4.3638,4.4744,4.3348,4.4628,9456172.0],["2017-01-23",4.4628,4.5733,4.4511,4.5209,9822451.0],["2017-01-24",4.5209,4.5849,4.4628,4.4919,15592038.0],["2017-01-25",4.4919,4.5849,4.486,4.5093,13244860.0],["2017-01-26",4.5093,4.5791,4.4919,4.5675,12906553.0],["2017-02-03",4.5675,4.5675,4.4919,4.5209,7952031.0],["2017-02-06",4.5209,4.5849,4.5035,4.5675,9613012.0],["2017-02-07",4.5675,4.614,4.5442,4.5849,10429827.0],["2017-02-08",4.5849,4.6257,4.5442,4.6257,10933000.0],["2017-02-09",4.6257,5.0562,4.614,4.806,50108830.0],["2017-02-10",4.806,5.289,4.806048393249512,5.289,54536408.0],["2017-02-13",5.289,5.5741,5.1901,5.2017,129814849.0],["2017-02-14",5.2017,5.6846,5.0912,5.5275,129666919.0],["2017-02-15",5.5275,5.527538299560547,5.1726,5.2133,99082072.0],["2017-02-16",5.2133,5.4054,5.097,5.2715,70011512.0],["2017-02-17",5.2715,5.3937,5.1261,5.3413,78175218.0],["2017-02-20",5.3413,5.6032,5.2657,5.4286,76723991.0],["2017-02-21",5.4286,5.4519,5.2948,5.3588,47515978.0],["2017-02-22",5.3588,5.4344,5.2948,5.3472,47433162.0],["2017-02-23",5.3472,5.347166061401367,5.1028,5.1668,50991512.0],["2017-02-24",5.1668,5.1726,5.0621,5.1377,26177793.0],["2017-02-27",5.1377,5.1959,5.0504,5.0679,23692180.0],["2017-02-28",5.0679,5.161,5.0504,5.1435,22809713.0],["2017-03-01",5.1435,5.289,5.0912,5.225,42255919.0],["2017-03-02",5.225,5.2541,5.1086,5.1202,26577650.0],["2017-03-03",5.1202,5.120244979858398,4.9573,5.0388,26624961.0],["2017-03-06",5.0388,5.1901,5.0155,5.1842,26225540.0],["2017-03-07",5.1842,5.2599,5.1668,5.1959,28066780.0],["2017-03-08",5.1959,5.3995,5.1784,5.353,51623309.0],["2017-03-09",5.353,5.3646,5.2541,5.2715,31592490.0],["2017-03-10",5.2715,5.6032,5.271525859832764,5.4519,77039494.0],["2017-03-13",5.4519,5.451897621154785,5.3239,5.417,35432132.0],["2017-03-14",5.417,5.41698694229126,5.225,5.2657,39758462.0],["2017-03-15",5.2657,5.3123,5.1842,5.2715,20230451.0],["2017-03-16",5.2715,5.4228,5.2657,5.4053,35482128.0],["2017-03-17",5.4053,5.4984,5.2948,5.3064,35521872.0],["2017-03-20",5.3064,5.4868,5.2366,5.4577,34124492.0],["2017-03-21",5.4577,5.457716464996338,5.353,5.4053,21867021.0],["2017-03-22",5.4053,5.5741,5.3297,5.5159,45394996.0],["2017-03-23",5.5159,5.9348,5.4344,5.8708,99581567.0],["2017-03-24",5.8708,6.0047,5.737,5.8301,80556701.0],["2017-03-27",5.8301,5.993,5.7312,5.8301,56238705.0],["2017-03-28",5.8301,5.830097675323486,5.6614,5.6963,36356109.0],["2017-03-29",5.6963,5.7835,5.6206,5.7021,32782090.0],["2017-03-30",5.7021,5.9174,5.5915,5.8534,65756189.0],["2017-03-31",5.8534,5.9057,5.4461,5.5334,52458585.0],["2017-04-05",5.5334,5.5799,5.2948,5.5392,29647446.0],["2017-04-06",5.5392,5.673,5.4635,5.5566,26997726.0],["2017-04-07",5.5566,5.6788,5.4519,5.4926,22672632.0],["2017-04-10",5.4926,5.5159,5.2715,5.2832,32446458.0],["2017-04-11",5.2832,5.4286,5.1842,5.4053,21660593.0],["2017-04-12",5.4053,5.4519,5.3064,5.353,18289377.0],["2017-04-13",5.353,5.4519,5.3297,5.3937,16725057.0],["2017-04-14",5.3937,5.481,5.3239,5.4228,20718099.0],["2017-04-17",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-18",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-19",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-20",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-21",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-24",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-25",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-26",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-27",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-04-28",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-02",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-03",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-04",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-05",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-08",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-09",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-10",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-11",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-12",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-15",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-16",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-17",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-18",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-19",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-22",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-23",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-24",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-25",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-26",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-05-31",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-01",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-02",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-05",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-06",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-07",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-08",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-09",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-12",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-13",5.4228,5.422805309295654,5.4228,5.4228,0.0],["2017-06-14",5.4228,5.422805309295654,4.881688594818115,4.8817,3632332.0],["2017-06-15",4.8817,4.881688594818115,4.4569,4.7595,51325420.0],["2017-06-16",4.7595,4.759500503540039,4.6082,4.6373,27392550.0],["2017-06-19",4.6373,4.637312412261963,4.6373,4.6373,0.0],["2017-06-20",4.6373,4.7362,4.637312412261963,4.7013,13661141.0],["2017-06-21",4.7013,4.8468,4.6548,4.806,23363616.0],["2017-06-22",4.806,4.8177,4.6606,4.678,17279924.0],["2017-06-23",4.678,4.7711,4.6664,4.7362,12510580.0],["2017-06-26",4.7362,4.777,4.6606,4.713,17418127.0],["2017-06-27",4.713,4.742,4.6897,4.7304,11462422.0],["2017-06-28",4.7304,4.7362,4.6548,4.713,10149282.0],["2017-06-29",4.713,4.8893,4.712953090667725,4.7982,12246187.0],["2017-06-30",4.7982,4.7982177734375,4.6767,4.6919,13996710.0],["2017-07-03",4.6919,4.783,4.6767,4.7603,11683505.0],["2017-07-04",4.7603,4.8286,4.7299,4.7982,12212999.0],["2017-07-05",4.7982,4.8817,4.7527,4.859,14996560.0],["2017-07-06",4.859,5.1323,4.8134,5.0943,31654034.0],["2017-07-07",5.0943,5.1475,5.026,5.1019,18711031.0],["2017-07-10",5.1019,5.1778,5.0336,5.0867,14984876.0],["2017-07-11",5.0867,5.155,4.9501,4.9728,15806207.0],["2017-07-12",4.9728,5.3069,4.9349,5.2993,32885484.0],["2017-07-13",5.2993,5.398,5.2234,5.2613,30835116.0],["2017-07-14",5.2613,5.261336803436279,5.1475,5.2006,15943845.0],["2017-07-17",5.2006,5.2841,4.7223,4.988,22206380.0],["2017-07-18",4.988,5.3221,4.9425,5.3069,24812164.0],["2017-07-19",5.3069,5.5271,5.2462,5.4435,53618898.0],["2017-07-20",5.4435,5.4511,5.3373,5.4284,26875741.0],["2017-07-21",5.4284,5.5043,5.3524,5.436,21149717.0],["2017-07-24",5.436,5.6941,5.435956954956055,5.5726,32155456.0],["2017-07-25",5.5726,5.9219,5.5726141929626465,5.6258,62324277.0],["2017-07-26",5.6258,5.8156,5.4815,5.603,34961484.0],["2017-07-27",5.603,5.7852,5.5043,5.6713,40220563.0],["2017-07-28",5.6713,6.0281,5.5498,5.9143,63492618.0],["2017-07-31",5.9143,6.506443977355957,5.914259910583496,6.5064,55022463.0],["2017-08-01",6.5064,7.0834,6.506443977355957,6.7646,150102771.0],["2017-08-02",6.7646,7.1214,6.5368,6.6659,132359763.0],["2017-08-03",6.6659,6.665879249572754,6.3546,6.4989,77418273.0],["2017-08-04",6.4989,6.59,6.1572,6.2179,77594507.0],["2017-08-07",6.2179,6.4761,6.0281,6.4685,66573117.0],["2017-08-08",6.4685,6.7266,6.3166,6.3546,71397709.0],["2017-08-09",6.3546,6.6051,6.2787,6.4077,49469384.0],["2017-08-10",6.4077,6.407748699188232,6.0889,6.1876,41885501.0],["2017-08-11",6.1876,6.187575340270996,5.6182,5.6637,50057574.0],["2017-08-14",5.6637,5.7928,5.6409,5.7472,24400186.0],["2017-08-15",5.7472,5.808,5.6485,5.7624,21492829.0],["2017-08-16",5.7624,5.8383,5.5574,5.6865,25927736.0],["2017-08-17",5.6865,5.8307,5.686496257781982,5.7624,23766334.0],["2017-08-18",5.7624,5.8156,5.5802,5.7776,31989613.0],["2017-08-21",5.7776,5.8991,5.7017,5.8459,26624309.0],["2017-08-22",5.8459,6.1117,5.77,6.0661,43089893.0],["2017-08-23",6.0661,6.2635,5.9674,6.0281,45161805.0],["2017-08-24",6.0281,6.0813,5.7776,5.8232,28268764.0],["2017-08-25",5.8232,6.0509,5.77,5.9143,22521933.0],["2017-08-28",5.9143,5.9446,5.8459,5.9219,21521298.0],["2017-08-29",5.9219,6.0357,5.8535,5.8991,20644218.0],["2017-08-30",5.8991,6.013,5.8307,5.975,25833871.0],["2017-08-31",5.975,5.9978,5.8763,5.9067,20738146.0],["2017-09-01",5.9067,6.1952,5.8839,6.1268,41944613.0],["2017-09-04",6.1268,6.2787,6.0813,6.1496,35271141.0],["2017-09-05",6.1496,6.1648,5.9598,6.0054,26007941.0],["2017-09-06",6.0054,6.0965,5.9219,5.9446,28469440.0],["2017-09-07",5.9446,5.9826,5.8383,5.8459,25470470.0],["2017-09-08",5.8459,6.0054,5.8232,5.975,28157395.0],["2017-09-11",5.975,6.0357,5.8232,6.0281,32275131.0],["2017-09-12",6.0281,6.4305,6.028141021728516,6.2255,79743371.0],["2017-09-13",6.2255,6.2559,6.1344,6.2255,34733329.0],["2017-09-14",6.2255,6.5748,6.225536346435547,6.4305,64033107.0],["2017-09-15",6.4305,6.4533,6.1117,6.1572,42794724.0],["2017-09-18",6.1572,6.2559,6.0357,6.2483,24800924.0],["2017-09-19",6.2483,6.2711,6.1572,6.1876,21621560.0],["2017-09-20",6.1876,6.4002,6.1192,6.3698,39919115.0],["2017-09-21",6.3698,6.3698,6.1496,6.1572,29686631.0],["2017-09-22",6.1572,6.15720796585083,5.9598,5.975,24451449.0],["2017-09-25",5.975,5.974997043609619,5.6561,5.6637,27826708.0],["2017-09-26",5.6637,5.7852,5.6561,5.732,11931291.0],["2017-09-27",5.732,5.8004,5.7093,5.7472,9332816.0],["2017-09-28",5.7472,5.7776,5.6637,5.6637,11279363.0],["2017-09-29",5.6637,5.732,5.5802,5.6561,14018485.0],["2017-10-09",5.6561,5.7776,5.656127452850342,5.7093,11853648.0],["2017-10-10",5.7093,5.732,5.6258,5.7169,9949857.0],["2017-10-11",5.7169,5.7245,5.6334,5.6865,11435515.0],["2017-10-12",5.6865,5.6865,5.4815,5.5878,16007766.0],["2017-10-13",5.5878,5.6106,5.5498,5.603,7571997.0],["2017-10-16",5.603,5.6485,5.5195,5.603,11739542.0],["2017-10-17",5.603,5.602982997894287,5.4815,5.4891,10121520.0],["2017-10-18",5.4891,5.5271,5.2841,5.3069,16213558.0],["2017-10-19",5.3069,5.3373,5.0184,5.0412,17954036.0],["2017-10-20",5.0412,5.2234,5.041166305541992,5.2082,13211102.0],["2017-10-23",5.2082,5.2613,5.2006,5.2462,8162080.0],["2017-10-24",5.2462,5.3373,5.1778,5.2537,9804017.0],["2017-10-25",5.2537,5.3221,5.2006,5.2765,8287757.0],["2017-10-26",5.2765,5.36,5.2765,5.3373,12363910.0],["2017-10-27",5.3373,5.3449,5.230968952178955,5.231,11589167.0],["2017-10-30",5.231,5.2386,4.9501,5.0488,12072682.0],["2017-10-31",5.0488,5.1323,5.0184,5.1323,6686737.0],["2017-11-01",5.1323,5.1854,5.0715,5.0867,8123503.0],["2017-11-02",5.0867,5.0867180824279785,4.9728,4.9956,9638685.0],["2017-11-03",4.9956,5.0184,4.8286,4.8969,9657345.0],["2017-11-06",4.8969,4.9501,4.8362,4.9425,7484944.0],["2017-11-07",4.9425,4.9956,4.8817,4.988,8238949.0],["2017-11-08",4.988,5.0488,4.9197,5.0032,9300779.0],["2017-11-09",5.0032,5.0563,4.9728,5.0336,7958569.0],["2017-11-10",5.0336,5.033573627471924,4.9273,4.9577,9566778.0],["2017-11-13",4.9577,4.988020896911621,4.9273,4.988,8615600.0],["2017-11-14",4.988,5.0108,4.9197,4.9273,7905682.0],["2017-11-15",4.9273,4.927283763885498,4.8362,4.8514,6979920.0],["2017-11-16",4.8514,4.8893,4.8286,4.8817,5885800.0],["2017-11-17",4.8817,4.9197,4.5705,4.6312,13771785.0],["2017-11-20",4.6312,4.6692,4.5401,4.6616,7157667.0],["2017-11-21",4.6616,4.7147,4.6312,4.6767,6231844.0],["2017-11-22",4.6767,4.6919,4.616,4.6464,6409708.0],["2017-11-23",4.6464,4.6995,4.5705,4.5856,7846955.0],["2017-11-24",4.5856,4.654,4.411,4.6464,10181190.0],["2017-11-27",4.6464,4.7147,4.5932,4.6008,8119972.0],["2017-11-28",4.6008,4.6843,4.5856,4.6767,7259879.0],["2017-11-29",4.6767,4.9197,4.6767,4.9121,23868688.0],["2017-11-30",4.9121,4.912100315093994,4.7982,4.8438,12131341.0],["2017-12-01",4.8438,4.843770503997803,4.7754,4.821,5904634.0],["2017-12-04",4.821,4.8665,4.7147,4.7375,8391094.0],["2017-12-05",4.7375,4.737481117248535,4.5553,4.5932,9950686.0],["2017-12-06",4.5932,4.6312,4.5021,4.6236,6715422.0],["2017-12-07",4.6236,4.6312,4.5705,4.578,5516094.0],["2017-12-08",4.578,4.654,4.5629,4.6388,5192194.0],["2017-12-11",4.6388,4.6692,4.6008,4.654,5896524.0],["2017-12-12",4.654,4.6616,4.6008,4.6084,5447649.0],["2017-12-13",4.6084,4.608415126800537,4.5401,4.5932,5005230.0],["2017-12-14",4.5932,4.6464,4.5856,4.6312,5020135.0],["2017-12-15",4.6312,4.6388,4.5629,4.6084,4407761.0],["2017-12-18",4.6084,4.6312,4.5401,4.6236,6107217.0],["2017-12-19",4.6236,4.6616,4.6008,4.6464,4870942.0],["2017-12-20",4.6464,4.6464,4.5477,4.5705,6019041.0],["2017-12-21",4.5705,4.5705,4.4945,4.5249,6033637.0],["2017-12-22",4.5249,4.5705,4.5021,4.5173,4854065.0],["2017-12-25",4.5173,4.5401,4.4186,4.4338,6578962.0],["2017-12-26",4.4338,4.4945,4.3731,4.4793,7479685.0],["2017-12-27",4.4793,4.7451,4.4414,4.654,18530176.0],["2017-12-28",4.654,4.654,4.653968334197998,4.654,0.0],["2017-12-29",4.654,5.4284,4.653968334197998,5.1095,70519705.0],["2018-01-02",5.1095,5.1323,4.9804,5.1019,40892330.0],["2018-01-03",5.1019,5.1171,5.0108,5.0791,36120223.0],["2018-01-04",5.0791,5.3373,4.9804,5.3145,52521606.0],["2018-01-05",5.3145,5.565,5.2537,5.4663,59087210.0],["2018-01-08",5.4663,5.6789,5.3373,5.4056,49597310.0],["2018-01-09",5.4056,5.4663,5.2841,5.3828,26833456.0],["2018-01-10",5.3828,5.5878,5.2993,5.5347,38660092.0],["2018-01-11",5.5347,5.9219,5.4967,5.6182,48629385.0],["2018-01-12",5.6182,5.618167877197266,5.3904,5.398,26613340.0],["2018-01-15",5.398,5.4587,5.1171,5.2006,28679247.0],["2018-01-16",5.2006,5.2993,5.1399,5.2234,19547812.0],["2018-01-17",5.2234,5.2386,5.0639,5.1399,21921784.0],["2018-01-18",5.1399,5.2234,5.1095,5.1702,14826106.0],["2018-01-19",5.1702,5.2006,5.0032,5.0791,19355997.0],["2018-01-22",5.0791,5.1323,5.0032,5.1323,14258890.0],["2018-01-23",5.1323,5.1854,5.0184,5.0943,26938451.0],["2018-01-24",5.0943,5.094310760498047,4.9728,5.0184,18748485.0],["2018-01-25",5.0184,5.1247,5.018389701843262,5.1019,19875402.0],["2018-01-26",5.1019,5.101903438568115,5.0032,5.0336,12984494.0],["2018-01-29",5.0336,5.2158,5.033573627471924,5.1019,23439325.0],["2018-01-30",5.1019,5.1323,5.0108,5.0336,13965513.0],["2018-01-31",5.0336,5.033573627471924,4.7147,4.7299,21761676.0],["2018-02-01",4.7299,4.7527,4.5097,4.5249,18440056.0],["2018-02-02",4.5249,4.6616,4.4034,4.6008,17297329.0],["2018-02-05",4.6008,4.6692,4.4793,4.6312,11748047.0],["2018-02-06",4.6312,4.631190776824951,4.3655,4.3731,13143271.0],["2018-02-07",4.3731,4.5325,4.3275,4.4718,11258560.0],["2018-02-08",4.4718,4.5401,4.411,4.5173,7111726.0],["2018-02-09",4.5173,4.517309188842773,4.1984,4.244,12390943.0],["2018-02-12",4.244,4.4034,4.243994235992432,4.3882,5596794.0],["2018-02-13",4.3882,4.4642,4.3807,4.3958,6122220.0],["2018-02-14",4.3958,4.4718,4.3731,4.4338,4322405.0],["2018-02-22",4.4338,4.5932,4.433796405792236,4.5477,7606076.0],["2018-02-23",4.5477,4.5553,4.4793,4.5477,6914539.0],["2018-02-26",4.5477,4.6388,4.5173,4.616,10123523.0],["2018-02-27",4.616,4.6236,4.5401,4.5553,8851244.0],["2018-02-28",4.5553,4.5856,4.4718,4.5705,8310538.0],["2018-03-01",4.5705,4.585638999938965,4.4869,4.5856,8217510.0],["2018-03-02",4.5856,4.616,4.5021,4.5629,8690961.0],["2018-03-05",4.5629,4.6236,4.5401,4.6236,9118613.0],["2018-03-06",4.6236,4.7982,4.5856,4.7678,16685129.0],["2018-03-07",4.7678,4.767849922180176,4.6388,4.6692,11094088.0],["2018-03-08",4.6692,4.6919,4.616,4.654,5998817.0],["2018-03-09",4.654,4.6919,4.6008,4.6843,9637078.0],["2018-03-12",4.6843,4.7678,4.6692,4.7527,13135061.0],["2018-03-13",4.7527,4.7526655197143555,4.6919,4.6995,9472438.0],["2018-03-14",4.6995,4.7603,4.6692,4.6767,8791063.0],["2018-03-15",4.6767,4.67674446105957,4.5173,4.5553,11581070.0],["2018-03-16",4.5553,4.5705,4.5173,4.5325,6469495.0],["2018-03-19",4.5325,4.5477,4.4869,4.5173,4829732.0],["2018-03-20",4.5173,4.517309188842773,4.4414,4.4945,5671770.0],["2018-03-21",4.4945,4.5705,4.4945,4.5249,6951132.0],["2018-03-22",4.5249,4.6008,4.5173,4.5401,5874683.0],["2018-03-23",4.5401,4.540085792541504,4.1453,4.2288,14643140.0],["2018-03-26",4.2288,4.3123,4.0846,4.3047,7659409.0],["2018-03-27",4.3047,4.3882,4.304731369018555,4.3731,6150030.0],["2018-03-28",4.3731,4.3730597496032715,4.2364,4.244,7224908.0],["2018-03-29",4.244,4.3275,4.243994235992432,4.3123,5525934.0],["2018-03-30",4.3123,4.3503,4.3047,4.3351,6238860.0],["2018-04-02",4.3351,4.5173,4.2895,4.4338,12099831.0],["2018-04-03",4.4338,4.433796405792236,4.3199,4.3655,6973089.0],["2018-04-04",4.3655,4.411,4.3199,4.3351,5607209.0],["2018-04-09",4.3351,4.3350982666015625,4.244,4.2895,5537589.0],["2018-04-10",4.2895,4.4338,4.289546966552734,4.4034,9754263.0],["2018-04-11",4.4034,4.4945,4.3882,4.4338,8905130.0],["2018-04-12",4.4338,4.4414,4.3275,4.3351,6322072.0],["2018-04-13",4.3351,4.4034,4.3199,4.3503,4921087.0],["2018-04-16",4.3503,4.3579,4.2288,4.2592,6551401.0],["2018-04-17",4.2592,4.3579,4.2288,4.2516,6691419.0],["2018-04-18",4.2516,4.3123,4.1833,4.3047,5720734.0],["2018-04-19",4.3047,4.5401,4.304731369018555,4.4945,22890619.0],["2018-04-20",4.4945,4.494533538818359,4.282,4.2895,14830611.0],["2018-04-23",4.2895,4.4034,4.2212,4.3807,8754122.0],["2018-04-24",4.3807,4.654,4.2895,4.5705,27346016.0],["2018-04-25",4.5705,4.6767,4.4793,4.5553,22724107.0],["2018-04-26",4.5553,4.5856,4.3655,4.3731,14542434.0],["2018-04-27",4.3731,4.5021,4.3275,4.3427,12917554.0],["2018-05-02",4.3427,4.3807,4.2592,4.2668,9523151.0],["2018-05-03",4.2668,4.2668,4.266769886016846,4.2668,0.0],["2018-05-04",4.2668,4.8134,4.266769886016846,4.578,46048297.0],["2018-05-07",4.578,4.616,4.4793,4.5856,22132825.0],["2018-05-08",4.5856,5.0032,4.585638999938965,4.8058,47173645.0],["2018-05-09",4.8058,4.9129,4.7369,4.8517,28481666.0],["2018-05-10",4.8517,5.1578,4.8441,5.0354,52806255.0],["2018-05-11",5.0354,5.1043,4.9283,4.9512,28309531.0],["2018-05-14",4.9512,5.0507,4.8364,4.9206,20647231.0],["2018-05-15",4.9206,4.9436,4.7905,4.9053,19804492.0],["2018-05-16",4.9053,5.0354,4.8211,4.8594,23062238.0],["2018-05-17",4.8594,5.0201,4.859377861022949,4.9665,18660905.0],["2018-05-18",4.9665,5.0124,4.8747,4.9283,17610122.0],["2018-05-21",4.9283,5.1578,4.8976,5.1349,31608308.0],["2018-05-22",5.1349,5.265,5.1119,5.2497,32722789.0],["2018-05-23",5.2497,5.3185,5.1502,5.1731,23494998.0],["2018-05-24",5.1731,5.2267,5.0277,5.0737,13608799.0],["2018-05-25",5.0737,5.0966,4.89,4.9283,17707712.0],["2018-05-28",4.9283,4.9359,4.867,4.9053,10491315.0],["2018-05-29",4.9053,5.0048,4.8747,4.9129,11483806.0],["2018-05-30",4.9129,4.912946701049805,4.714,4.7369,14001477.0],["2018-05-31",4.7369,4.8364,4.736937522888184,4.8288,7893641.0],["2018-06-01",4.8288,4.8747,4.5915,4.6681,14314859.0],["2018-06-04",4.6681,4.7752,4.6068,4.7675,9769683.0],["2018-06-05",4.7675,4.7905,4.6681,4.7829,8274782.0],["2018-06-06",4.7829,4.7905,4.7063,4.7446,6940004.0],["2018-06-07",4.7446,4.8823,4.744590759277344,4.7982,13098254.0],["2018-06-08",4.7982,4.798157691955566,4.6068,4.6757,10398452.0],["2018-06-11",4.6757,4.7293,4.6221,4.691,7530443.0],["2018-06-12",4.691,4.706326961517334,4.6298,4.7063,6568009.0],["2018-06-13",4.7063,4.706326961517334,4.4768,4.515,10316008.0],["2018-06-14",4.515,4.5456,4.3237,4.362,11189016.0],["2018-06-15",4.362,4.3849,4.186,4.2319,13425700.0],["2018-06-19",4.2319,4.231868743896484,3.8186,3.9564,13041179.0],["2018-06-20",3.9564,4.0099,3.8875,3.9793,7212124.0],["2018-06-21",3.9793,4.0176,3.8645,3.8875,7690703.0],["2018-06-22",3.8875,4.0788,3.8339,4.0635,10911233.0],["2018-06-25",4.0635,4.1094,3.9334,3.987,6188114.0],["2018-06-26",3.987,4.0559,3.8492,4.0482,5747848.0],["2018-06-27",4.0482,4.1324,4.0252,4.0559,5913485.0],["2018-06-28",4.0559,4.339,4.0176,4.2089,18211964.0],["2018-06-29",4.2089,4.3314,4.163,4.3084,9742502.0],["2018-07-02",4.3084,4.4079,4.308393955230713,4.362,12200262.0],["2018-07-03",4.362,4.4079,4.0252,4.3314,9934266.0],["2018-07-04",4.3314,4.339,4.2472,4.2931,4887935.0],["2018-07-05",4.2931,4.3467,4.2166,4.2548,5489484.0],["2018-07-06",4.2548,4.2701,4.0559,4.1936,7124581.0],["2018-07-09",4.1936,4.2931,4.1936,4.2778,3808233.0],["2018-07-10",4.2778,4.4002,4.2701,4.3314,6874680.0],["2018-07-11",4.3314,4.331352233886719,4.14,4.2013,5468311.0],["2018-07-12",4.2013,4.362,4.201258182525635,4.3237,7021774.0],["2018-07-13",4.3237,4.3773,4.2931,4.3773,4440838.0],["2018-07-16",4.3773,4.3926,4.3007,4.3696,3177913.0],["2018-07-17",4.3696,4.3926,4.3007,4.362,3765464.0],["2018-07-18",4.362,4.5074,4.3619608879089355,4.3926,6901745.0],["2018-07-19",4.3926,4.4002,4.2548,4.2931,6160578.0],["2018-07-20",4.2931,4.362,4.2548,4.3314,3942323.0],["2018-07-23",4.3314,4.4232,4.331352233886719,4.4232,7156447.0],["2018-07-24",4.4232,4.5609,4.3926,4.4997,9865774.0],["2018-07-25",4.4997,4.6681,4.4997,4.515,10236775.0],["2018-07-26",4.515,4.5915,4.4308,4.4844,8677157.0],["2018-07-27",4.4844,4.538,4.4385,4.5074,6671875.0],["2018-07-30",4.5074,4.5686,4.4385,4.4921,6193814.0],["2018-07-31",4.4921,4.4921,4.3773,4.4538,4701669.0],["2018-08-01",4.4538,4.4844,4.3926,4.4002,3697486.0],["2018-08-02",4.4002,4.6681,4.1706,4.538,15716686.0],["2018-08-03",4.538,4.537971496582031,4.2854,4.3314,9776209.0],["2018-08-06",4.3314,4.3926,4.2089,4.2931,5656678.0],["2018-08-07",4.2931,4.400224208831787,4.2701,4.4002,5598891.0],["2018-08-08",4.4002,4.5839,4.3696,4.5686,17541166.0],["2018-08-09",4.5686,4.6604,4.5227,4.5915,19866163.0],["2018-08-10",4.5915,4.591538906097412,4.4844,4.5456,12591583.0],["2018-08-13",4.5456,4.545623779296875,4.4385,4.4844,5507309.0],["2018-08-14",4.4844,4.5303,4.4232,4.4614,6927743.0],["2018-08-15",4.4614,4.46144437789917,4.331352233886719,4.3314,6187955.0],["2018-08-16",4.3314,4.3696,4.2319,4.3467,6532717.0],["2018-08-17",4.3467,4.3773,4.3084,4.3467,3623234.0],["2018-08-20",4.3467,4.3543,4.2089,4.2931,5419328.0],["2018-08-21",4.2931,4.3237,4.2395,4.3084,4034669.0],["2018-08-22",4.3084,4.5686,4.308393955230713,4.3849,14237161.0],["2018-08-23",4.3849,4.384919166564941,4.2625,4.2854,9322981.0],["2018-08-24",4.2854,4.339,4.2548,4.2701,3694540.0],["2018-08-27",4.2701,4.3314,4.2319,4.3314,4906553.0],["2018-08-28",4.3314,4.4614,4.3084,4.362,12012304.0],["2018-08-29",4.362,4.362,4.2395,4.2472,11106405.0],["2018-08-30",4.2472,4.2701,4.14,4.163,9146099.0],["2018-08-31",4.163,4.1783,4.0635,4.1324,7104260.0],["2018-09-03",4.1324,4.13238525390625,4.0559,4.1247,4016004.0],["2018-09-04",4.1247,4.1706,4.0865,4.1477,3661759.0],["2018-09-05",4.1477,4.1477,4.0635,4.0788,3563386.0],["2018-09-06",4.0788,4.1018,4.0252,4.0482,4032908.0],["2018-09-07",4.0482,4.0941,4.0406,4.0559,3144920.0],["2018-09-10",4.0559,4.0559,3.9105,3.9487,6361862.0],["2018-09-11",3.9487,3.964,3.8875,3.9258,4267113.0],["2018-09-12",3.9258,3.9411,3.8798,3.9028,4414307.0],["2018-09-13",3.9028,3.9487,3.9028,3.9411,5295067.0],["2018-09-14",3.9411,3.987,3.9105,3.9181,5324912.0],["2018-09-17",3.9181,3.9181129932403564,3.8263,3.8722,7115414.0],["2018-09-18",3.8722,3.933418035507202,3.8263,3.9334,6538147.0],["2018-09-19",3.9334,3.987,3.8875,3.9487,6840195.0],["2018-09-20",3.9487,4.0099,3.9258,3.9564,5345769.0],["2018-09-21",3.9564,4.0099,3.9411,3.9946,5777686.0],["2018-09-25",3.9946,4.0176,3.9717,4.0023,4099908.0],["2018-09-26",4.0023,4.0176,3.9717,3.9793,5195299.0],["2018-09-27",3.9793,3.987,3.8952,3.9105,5550608.0],["2018-09-28",3.9105,3.9487,3.8952,3.9411,3924254.0],["2018-10-08",3.9411,3.9487,3.8645,3.8645,5439804.0],["2018-10-09",3.8645,3.9258,3.8416,3.8875,4631089.0],["2018-10-10",3.8875,3.9105,3.8492,3.8798,4249624.0],["2018-10-11",3.8798,3.879849672317505,3.4896,3.5049,12776350.0],["2018-10-12",3.5049,3.5048747062683105,3.2753,3.3901,10640075.0],["2018-10-15",3.3901,3.4054,3.283,3.2983,7714760.0],["2018-10-16",3.2983,3.3365,3.1605,3.2217,8393137.0],["2018-10-17",3.2217,3.2753,3.1682,3.26,5169682.0],["2018-10-18",3.26,3.2599923610687256,3.0916,3.1146,5927613.0],["2018-10-19",3.1146,3.1835,3.061,3.1758,4407074.0],["2018-10-22",3.1758,3.3518,3.1758,3.283,10293095.0],["2018-10-23",3.283,3.3212,3.1988,3.2217,8592108.0],["2018-10-24",3.2217,3.2753,3.1911,3.2523,8392476.0],["2018-10-25",3.2523,3.2523398399353027,3.1299,3.2294,6899452.0],["2018-10-26",3.2294,3.3671,3.2293827533721924,3.3059,9697866.0],["2018-10-29",3.3059,3.3595,3.26,3.283,6710562.0],["2018-10-30",3.283,3.3212,3.1988,3.283,8058269.0],["2018-10-31",3.283,3.3901,3.2753,3.3442,9842123.0],["2018-11-01",3.3442,3.3977,3.3289,3.3365,11173772.0],["2018-11-02",3.3365,3.4513,3.3365185260772705,3.4283,13079809.0],["2018-11-05",3.4283,3.459,3.3748,3.4513,9711886.0],["2018-11-06",3.4513,3.4513068199157715,3.3824,3.4207,6182739.0],["2018-11-07",3.4207,3.4972,3.413,3.4283,11052780.0],["2018-11-08",3.4283,3.459,3.3977,3.3977,6580248.0],["2018-11-09",3.3977,3.459,3.3824,3.4054,7181091.0],["2018-11-12",3.4054,3.4819161891937256,3.3748,3.4819,9681113.0],["2018-11-13",3.4819,3.612,3.4283,3.5814,14686712.0],["2018-11-14",3.5814,3.7421,3.5278,3.5584,20309659.0],["2018-11-15",3.5584,3.635,3.5355,3.6273,10670185.0],["2018-11-16",3.6273,3.6732,3.5814,3.6503,10198921.0],["2018-11-19",3.6503,3.6503,3.5584,3.6503,8804352.0],["2018-11-20",3.6503,3.650273561477661,3.535484552383423,3.5355,7199583.0],["2018-11-21",3.5355,3.5431,3.4437,3.5355,6188207.0],["2018-11-22",3.5355,3.5814,3.5049,3.5584,5205321.0],["2018-11-23",3.5584,3.5584425926208496,3.3059,3.3518,8887815.0],["2018-11-26",3.3518,3.4054,3.3136,3.3365,4260910.0],["2018-11-27",3.3365,3.436,3.3365185260772705,3.3748,4358570.0],["2018-11-28",3.3748,3.413,3.3136,3.4054,5439720.0],["2018-11-29",3.4054,3.459,3.3289,3.3365,7728106.0],["2018-11-30",3.3365,3.3442,3.2676,3.3365,4857194.0],["2018-12-03",3.3365,3.4972,3.3365185260772705,3.4819,13042638.0],["2018-12-04",3.4819,3.4972,3.4513,3.4819,7133047.0],["2018-12-05",3.4819,3.5355,3.3977,3.4896,8864360.0],["2018-12-06",3.4896,3.5355,3.4437,3.5355,10214693.0],["2018-12-07",3.5355,3.535484552383423,3.4437,3.4743,7475907.0],["2018-12-10",3.4743,3.474264144897461,3.3671,3.3901,5772232.0],["2018-12-11",3.3901,3.4054,3.3671,3.3901,3240173.0],["2018-12-12",3.3901,3.4283,3.3900859355926514,3.3977,3193012.0],["2018-12-13",3.3977,3.436,3.3671,3.4207,5082862.0],["2018-12-14",3.4207,3.4206957817077637,3.3289,3.3442,4490165.0],["2018-12-17",3.3442,3.3671,3.2983,3.3442,2665878.0],["2018-12-18",3.3442,3.3595,3.283,3.3136,2783645.0],["2018-12-19",3.3136,3.3289,3.26,3.2676,2769349.0],["2018-12-20",3.2676,3.283,3.2294,3.2676,3503906.0],["2018-12-21",3.2676,3.2753,3.2141,3.2523,2702873.0],["2018-12-24",3.2523,3.2983,3.2141,3.2906,3281158.0],["2018-12-25",3.2906,3.290602684020996,3.1299,3.237,4329843.0],["2018-12-26",3.237,3.2523,3.2064,3.2217,2508868.0],["2018-12-27",3.2217,3.283,3.1376,3.1529,3389731.0],["2018-12-28",3.1529,3.1988,3.1452,3.1988,2444870.0],["2019-01-02",3.1988,3.1988,3.1376,3.1758,3654910.0],["2019-01-03",3.1758,3.2141,3.1452,3.1911,3502366.0],["2019-01-04",3.1911,3.283,3.1452,3.2676,6145673.0],["2019-01-07",3.2676,3.3518,3.2676,3.3442,8056688.0],["2019-01-08",3.3442,3.3518,3.2983,3.3365,5274686.0],["2019-01-09",3.3365,3.3901,3.3136,3.3365,5524609.0],["2019-01-10",3.3365,3.3595,3.3059,3.3289,5000344.0],["2019-01-11",3.3289,3.4513,3.3288652896881104,3.4283,12492566.0],["2019-01-14",3.4283,3.459,3.3748,3.3977,7065442.0],["2019-01-15",3.3977,3.41304349899292,3.3671,3.413,6098026.0],["2019-01-16",3.413,3.41304349899292,3.3824,3.413,3871408.0],["2019-01-17",3.413,3.4283,3.3748,3.4054,4642315.0],["2019-01-18",3.4054,3.5661,3.3824,3.5049,16557103.0],["2019-01-21",3.5049,3.5049,3.436,3.4972,10248036.0],["2019-01-22",3.4972,3.497222423553467,3.4054,3.436,6808406.0],["2019-01-23",3.436,3.4360010623931885,3.3748,3.4207,4728020.0],["2019-01-24",3.4207,3.4283,3.3824,3.4054,4214595.0],["2019-01-25",3.4054,3.413,3.3671,3.3748,4441578.0],["2019-01-28",3.3748,3.413,3.3442,3.3595,3671975.0],["2019-01-29",3.3595,3.3748,3.2294,3.3136,4593013.0],["2019-01-30",3.3136,3.3212,3.26,3.283,2572577.0],["2019-01-31",3.283,3.3136,3.2141,3.237,3879356.0],["2019-02-01",3.237,3.2983,3.237035036087036,3.2906,4804623.0],["2019-02-11",3.2906,3.3595,3.283,3.3595,6165874.0],["2019-02-12",3.3595,3.3977,3.3365,3.3901,6780831.0],["2019-02-13",3.3901,3.4666,3.3748,3.4513,11099075.0],["2019-02-14",3.4513,3.5049,3.4207,3.4743,9491220.0],["2019-02-15",3.4743,3.4972,3.436,3.4666,8031045.0],["2019-02-18",3.4666,3.5661,3.4513,3.5508,11954947.0],["2019-02-19",3.5508,3.6197,3.5202,3.5814,10498567.0],["2019-02-20",3.5814,3.7804,3.5508,3.6426,15863662.0],["2019-02-21",3.6426,3.7115,3.612,3.612,13100767.0],["2019-02-22",3.612,3.6885,3.5661,3.6732,11834230.0],["2019-02-25",3.6732,3.8645,3.6732306480407715,3.8416,23387642.0],["2019-02-26",3.8416,3.9258,3.7727,3.7804,31690595.0],["2019-02-27",3.7804,3.8263,3.7038,3.7498,17251635.0],["2019-02-28",3.7498,3.811,3.7345,3.7651,11218306.0],["2019-03-01",3.7651,3.8416,3.765061855316162,3.8186,13431865.0],["2019-03-04",3.8186,3.8952,3.8033,3.8416,24886232.0],["2019-03-05",3.8416,3.8952,3.8033,3.8875,17524952.0],["2019-03-06",3.8875,3.9793,3.8645,3.964,22371199.0],["2019-03-07",3.964,4.2013,3.9334,4.0941,30218634.0],["2019-03-08",4.0941,4.094122886657715,3.811,3.8186,28603027.0],["2019-03-11",3.8186,3.9411,3.8186,3.9334,21019774.0],["2019-03-12",3.9334,4.0329,3.9105,4.0023,29177057.0],["2019-03-13",4.0023,4.002290725708008,3.8722,3.8798,20136952.0],["2019-03-14",3.8798,3.9258,3.7345,3.7804,17718018.0],["2019-03-15",3.7804,3.8722,3.7803666591644287,3.8416,12024354.0],["2019-03-18",3.8416,3.9793334007263184,3.8415870666503906,3.9793,19518221.0],["2019-03-19",3.9793,4.1706,3.9181,4.1324,38070537.0],["2019-03-20",4.1324,4.545623779296875,4.0559,4.5456,90341564.0],["2019-03-21",4.5456,4.8823,4.4614,4.6145,111768043.0],["2019-03-22",4.6145,4.61449670791626,4.362,4.4461,51905169.0],["2019-03-25",4.4461,4.446139812469482,4.2472,4.3007,32424857.0],["2019-03-26",4.3007,4.3926,4.1783,4.1783,26619503.0],["2019-03-27",4.1783,4.2778,4.0712,4.2701,24075088.0],["2019-03-28",4.2701,4.2701311111450195,4.1094,4.1171,17245689.0],["2019-03-29",4.1171,4.2395,4.0865,4.2242,18550884.0],["2019-04-01",4.2242,4.4614,4.224215984344482,4.4002,30829425.0],["2019-04-02",4.4002,4.4767,4.339,4.4385,31205550.0],["2019-04-03",4.4385,4.538,4.3773,4.5074,28501103.0],["2019-04-04",4.5074,4.6528,4.4461,4.515,31666853.0],["2019-04-08",4.515,4.6375,4.4614,4.538,31884444.0],["2019-04-09",4.538,4.8823,4.2854,4.6145,41782679.0],["2019-04-10",4.6145,4.61449670791626,4.4614,4.4921,23879251.0],["2019-04-11",4.4921,4.4920549392700195,4.3314,4.3543,24559982.0],["2019-04-12",4.3543,4.3926,4.3084,4.3849,12688460.0],["2019-04-15",4.3849,4.4921,4.339,4.339,15555654.0],["2019-04-16",4.339,4.4232,4.2548,4.4232,16314180.0],["2019-04-17",4.4232,4.4461,4.362,4.4002,16551689.0],["2019-04-18",4.4002,4.538,4.3773,4.5074,24929531.0],["2019-04-19",4.5074,4.691,4.4614,4.6834,45905947.0],["2019-04-22",4.6834,4.7675,4.4767,4.5303,35921420.0],["2019-04-23",4.5303,4.530318737030029,4.339,4.3849,22106639.0],["2019-04-24",4.3849,4.4385,4.339,4.4308,10836932.0],["2019-04-25",4.4308,4.430834770202637,4.0788,4.1324,26833315.0],["2019-04-26",4.1324,4.2166,4.0941,4.0941,13784560.0],["2019-05-06",4.0941,4.094122886657715,3.5508,3.5737,17577729.0],["2019-05-07",3.5737,3.6503,3.5202,3.635,9640410.0],["2019-05-08",3.635,3.6503,3.5355,3.5891,8260000.0],["2019-05-09",3.5891,3.6273,3.5508,3.5661,5772251.0],["2019-05-10",3.5661,3.688535690307617,3.5278,3.6885,9782366.0],["2019-05-13",3.6885,3.6962,3.612,3.6503,6539844.0],["2019-05-14",3.6503,3.6503,3.5661,3.612,5819619.0],["2019-05-15",3.612,3.811,3.6120102405548096,3.7804,11761904.0],["2019-05-16",3.7804,4.0023,3.7727,3.9028,20224489.0],["2019-05-17",3.9028,3.9028067588806152,3.6778,3.7011,12620022.0],["2019-05-20",3.7011,3.7476,3.5769,3.7243,7724948.0],["2019-05-21",3.7243,3.8873,3.67,3.8407,11261827.0],["2019-05-22",3.8407,3.8407351970672607,3.7321,3.7476,9303761.0],["2019-05-23",3.7476,3.7476258277893066,3.6235,3.639,5787303.0],["2019-05-24",3.639,3.7011,3.6235,3.6623,4678439.0],["2019-05-27",3.6623,3.7864,3.639,3.7709,7023364.0],["2019-05-28",3.7709,3.7942,3.7088,3.7321,7298285.0],["2019-05-29",3.7321,3.8175,3.7011,3.7864,9451180.0],["2019-05-30",3.7864,3.8563,3.7476,3.8485,11709090.0],["2019-05-31",3.8485,3.8718,3.8019,3.8175,8489088.0],["2019-06-03",3.8175,3.8175,3.7166,3.7399,7095270.0],["2019-06-04",3.7399,3.7476,3.639,3.6623,6764664.0],["2019-06-05",3.6623,3.7011,3.6468,3.6623,4542259.0],["2019-06-06",3.6623,3.6622769832611084,3.5536,3.5769,5522883.0],["2019-06-10",3.5769,3.6545,3.5769,3.6312,4715034.0],["2019-06-11",3.6312,3.8097,3.608,3.7787,10412775.0],["2019-06-12",3.7787,3.8485,3.7554,3.8097,10804440.0],["2019-06-13",3.8097,3.833,3.7554,3.7787,7256988.0],["2019-06-14",3.7787,3.8175,3.6933,3.7088,7338005.0],["2019-06-17",3.7088,3.864,3.708831548690796,3.8097,10088268.0],["2019-06-18",3.8097,3.8097,3.7088,3.7399,7107065.0],["2019-06-19",3.7399,3.8252,3.7398672103881836,3.7554,7935128.0],["2019-06-20",3.7554,3.8407,3.7321,3.8252,10699796.0],["2019-06-21",3.8252,3.9183,3.8252172470092773,3.864,13085035.0],["2019-06-24",3.864,3.895,3.8407,3.8718,7785245.0],["2019-06-25",3.8718,3.9882,3.8407,3.9106,16782163.0],["2019-06-26",3.9106,3.9105663299560547,3.8252,3.8485,7520284.0],["2019-06-27",3.8485,3.8795,3.833,3.8407,6848096.0],["2019-06-28",3.8407,3.864,3.7554,3.7942,7217027.0],["2019-07-01",3.7942,3.9028,3.7941806316375732,3.895,7894688.0],["2019-07-02",3.895,3.8950483798980713,3.8485,3.864,5007164.0],["2019-07-03",3.864,3.8795,3.8097,3.8175,4623963.0],["2019-07-04",3.8175,3.833,3.8019,3.8252,4046397.0],["2019-07-05",3.8252,3.8252172470092773,3.7554,3.8097,3988038.0],["2019-07-08",3.8097,3.8175,3.6312,3.67,6812664.0],["2019-07-09",3.67,4.034711837768555,3.6700360774993896,4.0347,34670942.0],["2019-07-10",4.0347,4.2597,3.9338,3.9726,69743988.0],["2019-07-11",3.9726,4.3606,3.8873,4.2442,63146766.0],["2019-07-12",4.2442,4.24420690536499,4.0502,4.1123,34351269.0],["2019-07-15",4.1123,4.112302303314209,3.9726,4.1123,20332450.0],["2019-07-16",4.1123,4.112302303314209,3.9882,4.0347,21390703.0],["2019-07-17",4.0347,4.1821,3.9959,4.1666,28448777.0],["2019-07-18",4.1666,4.3451,4.0735,4.1201,39962408.0],["2019-07-19",4.1201,4.3063,4.0735,4.2364,33056715.0],["2019-07-22",4.2364,4.236447811126709,4.0037,4.0347,24242577.0],["2019-07-23",4.0347,4.089,3.9959,4.0657,11479282.0],["2019-07-24",4.0657,4.1511,4.0425,4.058,13961534.0],["2019-07-25",4.058,4.1201,4.0037,4.0813,13311696.0],["2019-07-26",4.0813,4.1201,4.0657,4.0735,9783661.0],["2019-07-29",4.0735,4.089,4.003674507141113,4.0037,10549569.0],["2019-07-30",4.0037,4.0347,3.9261,3.9571,17051555.0],["2019-07-31",3.9571,3.957120180130005,3.864,3.895,10246593.0],["2019-08-01",3.895,3.9338,3.8252,3.9183,10533070.0],["2019-08-02",3.9183,3.918325901031494,3.7864,3.8252,7522383.0],["2019-08-05",3.8252,3.8252172470092773,3.7631,3.7709,6207135.0],["2019-08-06",3.7709,3.7709038257598877,3.5304,3.639,11045610.0],["2019-08-07",3.639,3.7011,3.6389999389648438,3.6623,5874347.0],["2019-08-08",3.6623,3.7321,3.6622769832611084,3.67,5198903.0],["2019-08-09",3.67,3.7088,3.5769,3.5924,6124992.0],["2019-08-12",3.5924,3.6468,3.5692,3.6468,4350679.0],["2019-08-13",3.6468,3.67,3.5692,3.6002,5802552.0],["2019-08-14",3.6002,3.6623,3.6002044677734375,3.6235,4642322.0],["2019-08-15",3.6235,3.6235,3.4993,3.6235,6215783.0],["2019-08-16",3.6235,3.6545,3.5692,3.608,6031231.0],["2019-08-19",3.608,3.708831548690796,3.6079635620117188,3.7088,8786823.0],["2019-08-20",3.7088,3.7787,3.6933,3.7243,9972473.0],["2019-08-21",3.7243,3.7399,3.6933,3.7243,6346762.0],["2019-08-22",3.7243,3.8019,3.6933,3.7399,7083778.0],["2019-08-23",3.7399,3.7476,3.6778,3.7011,5264101.0],["2019-08-26",3.7011,3.7010726928710938,3.6002,3.6312,7641486.0],["2019-08-27",3.6312,3.7088,3.631240129470825,3.7011,6260076.0],["2019-08-28",3.7011,3.7476,3.6933,3.7088,5527748.0],["2019-08-29",3.7088,3.7321,3.6933,3.7011,4726865.0],["2019-08-30",3.7011,3.7321,3.646759271621704,3.6468,6629609.0],["2019-09-02",3.6468,3.7321,3.646759271621704,3.7243,7624019.0],["2019-09-03",3.7243,3.7399,3.6933,3.7166,5965463.0],["2019-09-04",3.7166,3.8175,3.716590166091919,3.7864,13374005.0],["2019-09-05",3.7864,3.8407,3.7787,3.8019,14171023.0],["2019-09-06",3.8019,3.8252,3.7554,3.7864,8243386.0],["2019-09-09",3.7864,3.864,3.7787,3.8563,13200626.0],["2019-09-10",3.8563,3.8873,3.8175,3.8795,13871799.0],["2019-09-11",3.8795,3.9571,3.8485,3.864,10671494.0],["2019-09-12",3.864,3.879530191421509,3.8252,3.8795,6849620.0],["2019-09-16",3.8795,3.9183,3.8407,3.8563,7626016.0],["2019-09-17",3.8563,3.864,3.7243,3.7709,8139149.0],["2019-09-18",3.7709,3.7864,3.7554,3.7631,4158704.0],["2019-09-19",3.7631,3.7942,3.7399,3.7864,4222806.0],["2019-09-20",3.7864,3.8019,3.7709,3.7864,4591337.0],["2019-09-23",3.7864,3.786421298980713,3.7011,3.7166,4502130.0],["2019-09-24",3.7166,3.7631,3.7088,3.7399,4490606.0],["2019-09-25",3.7399,3.7398672103881836,3.6778,3.6933,4271864.0],["2019-09-26",3.6933,3.7166,3.5924,3.6002,5948464.0],["2019-09-27",3.6002,3.639,3.5924,3.6157,3420453.0],["2019-09-30",3.6157,3.7321,3.608,3.639,5380239.0],["2019-10-08",3.639,3.67,3.6157,3.6312,3606261.0],["2019-10-09",3.6312,3.639,3.5769,3.6312,4979069.0],["2019-10-10",3.6312,3.67,3.6157,3.6623,3768495.0],["2019-10-11",3.6623,3.7011,3.6468,3.67,4241565.0],["2019-10-14",3.67,3.7243,3.6700360774993896,3.7088,4786500.0],["2019-10-15",3.7088,3.7166,3.6623,3.6778,3658244.0],["2019-10-16",3.6778,3.6933,3.6312,3.639,5282837.0],["2019-10-17",3.639,3.6468,3.608,3.6312,4208528.0],["2019-10-18",3.6312,3.639,3.5769,3.6157,4450237.0],["2019-10-21",3.6157,3.615722894668579,3.5691678524017334,3.5692,3720089.0],["2019-10-22",3.5692,3.608,3.5691678524017334,3.5924,2838511.0],["2019-10-23",3.5924,3.6002,3.5536,3.5614,3576115.0],["2019-10-24",3.5614,3.5769,3.5381,3.5692,2501518.0],["2019-10-25",3.5692,3.5924,3.5459,3.5847,2963020.0],["2019-10-28",3.5847,3.6235,3.5692,3.6235,4596638.0],["2019-10-29",3.6235,3.6235,3.5459,3.5537,4751907.0],["2019-10-30",3.5537,3.5537,3.5070958137512207,3.5071,3316811.0],["2019-10-31",3.5071,3.5226,3.4760591983795166,3.4761,3379272.0],["2019-11-01",3.4761,3.4993,3.4528,3.4916,2911021.0],["2019-11-04",3.4916,3.5149,3.4683,3.4838,3474919.0],["2019-11-05",3.4838,3.5071,3.4605,3.4916,2847405.0],["2019-11-06",3.4916,3.5071,3.4605,3.4683,2682791.0],["2019-11-07",3.4683,3.4916,3.4528,3.4761,3116393.0],["2019-11-08",3.4761,3.4916,3.4605,3.4683,2151638.0],["2019-11-11",3.4683,3.468299627304077,3.3131,3.3209,6724250.0],["2019-11-12",3.3209,3.3442,3.2743,3.3209,3305828.0],["2019-11-13",3.3209,3.3209,3.2898,3.2976,2378317.0],["2019-11-14",3.2976,3.3054,3.2743,3.2898,3089962.0],["2019-11-15",3.2898,3.3054,3.2588,3.2588,2394992.0],["2019-11-18",3.2588,3.2898,3.2433,3.2666,2314229.0],["2019-11-19",3.2666,3.414,3.266564130783081,3.3674,6356434.0],["2019-11-20",3.3674,3.3752,3.3364,3.3442,3471458.0],["2019-11-21",3.3442,3.4295,3.3286,3.4062,5926312.0],["2019-11-22",3.4062,3.4373,3.383,3.3985,3971149.0],["2019-11-25",3.3985,3.5381,3.3984687328338623,3.4993,7455510.0],["2019-11-26",3.4993,3.8019,3.4916,3.6002,11623255.0],["2019-11-27",3.6002,3.7399,3.4916,3.4993,22385956.0],["2019-11-28",3.4993,3.4993367195129395,3.3442,3.3597,11577553.0],["2019-11-29",3.3597,3.3752,3.3209,3.3442,4654377.0],["2019-12-02",3.3442,3.3597,3.3131,3.3209,3974823.0],["2019-12-03",3.3209,3.3364,3.2898,3.3364,3076220.0],["2019-12-04",3.3364,3.351914405822754,3.3131,3.3519,3417639.0],["2019-12-05",3.3519,3.3985,3.3442,3.3674,4599611.0],["2019-12-06",3.3674,3.3907,3.3597,3.3674,3334510.0],["2019-12-09",3.3674,3.3985,3.3674,3.3907,3366602.0],["2019-12-10",3.3907,3.4217,3.3752,3.414,5231169.0],["2019-12-11",3.414,3.4373,3.3752,3.3907,3369967.0],["2019-12-12",3.3907,3.390709638595581,3.3674,3.383,2758377.0],["2019-12-13",3.383,3.4295,3.382950782775879,3.414,5467442.0],["2019-12-16",3.414,3.4683,3.413986921310425,3.4605,5238490.0],["2019-12-17",3.4605,3.5226,3.4528,3.5071,7530375.0],["2019-12-18",3.5071,3.5304,3.4761,3.4838,6626144.0],["2019-12-19",3.4838,3.5071,3.4761,3.4993,3985029.0],["2019-12-20",3.4993,3.5226,3.4528,3.4605,3993621.0],["2019-12-23",3.4605,3.460541248321533,3.383,3.3907,4152076.0],["2019-12-24",3.3907,3.5071,3.383,3.4916,6869522.0],["2019-12-25",3.4916,3.4916,3.4295,3.4528,5990345.0],["2019-12-26",3.4528,3.5536,3.445,3.5304,9246272.0],["2019-12-27",3.5304,3.639,3.5149,3.5614,12911191.0],["2019-12-30",3.5614,3.5924,3.5149,3.5692,8635204.0],["2019-12-31",3.5692,3.5924,3.5226,3.5614,5618993.0],["2020-01-02",3.5614,3.6235,3.561408758163452,3.5769,10106246.0],["2020-01-03",3.5769,3.6002,3.5537,3.5847,7189590.0],["2020-01-06",3.5847,3.6312,3.5692,3.6002,10394985.0],["2020-01-07",3.6002,3.6545,3.5847,3.639,12857321.0],["2020-01-08",3.639,3.6389999389648438,3.553650140762329,3.5537,10338468.0],["2020-01-09",3.5537,3.608,3.553650140762329,3.5847,6554958.0],["2020-01-10",3.5847,3.6157,3.5614,3.5692,6581774.0],["2020-01-13",3.5692,3.6002044677734375,3.5691678524017334,3.6002,6395215.0],["2020-01-14",3.6002,3.631240129470825,3.6002044677734375,3.6312,9704783.0],["2020-01-15",3.6312,3.631240129470825,3.5459,3.5537,7898531.0],["2020-01-16",3.5537,3.5769,3.4993,3.5149,6098180.0],["2020-01-17",3.5149,3.5381,3.4916,3.4993,4038737.0],["2020-01-20",3.4993,3.5304,3.4916,3.5304,4514334.0],["2020-01-21",3.5304,3.530372142791748,3.4605,3.4605,5784928.0],["2020-01-22",3.4605,3.4838,3.3907,3.4683,5155429.0],["2020-01-23",3.4683,3.4838,3.3442,3.3674,8425407.0],["2020-02-03",3.3674,3.367432117462158,3.0337929725646973,3.0338,8571397.0],["2020-02-04",3.0338,3.0959,2.9252,3.026,11574563.0],["2020-02-05",3.026,3.1191,3.0183,3.0726,10611004.0],["2020-02-06",3.0726,3.1191,3.0416,3.1114,10187471.0],["2020-02-07",3.1114,3.1347,3.0803,3.1269,8759656.0],["2020-02-10",3.1269,3.2045,3.0881,3.2045,8881336.0],["2020-02-11",3.2045,3.2355,3.1657,3.1967,7463163.0],["2020-02-12",3.1967,3.2355,3.1657,3.2278,7984769.0],["2020-02-13",3.2278,3.2433,3.1967,3.2045,7257160.0],["2020-02-14",3.2045,3.2821,3.189,3.2666,12279698.0],["2020-02-17",3.2666,3.3442,3.2433,3.3442,11038214.0],["2020-02-18",3.3442,3.4528,3.3131,3.4295,15588071.0],["2020-02-19",3.4295,3.5614,3.4217,3.4295,18650711.0],["2020-02-20",3.4295,3.5924,3.429504632949829,3.5692,23439837.0],["2020-02-21",3.5692,3.6778,3.5381,3.5847,19691823.0],["2020-02-24",3.5847,3.9416027069091797,3.584686040878296,3.9416,62012012.0],["2020-02-25",3.9416,4.337315559387207,3.9416027069091797,4.3373,87423576.0],["2020-02-26",4.3373,4.7408,4.314,4.3218,135348950.0],["2020-02-27",4.3218,4.4227,3.9416,4.0347,82076370.0],["2020-02-28",4.0347,4.034711837768555,3.6312,3.6312,69375039.0],["2020-03-02",3.6312,3.8252,3.6312,3.7631,45133483.0],["2020-03-03",3.7631,4.0114,3.7631,3.8407,50016187.0],["2020-03-04",3.8407,3.8563,3.7321,3.8175,27397357.0],["2020-03-05",3.8175,3.9261,3.7864,3.9028,39082574.0],["2020-03-06",3.9028,3.9028072357177734,3.8019,3.8252,22881952.0],["2020-03-09",3.8252,3.8252172470092773,3.4605,3.6312,27058827.0],["2020-03-10",3.6312,3.8718,3.5692,3.833,31619998.0],["2020-03-11",3.833,3.9726,3.8097,3.8175,29487248.0],["2020-03-12",3.8175,3.817458152770996,3.6623,3.7088,19737535.0],["2020-03-13",3.7088,3.7476,3.4761,3.7243,24564813.0],["2020-03-16",3.7243,3.7631,3.5304,3.5537,20218721.0],["2020-03-17",3.5537,3.6312,3.4528,3.5924,14423736.0],["2020-03-18",3.5924,3.6778,3.4838,3.4916,14946226.0],["2020-03-19",3.4916,3.5614,3.4605,3.5381,12810888.0],["2020-03-20",3.5381,3.608,3.5149,3.5924,10073017.0],["2020-03-23",3.5924,3.5924458503723145,3.4062,3.4295,11483750.0],["2020-03-24",3.4295,3.5304,3.3364,3.4761,11070596.0],["2020-03-25",3.4761,3.5381,3.4605,3.4993,12852111.0],["2020-03-26",3.4993,3.4993367195129395,3.3442,3.3752,12761981.0],["2020-03-27",3.3752,3.4373,3.359672784805298,3.3597,8564015.0],["2020-03-30",3.3597,3.359672784805298,3.1812,3.2588,11609481.0],["2020-03-31",3.2588,3.3286,3.2433,3.2743,7098843.0],["2020-04-01",3.2743,3.3286,3.2433,3.2588,6244834.0],["2020-04-02",3.2588,3.351914405822754,3.22,3.3519,7325131.0],["2020-04-03",3.3519,3.351914405822754,3.2743,3.2821,6149715.0],["2020-04-07",3.2821,3.383,3.28208327293396,3.3674,8910525.0],["2020-04-08",3.3674,3.5071,3.3442,3.445,13339553.0],["2020-04-09",3.445,3.4683,3.414,3.4528,9095315.0],["2020-04-10",3.4528,3.4605,3.3442,3.3597,7571948.0],["2020-04-13",3.3597,3.359672784805298,3.2588,3.2898,7038050.0],["2020-04-14",3.2898,3.3674,3.289842128753662,3.3597,6109669.0],["2020-04-15",3.3597,3.3674,3.3209,3.3286,5794763.0],["2020-04-16",3.3286,3.3519,3.2743,3.3364,5726690.0],["2020-04-17",3.3364,3.3597,3.2976,3.3209,6766268.0],["2020-04-20",3.3209,3.3364,3.2898,3.3209,5790996.0],["2020-04-21",3.3209,3.3208775520324707,3.2588,3.2976,5368490.0],["2020-04-22",3.2976,3.3209,3.2666,3.3131,5482322.0],["2020-04-23",3.3131,3.3209,3.2588,3.2666,7259167.0],["2020-04-24",3.2666,3.2743,3.1967,3.22,6996545.0],["2020-04-27",3.22,3.445,3.2200095653533936,3.3752,16884715.0],["2020-04-28",3.3752,3.3907,3.2045,3.3286,11236406.0],["2020-04-29",3.3286,3.445,3.2666,3.4295,14372540.0],["2020-04-30",3.4295,3.5459,3.3985,3.5149,22573827.0],["2020-05-06",3.5149,3.5536,3.445,3.5459,15090639.0],["2020-05-07",3.5459,3.5537,3.4761,3.4838,10449335.0],["2020-05-08",3.4838,3.5304,3.4683,3.4916,10958821.0],["2020-05-11",3.4916,3.67,3.4838,3.6468,27206479.0],["2020-05-12",3.6468,3.7476,3.5769,3.67,24149843.0],["2020-05-13",3.67,3.6933,3.6157,3.6778,11918644.0],["2020-05-14",3.6778,3.7942,3.639,3.6778,15427293.0],["2020-05-15",3.6778,3.7243,3.6157,3.6468,14301878.0],["2020-05-18",3.6468,3.9338,3.646759271621704,3.8873,36156772.0],["2020-05-19",3.8873,3.8873,3.7476,3.8252,24802060.0],["2020-05-20",3.8252,3.833,3.7011,3.7631,18665863.0],["2020-05-21",3.7631,3.8019,3.6856,3.6933,14952991.0],["2020-05-22",3.6933,3.7554,3.5769,3.5769,13969623.0],["2020-05-25",3.5769,3.6235,3.5381,3.5692,8099787.0],["2020-05-26",3.5692,3.6157,3.5691678524017334,3.608,8321856.0],["2020-05-27",3.608,3.8252,3.6079635620117188,3.8175,25193597.0],["2020-05-28",3.8175,3.817458152770996,3.6778,3.7554,17375483.0],["2020-05-29",3.7554,3.7554,3.67,3.6778,11726238.0],["2020-06-01",3.6778,3.7864,3.67,3.7554,14722009.0],["2020-06-02",3.7554,3.8407,3.7321,3.7554,15751350.0],["2020-06-03",3.7554,3.7554,3.685553789138794,3.6856,13807295.0],["2020-06-04",3.6856,3.7088,3.639,3.6468,10112267.0],["2020-06-05",3.6468,3.6778,3.6157,3.67,7316325.0],["2020-06-08",3.67,3.8175,3.6545,3.7631,16303103.0],["2020-06-09",3.7631,3.8019,3.7011,3.7399,11368348.0],["2020-06-10",3.7399,3.7399,3.67,3.7011,7168072.0],["2020-06-11",3.7011,3.7243,3.6157,3.639,10527562.0],["2020-06-12",3.639,3.6389999389648438,3.5525,3.5997,6036840.0],["2020-06-15",3.5997,3.6626,3.5683,3.6076,7491173.0],["2020-06-16",3.6076,3.6547,3.5997,3.6469,8093022.0],["2020-06-17",3.6469,3.6783,3.5997,3.6469,7808804.0],["2020-06-18",3.6469,3.6626,3.5997,3.6311,7255378.0],["2020-06-19",3.6311,3.6547,3.6154,3.6311,7474800.0],["2020-06-22",3.6311,3.6783,3.6076,3.6547,7701099.0],["2020-06-23",3.6547,3.654719114303589,3.584,3.5918,7132166.0],["2020-06-24",3.5918,3.6233,3.5368,3.5525,7389533.0],["2020-06-29",3.5525,3.552544116973877,3.4739,3.4818,6009317.0],["2020-06-30",3.4818,3.5447,3.4818,3.5211,5501772.0],["2020-07-01",3.5211,3.5918424129486084,3.5054,3.5918,8032528.0],["2020-07-02",3.5918,3.7019,3.5761,3.6862,15017122.0],["2020-07-03",3.6862,3.8198,3.686157464981079,3.7962,22932294.0],["2020-07-06",3.7962,4.0084,3.7961912155151367,3.9848,40596417.0],["2020-07-07",3.9848,4.0949,3.9062,3.9534,36886277.0],["2020-07-08",3.9534,4.1656,3.9377,4.1656,37436079.0],["2020-07-09",4.1656,4.2835,4.0477,4.2206,42442473.0],["2020-07-10",4.2206,4.220610618591309,4.0084,4.0163,37201626.0],["2020-07-13",4.0163,4.2678,4.016261100769043,4.2442,38282423.0],["2020-07-14",4.2442,4.3778,4.1656,4.2599,42084132.0],["2020-07-15",4.2599,4.3385,4.1027,4.1499,27726838.0],["2020-07-16",4.1499,4.252,3.977,3.9927,26651844.0],["2020-07-17",3.9927,4.0477,3.8984,3.9534,16227490.0],["2020-07-20",3.9534,4.2363,3.953383445739746,4.2206,24584970.0],["2020-07-21",4.2206,4.2599,4.1499,4.2049,18188725.0],["2020-07-22",4.2049,4.3071,4.1263,4.1342,24066418.0],["2020-07-23",4.1342,4.197,4.0084,4.142,19751966.0],["2020-07-24",4.142,4.142014980316162,3.9298,3.9377,21648567.0],["2020-07-27",3.9377,4.0241,3.9298,3.9691,12566501.0],["2020-07-28",3.9691,4.3071,3.9691035747528076,4.087,36832480.0],["2020-07-29",4.087,4.1499,3.9455,4.142,25064139.0],["2020-07-30",4.142,4.2599,4.0713,4.1656,29564530.0],["2020-07-31",4.1656,4.4407,4.087,4.4014,58298847.0],["2020-08-03",4.4014,4.7472,4.3306,4.5979,70470616.0],["2020-08-04",4.5979,4.597871780395508,4.4485,4.48,45412470.0],["2020-08-05",4.48,4.5979,4.4485,4.535,36080943.0],["2020-08-06",4.535,4.5743,4.4014,4.4878,32064215.0],["2020-08-07",4.4878,4.5036,4.3149,4.3857,27493289.0],["2020-08-10",4.3857,4.425,4.3071,4.3857,18407460.0],["2020-08-11",4.3857,4.3935,4.197,4.2049,21157703.0],["2020-08-12",4.2049,4.252,4.0713,4.1656,19576112.0],["2020-08-13",4.1656,4.2206,4.142,4.1656,11145304.0],["2020-08-14",4.1656,4.2835,4.1577,4.2756,14408726.0],["2020-08-17",4.2756,4.4171,4.2363,4.4014,20585182.0],["2020-08-18",4.4014,4.6372,4.401381969451904,4.5743,44179249.0],["2020-08-19",4.5743,4.6686,4.4878,4.5664,42406910.0],["2020-08-20",4.5664,4.6372,4.4407,4.4564,32789453.0],["2020-08-21",4.4564,4.5271,4.3542,4.425,20514460.0],["2020-08-24",4.425,4.6765,4.4171,4.5429,35104552.0],["2020-08-25",4.5429,4.5822,4.4014,4.4407,24545427.0],["2020-08-26",4.4407,4.440680980682373,4.2678,4.3071,19671000.0],["2020-08-27",4.3071,4.3857,4.2835,4.3621,11554110.0],["2020-08-28",4.3621,4.425,4.3071,4.425,14632593.0],["2020-08-31",4.425,4.6607,4.4171,4.59,43476212.0],["2020-09-01",4.59,4.6607,4.5271,4.6057,25384833.0],["2020-09-02",4.6057,4.6293,4.4564,4.5507,22296460.0],["2020-09-03",4.5507,4.550714492797852,4.3935,4.4171,19569821.0],["2020-09-04",4.4171,4.41710090637207,4.3149,4.3699,15251330.0],["2020-09-07",4.3699,4.4957,4.3306,4.3699,22087400.0],["2020-09-08",4.3699,4.448540210723877,4.3306,4.4485,11926374.0],["2020-09-09",4.4485,4.448540210723877,4.2599,4.2835,17530873.0],["2020-09-10",4.2835,4.3699,4.1106,4.1499,18346447.0],["2020-09-11",4.1499,4.2049,4.0949,4.197,10722532.0],["2020-09-14",4.197,4.2599,4.1499,4.197,12189168.0],["2020-09-15",4.197,4.5743,4.1735,4.4485,20956051.0],["2020-09-16",4.4485,4.448540210723877,4.2049,4.2285,25417918.0],["2020-09-17",4.2285,4.228470802307129,4.0556,4.1106,19512040.0],["2020-09-18",4.1106,4.5193,4.087,4.5193,52323545.0],["2020-09-21",4.5193,4.7786,4.5036,4.6293,82906993.0],["2020-09-22",4.6293,4.7944,4.6057,4.6922,66691463.0],["2020-09-23",4.6922,4.7551,4.6372,4.6529,40343657.0],["2020-09-24",4.6529,4.8258,4.6057,4.6607,49886438.0],["2020-09-25",4.6607,4.7315,4.4643,4.48,47440809.0],["2020-09-28",4.48,4.6372,4.2992,4.3228,34825513.0],["2020-09-29",4.3228,4.3699,4.2128,4.2206,28133775.0],["2020-09-30",4.2206,4.2599,4.1027,4.1342,27025554.0],["2020-10-09",4.1342,4.550714492797852,4.134155750274658,4.5507,32193238.0],["2020-10-12",4.5507,4.9123,4.550714492797852,4.873,66397030.0],["2020-10-13",4.873,4.9909,4.8572,4.8887,46695970.0],["2020-10-14",4.8887,4.9594,4.7708,4.7944,30822418.0],["2020-10-15",4.7944,4.9201,4.6607,4.6843,31196635.0],["2020-10-16",4.6843,5.0537,4.5036,4.5664,90013744.0],["2020-10-19",4.5664,4.6136,4.4171,4.5271,53643579.0],["2020-10-20",4.5271,4.527135372161865,4.3699,4.48,30948762.0],["2020-10-21",4.48,4.5271,4.4014,4.48,26924027.0],["2020-10-22",4.48,4.479977607727051,4.3857,4.4328,18820347.0],["2020-10-23",4.4328,4.5507,4.3857,4.4328,25796860.0],["2020-10-26",4.4328,4.432819843292236,4.3228,4.3621,23724937.0],["2020-10-27",4.3621,4.4092,4.2913,4.3621,15814070.0],["2020-10-28",4.3621,4.6686,4.3620829582214355,4.6293,52195057.0],["2020-10-29",4.6293,4.6765,4.5271,4.5586,37289263.0],["2020-10-30",4.5586,4.5586,4.3228,4.3306,33217160.0],["2020-11-02",4.3306,4.4407,4.3071,4.4092,22334418.0],["2020-11-03",4.4092,4.8494,4.409241199493408,4.8494,53581393.0],["2020-11-04",4.8494,5.0537,4.8101,4.928,114081160.0],["2020-11-05",4.928,4.9987,4.8494,4.8887,59726266.0],["2020-11-06",4.8887,4.9751,4.8258,4.8651,53285124.0],["2020-11-09",4.8651,5.0459,4.8337,5.0459,82103751.0],["2020-11-10",5.0459,5.0616,4.8808,4.9358,52772444.0],["2020-11-11",4.9358,5.1638,4.9123,4.9751,63587966.0],["2020-11-12",4.9751,5.1245,4.928,5.0144,43661539.0],["2020-11-13",5.0144,5.148,4.9516,5.0694,49782540.0],["2020-11-16",5.0694,5.580324172973633,4.9987,5.5803,132707648.0],["2020-11-17",5.5803,5.6275,5.3524,5.4624,104490633.0],["2020-11-18",5.4624,5.6432,5.4231,5.5803,76355871.0],["2020-11-19",5.5803,5.6432,5.2031,5.3445,85356863.0],["2020-11-20",5.3445,5.4231,5.2424,5.376,66922132.0],["2020-11-23",5.376,5.6432,5.3052,5.4153,94023083.0],["2020-11-24",5.4153,5.5882,5.2895,5.5725,76362066.0],["2020-11-25",5.5725,5.5724639892578125,5.3052,5.3052,55107850.0],["2020-11-26",5.3052,5.3445,5.0459,5.1559,43815083.0],["2020-11-27",5.1559,5.1952,4.9437,5.0694,34125712.0],["2020-11-30",5.0694,5.321,5.069448471069336,5.1009,43942590.0],["2020-12-01",5.1009,5.2031,5.0066,5.1638,28712118.0],["2020-12-02",5.1638,5.2974,5.148,5.1638,35097138.0],["2020-12-03",5.1638,5.163764476776123,5.0144,5.038,30207840.0],["2020-12-04",5.038,5.1873,4.9673,5.1716,27035677.0],["2020-12-07",5.1716,5.2109,5.0459,5.0537,24150795.0],["2020-12-08",5.0537,5.1009,4.8808,4.9044,28912104.0],["2020-12-09",4.9044,5.0144,4.8179,4.8179,23707196.0],["2020-12-10",4.8179,4.9594,4.7786,4.928,19810907.0],["2020-12-11",4.928,5.038,4.7629,4.8179,22029889.0],["2020-12-14",4.8179,4.873,4.6765,4.8651,16108191.0],["2020-12-15",4.8651,4.865098476409912,4.7393,4.8258,13955773.0],["2020-12-16",4.8258,4.9673,4.7944,4.8572,20727470.0],["2020-12-17",4.8572,5.0537,4.8101,5.0144,34338619.0],["2020-12-18",5.0144,5.1716,4.983,5.0616,35025261.0],["2020-12-21",5.0616,5.148,4.9987,5.1323,28842765.0],["2020-12-22",5.1323,5.132325649261475,4.7629,4.7865,39636458.0],["2020-12-23",4.7865,4.8965,4.7393,4.8101,26607867.0],["2020-12-24",4.8101,4.8179,4.59,4.6765,35928334.0],["2020-12-25",4.6765,4.8808,4.6372,4.8494,26627105.0],["2020-12-28",4.8494,4.9358,4.8179,4.8258,22223206.0],["2020-12-29",4.8258,4.8415,4.6057,4.6057,26070786.0],["2020-12-30",4.6057,4.7629,4.5743,4.6922,18698307.0],["2020-12-31",4.6922,4.8022,4.6607,4.7472,20406127.0],["2021-01-04",4.7472,4.9123,4.7158,4.8808,26841342.0],["2021-01-05",4.8808,4.9123,4.7786,4.7865,29556426.0],["2021-01-06",4.7865,4.8494,4.6293,4.645,28022868.0],["2021-01-07",4.645,4.7551,4.5664,4.6136,30280184.0],["2021-01-08",4.6136,4.6686,4.3542,4.4721,28866283.0],["2021-01-11",4.4721,4.472118854522705,4.2678,4.2756,25915772.0],["2021-01-12",4.2756,4.4014,4.2363,4.3149,19767806.0],["2021-01-13",4.3149,4.3228,4.1106,4.1577,25855860.0],["2021-01-14",4.1577,4.2206,4.1027,4.1656,15360630.0],["2021-01-15",4.1656,4.2835,4.1499,4.2678,15321070.0],["2021-01-18",4.2678,4.3935,4.267768383026123,4.3778,20425039.0],["2021-01-19",4.3778,4.4014,4.2835,4.2992,16517530.0],["2021-01-20",4.2992,4.6293,4.2992072105407715,4.4878,40549978.0],["2021-01-21",4.4878,4.6372,4.4092,4.5507,32645886.0],["2021-01-22",4.5507,4.6765,4.4878,4.6136,30139506.0],["2021-01-25",4.6136,4.8179,4.5664,4.6922,37290112.0],["2021-01-26",4.6922,4.7393,4.59,4.6372,22110927.0],["2021-01-27",4.6372,4.7,4.5507,4.6215,16384565.0],["2021-01-28",4.6215,4.6922,4.535,4.5429,18641407.0],["2021-01-29",4.5429,4.6529,4.4328,4.48,19562838.0],["2021-02-01",4.48,4.535,4.3778,4.4092,15878692.0],["2021-02-02",4.4092,4.4957,4.3149,4.4643,13963505.0],["2021-02-03",4.4643,4.6372,4.3935,4.5271,19007064.0],["2021-02-04",4.5271,4.527135372161865,4.2049,4.3071,24433382.0],["2021-02-05",4.3071,4.7,4.2913,4.3699,25605369.0],["2021-02-08",4.3699,4.5586,4.2363,4.5271,22924096.0],["2021-02-09",4.5271,4.6922,4.48,4.6529,27665855.0],["2021-02-10",4.6529,4.6607,4.5664,4.6215,18701453.0],["2021-02-18",4.6215,4.8572,4.621450901031494,4.7865,36291288.0],["2021-02-19",4.7865,5.0223,4.7551,4.9751,42237561.0],["2021-02-22",4.9751,5.3917,4.975133895874023,5.1245,70555728.0],["2021-02-23",5.1245,5.3681,5.0616,5.2581,66903189.0],["2021-02-24",5.2581,5.2738,5.0302,5.1323,45679948.0],["2021-02-25",5.1323,5.3603,5.1245,5.148,47220981.0],["2021-02-26",5.148,5.1559,4.8258,5.0616,41071607.0],["2021-03-01",5.0616,5.1638,5.0144,5.1245,33064643.0],["2021-03-02",5.1245,5.1323,4.9437,4.9909,32389713.0],["2021-03-03",4.9909,5.2974,4.990852355957031,5.2502,44089038.0],["2021-03-04",5.2502,5.376,5.1795,5.2345,42992610.0],["2021-03-05",5.2345,5.2581,4.9909,5.1009,32130058.0],["2021-03-08",5.1009,5.2424,5.0223,5.038,27684467.0],["2021-03-09",5.038,5.078,4.7021,4.7741,30514916.0],["2021-03-10",4.7741,4.8221,4.5902,4.6142,30337778.0],["2021-03-11",4.6142,5.078,4.614177703857422,5.078,49962985.0],["2021-03-12",5.078,5.3179,5.0779948234558105,5.182,63549349.0],["2021-03-15",5.182,5.3819,5.158,5.3499,57168270.0],["2021-03-16",5.3499,5.5738,5.3099,5.3979,67793908.0],["2021-03-17",5.3979,5.4139,5.2139,5.3179,38094425.0],["2021-03-18",5.3179,5.3979,5.2459,5.3179,29248989.0],["2021-03-19",5.3179,5.3499,5.1979,5.2619,32060781.0],["2021-03-22",5.2619,5.4778,5.2459,5.4139,45795454.0],["2021-03-23",5.4139,5.4458,5.038,5.15,49251709.0],["2021-03-24",5.15,5.149966239929199,4.8461,4.8941,35934764.0],["2021-03-25",4.8941,5.014,4.8621,4.9341,24581134.0],["2021-03-26",4.9341,4.99,4.8541,4.958,27452245.0],["2021-03-29",4.958,4.998,4.8781,4.99,22237814.0],["2021-03-30",4.99,5.485834121704102,4.8461,5.4858,103783340.0],["2021-03-31",5.4858,5.7417,5.3819,5.4459,115451921.0],["2021-04-01",5.4459,5.4459,5.2379,5.3739,61400117.0],["2021-04-02",5.3739,5.4139,5.157963275909424,5.158,46592578.0],["2021-04-06",5.158,5.2619,5.086,5.102,32866382.0],["2021-04-07",5.102,5.174,5.038,5.11,32922156.0],["2021-04-08",5.11,5.2459,4.95,5.014,72731416.0],["2021-04-09",5.014,5.0140204429626465,4.8541,4.966,41984940.0],["2021-04-12",4.966,5.0300140380859375,4.8621,5.03,54181992.0],["2021-04-13",5.03,5.0300140380859375,5.03,5.03,0.0],["2021-04-14",5.03,5.0300140380859375,5.03,5.03,0.0],["2021-04-15",5.03,5.0300140380859375,5.03,5.03,0.0],["2021-04-16",5.03,5.0300140380859375,5.03,5.03,0.0],["2021-04-19",5.03,5.0300140380859375,5.03,5.03,0.0],["2021-04-20",5.03,5.0300140380859375,5.03,5.03,0.0],["2021-04-21",5.03,5.2067,4.952475547790527,4.9525,41579454.0],["2021-04-22",4.9525,5.084,4.9262,5.0314,24665283.0],["2021-04-23",5.0314,5.0401,4.8999,4.9963,23062913.0],["2021-04-26",4.9963,5.1979,4.9612,5.1103,32605469.0],["2021-04-27",5.1103,5.1804,5.0664,5.1804,25585783.0],["2021-04-28",5.1804,5.18037748336792,5.0577,5.1365,18598387.0],["2021-04-29",5.1365,5.2856,5.1015,5.2593,33183975.0],["2021-04-30",5.2593,5.259266376495361,5.119,5.1365,22419729.0],["2021-05-06",5.1365,5.3645,5.136549949645996,5.3206,37469748.0],["2021-05-07",5.3206,5.5135,5.233,5.382,71439019.0],["2021-05-10",5.382,5.829,5.381982326507568,5.8027,88123526.0],["2021-05-11",5.8027,5.8027238845825195,5.3469,5.4959,66354809.0],["2021-05-12",5.4959,5.5573,5.4258,5.5398,43013475.0],["2021-05-13",5.5398,5.539760589599609,5.2154,5.233,54785826.0],["2021-05-14",5.233,5.2856,5.1804,5.2417,28135650.0],["2021-05-17",5.2417,5.3031,5.1453,5.268,25426510.0],["2021-05-18",5.268,5.3645,5.268,5.3206,27986707.0],["2021-05-19",5.3206,5.382,5.233,5.3031,26166414.0],["2021-05-20",5.3031,5.303093433380127,5.0226,5.0664,32695357.0],["2021-05-21",5.0664,5.1891,5.0401,5.1453,19273105.0],["2021-05-24",5.1453,5.145315647125244,5.0577,5.0927,14527506.0],["2021-05-25",5.0927,5.1365,5.0314,5.119,15262744.0],["2021-05-26",5.119,5.1453,5.084,5.1365,19931524.0],["2021-05-27",5.1365,5.1541,5.1015,5.1365,16650159.0],["2021-05-28",5.1365,5.2242,5.0927,5.0927,24190894.0],["2021-05-31",5.0927,5.1278,5.084,5.1015,13336248.0],["2021-06-01",5.1015,5.10148811340332,4.9875,5.0927,20865730.0],["2021-06-02",5.0927,5.119,5.0226,5.0314,12864825.0],["2021-06-03",5.0314,5.1103,5.031364440917969,5.0664,13788308.0],["2021-06-04",5.0664,5.066426753997803,4.9788,5.0051,12479951.0],["2021-06-07",5.0051,5.0138,4.97,4.9875,11357694.0],["2021-06-08",4.9875,5.0489,4.97,5.0489,13063450.0],["2021-06-09",5.0489,5.1278,5.0051,5.0927,18171811.0],["2021-06-10",5.0927,5.1015,5.0489,5.0577,13995081.0],["2021-06-11",5.0577,5.084,5.0138,5.0664,12687755.0],["2021-06-15",5.0664,5.0752,4.8648,4.8911,19558909.0],["2021-06-16",4.8911,4.9086,4.7246,4.7509,13562965.0],["2021-06-17",4.7509,4.7772,4.7246,4.7596,8633492.0],["2021-06-18",4.7596,4.759635925292969,4.6545,4.6807,17964080.0],["2021-06-21",4.6807,4.7684,4.6369,4.7596,11242498.0],["2021-06-22",4.7596,4.8648,4.7509,4.8298,11299337.0],["2021-06-23",4.8298,4.8648,4.7947,4.8385,9998101.0],["2021-06-24",4.8385,4.8648,4.7684,4.821,10558785.0],["2021-06-25",4.821,4.8824,4.7859,4.8648,16296874.0],["2021-06-28",4.8648,4.864821434020996,4.7859,4.8035,11082445.0],["2021-06-29",4.8035,4.8298,4.7596,4.7596,9300198.0],["2021-06-30",4.7596,4.8035,4.7333,4.7772,8888907.0],["2021-07-01",4.7772,4.8736,4.6807,4.821,21368742.0],["2021-07-02",4.821,5.0138,4.7947,4.97,33717548.0],["2021-07-05",4.97,5.1628,4.9262,5.1103,36884644.0],["2021-07-06",5.1103,5.1278,4.9525,5.0401,25518748.0],["2021-07-07",5.0401,5.1716,4.9525,5.1365,34641685.0],["2021-07-08",5.1365,5.1979,5.0401,5.119,28498978.0],["2021-07-09",5.119,5.3031,5.0489,5.268,42401695.0],["2021-07-12",5.268,5.3557,5.2154,5.2768,36491262.0],["2021-07-13",5.2768,5.4609,5.2505,5.4521,54079129.0],["2021-07-14",5.4521,5.45210599899292,5.285562992095947,5.2856,33848962.0],["2021-07-15",5.2856,5.417,5.2242,5.3995,36543359.0],["2021-07-16",5.3995,5.5398,5.382,5.4258,40079461.0],["2021-07-19",5.4258,5.5748,5.3645,5.4258,36637427.0],["2021-07-20",5.4258,5.4696,5.2856,5.4609,31232399.0],["2021-07-21",5.4609,5.6186,5.460871696472168,5.5573,44398196.0],["2021-07-22",5.5573,5.7764,5.531,5.7063,42691214.0],["2021-07-23",5.7063,6.2761,5.6625,6.2761,138723800.0],["2021-07-26",6.2761,6.9072,6.276057243347168,6.9072,149165059.0],["2021-07-27",6.9072,7.5821,6.8458,7.0474,232202977.0],["2021-07-28",7.0474,7.4331,6.7406,7.1877,168654029.0],["2021-07-29",7.1877,7.8977,7.187664031982422,7.4594,152649186.0],["2021-07-30",7.4594,8.2045,7.2928,8.2045,105942994.0],["2021-08-02",8.2045,9.028407096862793,8.204455375671387,9.0284,29796829.0],["2021-08-03",9.0284,9.5193,8.125567436218262,8.1256,147028643.0],["2021-08-04",8.1256,8.9057,7.8626,8.8093,117589872.0],["2021-08-05",8.8093,8.809270858764648,7.9327,8.2045,125489927.0],["2021-08-06",8.2045,8.5901,7.9327,8.4061,91439608.0],["2021-08-09",8.4061,8.406060218811035,7.959,8.2921,72363359.0],["2021-08-10",8.2921,8.634,7.9152,8.2045,70082532.0],["2021-08-11",8.2045,9.0284,8.204455375671387,8.7391,97863599.0],["2021-08-12",8.7391,9.1161,8.485,8.9846,84181749.0],["2021-08-13",8.9846,8.984580039978027,8.1519,8.4849,92083658.0],["2021-08-16",8.4849,8.5288,8.0379,8.1519,54795315.0],["2021-08-17",8.1519,8.3447,7.9678,8.0467,45411311.0],["2021-08-18",8.0467,8.3447,7.8889,8.1168,54197403.0],["2021-08-19",8.1168,8.116801261901855,7.7136,7.9064,49062266.0],["2021-08-20",7.9064,8.0204,7.7136,7.9415,36520534.0],["2021-08-23",7.9415,8.1694,7.8188,8.0642,47108889.0],["2021-08-24",8.0642,8.5463,8.0291,8.4148,62815347.0],["2021-08-25",8.4148,8.5463,8.108,8.3535,54916546.0],["2021-08-26",8.3535,8.7216,8.2308,8.371,69497953.0],["2021-08-27",8.371,8.7479,8.2045,8.3272,61754249.0],["2021-08-30",8.3272,8.6603,8.32717227935791,8.52,75032016.0],["2021-08-31",8.52,8.520011901855469,7.9503,8.4411,82540643.0],["2021-09-01",8.4411,8.7128,7.8188,7.8538,97649352.0],["2021-09-02",7.8538,8.4587,7.5646,8.4061,94509157.0],["2021-09-03",8.4061,9.2475,8.3535,9.0985,158493464.0],["2021-09-06",9.0985,9.5456,8.4762,8.5901,117148750.0],["2021-09-07",8.5901,9.449149131774902,8.4762,9.4491,113999631.0],["2021-09-08",9.4491,9.6946,9.1161,9.2651,105885068.0],["2021-09-09",9.2651,9.3352,8.8531,8.9583,70978404.0],["2021-09-10",8.9583,9.0722,8.6778,8.7216,59980216.0],["2021-09-13",8.7216,9.5982,8.721616744995117,9.5982,95768738.0],["2021-09-14",9.5982,10.238,9.5456,9.7472,128365490.0],["2021-09-15",9.7472,10.0978,9.5631,9.8524,67870821.0],["2021-09-16",9.8524,10.3432,9.5543,9.5543,80135277.0],["2021-09-17",9.5543,9.8611,8.818,9.2037,69555887.0],["2021-09-22",9.2037,9.9488,8.9057,9.8173,70930957.0],["2021-09-23",9.8173,9.8699,9.0547,9.2125,59025220.0],["2021-09-24",9.2125,9.3089,8.5025,8.5726,65611989.0],["2021-09-27",8.5726,8.572604179382324,7.713590145111084,7.7136,59430926.0],["2021-09-28",7.7136,7.924,7.5558,7.8188,35084532.0],["2021-09-29",7.8188,7.8626,7.2227,7.3279,39805401.0],["2021-09-30",7.3279,7.4506,7.2052,7.2928,37045807.0],["2021-10-08",7.2928,7.4419,7.0737,7.1789,26231999.0],["2021-10-11",7.1789,7.249,6.9861,7.1526,21995242.0],["2021-10-12",7.1526,7.2227,6.7406,6.837,32602976.0],["2021-10-13",6.837,6.9247,6.6617,6.8546,27236959.0],["2021-10-14",6.8546,7.1789,6.7757,7.0387,30518636.0],["2021-10-15",7.0387,7.7399,7.038651466369629,7.7399,61925176.0],["2021-10-18",7.7399,8.2308,7.6084,7.9766,61479548.0],["2021-10-19",7.9766,8.073,7.8275,7.8714,45724090.0],["2021-10-20",7.8714,8.2308,7.5821,8.1782,41680365.0],["2021-10-21",8.1782,8.4148,8.0379,8.2045,29277785.0],["2021-10-22",8.2045,8.3096,7.9327,7.9503,29181696.0],["2021-10-25",7.9503,8.1431,7.8714,8.0554,25318152.0],["2021-10-26",8.0554,8.1519,7.9064,7.9853,19152469.0],["2021-10-27",7.9853,8.257,7.9415,8.0467,28219029.0],["2021-10-28",8.0467,8.3447,7.9152,8.0028,36623331.0],["2021-10-29",8.0028,8.0379,7.4156,7.8801,37659796.0],["2021-11-01",7.8801,8.4587,7.880134582519531,8.3184,48529271.0],["2021-11-02",8.3184,8.4061,7.5032,7.7224,50136839.0],["2021-11-03",7.7224,7.8363,7.4857,7.7749,20966832.0],["2021-11-04",7.7749,7.9327,7.6785,7.924,21057349.0],["2021-11-05",7.924,7.923961162567139,7.1701,7.1964,47923233.0],["2021-11-08",7.1964,7.5032,7.1964,7.3279,28649027.0],["2021-11-09",7.3279,7.4419,7.1175,7.4243,28992781.0],["2021-11-10",7.4243,7.424331188201904,7.0387,7.3454,27452958.0],["2021-11-11",7.3454,7.5032,7.2666,7.3805,21171960.0],["2021-11-12",7.3805,8.1168,7.380504131317139,7.9853,59221594.0],["2021-11-15",7.9853,7.9853196144104,7.6522,7.7749,46195784.0],["2021-11-16",7.7749,8.0291,7.6259,7.7048,33979748.0],["2021-11-17",7.7048,8.4762,7.6698,8.4762,66946553.0],["2021-11-18",8.4762,8.7567,8.371,8.4499,73073750.0],["2021-11-19",8.4499,8.5112,8.1606,8.4587,43255072.0],["2021-11-22",8.4587,8.6252,8.3798,8.5551,41223863.0],["2021-11-23",8.5551,8.7041,8.4762,8.52,32930018.0],["2021-11-24",8.52,8.6778,8.4148,8.52,25929855.0],["2021-11-25",8.52,8.7567,8.4937,8.6778,39253922.0],["2021-11-26",8.6778,9.0109,8.5551,8.7917,38007780.0],["2021-11-29",8.7917,8.791740417480469,8.4762,8.6603,30570479.0],["2021-11-30",8.6603,8.932,8.6427,8.6778,28906970.0],["2021-12-01",8.6778,8.677789688110352,8.371,8.6077,31579082.0],["2021-12-02",8.6077,8.7216,8.4148,8.4148,24821831.0],["2021-12-03",8.4148,8.4762,8.2483,8.3885,25314032.0],["2021-12-06",8.3885,8.8531,8.3272,8.4148,46234904.0],["2021-12-07",8.4148,8.634,7.8889,8.1957,40222765.0],["2021-12-08",8.1957,8.8356,8.195691108703613,8.5288,53060147.0],["2021-12-09",8.5288,8.528777122497559,8.0467,8.0993,51698625.0],["2021-12-10",8.0993,8.2658,7.8977,8.0905,25997016.0],["2021-12-13",8.0905,8.1782,7.9853,8.1343,19643992.0],["2021-12-14",8.1343,8.134331703186035,7.8012,7.924,32413556.0],["2021-12-15",7.924,7.9678,7.8451,7.9152,13505310.0],["2021-12-16",7.9152,8.0204,7.7487,7.9503,30482601.0],["2021-12-17",7.9503,8.0204,7.81,7.8188,24554204.0],["2021-12-20",7.8188,7.8187761306762695,7.5733,7.6259,20418272.0],["2021-12-21",7.6259,7.6698,7.5208,7.5733,27812460.0],["2021-12-22",7.5733,7.6435,7.4506,7.5032,28715609.0],["2021-12-23",7.5032,7.6522,7.4682,7.5646,36231883.0],["2021-12-24",7.5646,7.5996,7.0825,7.1175,49537287.0],["2021-12-27",7.1175,7.2052,7.0649,7.1526,16503667.0],["2021-12-28",7.1526,7.214,7.1,7.1789,15315554.0],["2021-12-29",7.1789,7.2403,7.1263,7.1789,15790603.0],["2021-12-30",7.1789,7.2578,7.1351,7.249,19233664.0],["2021-12-31",7.249,7.2753,7.1614,7.249,14356275.0],["2022-01-04",7.249,7.3016,7.1701,7.249,20475359.0],["2022-01-05",7.249,7.3191,7.0562,7.1263,22307136.0],["2022-01-06",7.1263,7.2578,7.0825,7.2052,20163550.0],["2022-01-07",7.2052,7.2666,7.1526,7.2052,21777963.0],["2022-01-10",7.2052,7.2578,7.1789,7.2315,13672010.0],["2022-01-11",7.2315,7.5383,7.2052,7.4945,39467133.0],["2022-01-12",7.4945,7.5821,7.4243,7.5208,20604456.0],["2022-01-13",7.5208,7.5646,7.4068,7.4156,15159598.0],["2022-01-14",7.4156,7.415565490722656,7.21396017074585,7.214,15909760.0],["2022-01-17",7.214,7.5383,7.21396017074585,7.363,22220925.0],["2022-01-18",7.363,7.4243,7.2841,7.3191,12642597.0],["2022-01-19",7.3191,7.3367,7.1263,7.2052,12949521.0],["2022-01-20",7.2052,7.249,7.0474,7.0562,14477035.0],["2022-01-21",7.0562,7.056182384490967,6.7932,6.8546,21557438.0],["2022-01-24",6.8546,7.0211,6.7669,6.9948,12407367.0],["2022-01-25",6.9948,6.994823932647705,6.626675605773926,6.6267,15419544.0],["2022-01-26",6.6267,6.8195,6.626675605773926,6.7406,12524646.0],["2022-01-27",6.7406,6.7845,6.5303,6.5653,11962308.0],["2022-01-28",6.5653,6.6179,6.3549,6.4952,14166365.0],["2022-02-07",6.4952,6.8546,6.495193958282471,6.837,17922600.0],["2022-02-08",6.837,7.0124,6.7757,6.9948,17592156.0],["2022-02-09",6.9948,7.214,6.994823932647705,7.1,22755640.0],["2022-02-10",7.1,7.2753,7.0912,7.1526,18875025.0],["2022-02-11",7.1526,7.2227,7.0211,7.0737,15007233.0],["2022-02-14",7.0737,7.1701,6.9685,7.0299,12358767.0],["2022-02-15",7.0299,7.1088,6.9861,7.0387,10693199.0],["2022-02-16",7.0387,7.1438,7.038651466369629,7.1088,10185738.0],["2022-02-17",7.1088,7.3454,7.1087751388549805,7.3016,25157089.0],["2022-02-18",7.3016,7.4068,7.1964,7.3454,22039938.0],["2022-02-21",7.3454,7.3717,7.2403,7.2753,14182561.0],["2022-02-22",7.2753,7.3542,7.1877,7.3454,15421920.0],["2022-02-23",7.3454,7.4419,7.2578,7.4243,19875831.0],["2022-02-24",7.4243,7.6435,7.2666,7.4331,35749989.0],["2022-02-25",7.4331,7.5909,7.433095932006836,7.512,21779600.0],["2022-02-28",7.512,7.6084,7.4156,7.5295,15241233.0],["2022-03-01",7.5295,7.5821,7.398,7.4682,14228508.0],["2022-03-02",7.4682,7.7487,7.4506,7.5733,30927993.0],["2022-03-03",7.5733,7.7574,7.573343276977539,7.6522,28877709.0],["2022-03-04",7.6522,7.661,7.4068,7.4419,25171792.0],["2022-03-07",7.4419,7.5821,7.3016,7.3717,21795882.0],["2022-03-08",7.3717,7.371737480163574,6.951,7.0474,25622760.0],["2022-03-09",7.0474,7.1351,6.5127,6.8108,22814490.0],["2022-03-10",6.8108,7.0825,6.810750484466553,6.9247,20210574.0],["2022-03-11",6.9247,6.9598,6.6705,6.9422,13583683.0],["2022-03-14",6.9422,6.942231178283691,6.6179,6.6179,19315238.0],["2022-03-15",6.6179,6.617910385131836,6.1183,6.127,26483446.0],["2022-03-16",6.127,6.3199,5.9342,6.2936,22338932.0],["2022-03-17",6.2936,6.5653,6.293588161468506,6.3988,20177683.0],["2022-03-18",6.3988,6.539,6.3637,6.5127,13952695.0],["2022-03-21",6.5127,6.5916,6.4163,6.5478,15855360.0],["2022-03-22",6.5478,6.6179,6.4514,6.5828,15789872.0],["2022-03-23",6.5828,6.6179,6.5215,6.5653,15213342.0],["2022-03-24",6.5653,6.6793,6.4777,6.4864,16352984.0],["2022-03-25",6.4864,6.5653,6.4601,6.4864,14384398.0],["2022-03-28",6.4864,6.539021015167236,6.3024,6.539,15918754.0],["2022-03-29",6.539,6.6442,6.4075,6.4601,19503964.0],["2022-03-30",6.4601,6.5127,6.3549,6.4514,20149184.0],["2022-03-31",6.4514,6.4601,6.2936,6.3111,16499728.0],["2022-04-01",6.3111,6.3637,6.2235,6.3199,13372278.0],["2022-04-06",6.3199,6.3462,6.2498,6.3286,15874169.0],["2022-04-07",6.3286,6.9598,6.328649997711182,6.9598,80912193.0],["2022-04-08",6.9598,7.1263,6.7582,7.0562,89532631.0],["2022-04-11",7.0562,7.1175,6.802,6.8721,44798809.0],["2022-04-12",6.8721,7.3191,6.872108459472656,7.1877,73261273.0],["2022-04-13",7.1877,7.5295,7.1088,7.4331,67750475.0],["2022-04-14",7.4331,7.5733,7.3016,7.4857,47387186.0],["2022-04-15",7.4857,7.6698,7.2753,7.398,44285926.0],["2022-04-18",7.398,7.398033618927002,7.1877,7.3367,24920044.0],["2022-04-19",7.3367,7.4857,7.3016,7.4506,22906051.0],["2022-04-20",7.4506,7.450626850128174,7.1789,7.2052,22434132.0],["2022-04-21",7.2052,7.2841,6.9422,6.9422,27810237.0],["2022-04-22",6.9422,7.1088,6.7231,7.0387,23682164.0],["2022-04-25",7.0387,7.038651466369629,6.39,6.4163,33496141.0],["2022-04-26",6.4163,6.5215,6.1533,6.1884,26539684.0],["2022-04-27",6.1884,6.5828,5.9956,6.5653,30672301.0],["2022-04-28",6.5653,6.6004,6.3374,6.504,24245904.0],["2022-04-29",6.504,6.7669,6.503959655761719,6.6968,20777984.0],["2022-05-05",6.6968,7.363,6.6705,7.363,36322300.0],["2022-05-06",7.363,7.3717,7.1263,7.1438,36758713.0],["2022-05-09",7.1438,7.3191,7.1263,7.2753,21542797.0],["2022-05-10",7.2753,7.2753190994262695,7.1175,7.2315,19751044.0],["2022-05-11",7.2315,7.398,7.1526,7.1526,31079039.0],["2022-05-12",7.1526,7.2962,7.009,7.1526,23294971.0],["2022-05-13",7.1526,7.4936,7.0718,7.3859,29100155.0],["2022-05-16",7.3859,7.5923,7.368,7.4218,24875735.0],["2022-05-17",7.4218,7.5295,7.35,7.4757,20995498.0],["2022-05-18",7.4757,7.5026,7.3141,7.3411,17296603.0],["2022-05-19",7.3411,7.4488,7.1616,7.4129,17098206.0],["2022-05-20",7.4129,7.9693,7.41286039352417,7.8706,63204380.0],["2022-05-23",7.8706,7.8885,7.6821,7.8167,46844535.0],["2022-05-24",7.8167,7.816708087921143,7.2603,7.2693,49579405.0],["2022-05-25",7.2693,7.4847,7.2692694664001465,7.4577,30929645.0],["2022-05-26",7.4577,7.5206,7.2872,7.4308,25801179.0],["2022-05-27",7.4308,7.8526,7.4308085441589355,7.6193,50828849.0],["2022-05-30",7.6193,7.7539,7.5565,7.6372,28196903.0],["2022-05-31",7.6372,7.63722038269043,7.4757,7.6013,26412343.0],["2022-06-01",7.6013,7.601322650909424,7.4039,7.5206,25537670.0],["2022-06-02",7.5206,7.6731,7.4039,7.6282,27534138.0],["2022-06-06",7.6282,7.9872,7.6282453536987305,7.8885,55286758.0],["2022-06-07",7.8885,7.9244,7.709,7.7898,30771273.0],["2022-06-08",7.7898,8.1488,7.7718,8.1398,62613462.0],["2022-06-09",8.1398,8.1398,7.8975,7.9782,43162556.0],["2022-06-10",7.9782,8.6513,7.8526,8.5257,71528803.0],["2022-06-13",8.5257,9.2436,8.418,9.0462,92206333.0],["2022-06-14",9.0462,9.4142,8.8218,9.1718,78643984.0],["2022-06-15",9.1718,9.3783,8.9116,8.9385,61991662.0],["2022-06-16",8.9385,9.1988,8.6962,8.8218,52777543.0],["2022-06-17",8.8218,8.8936,8.6244,8.8398,47230723.0],["2022-06-20",8.8398,9.2795,8.6693,8.7141,53613138.0],["2022-06-21",8.7141,8.8039,8.1218,8.2475,54707103.0],["2022-06-22",8.2475,8.3641,8.1129,8.1488,29213916.0],["2022-06-23",8.1488,8.2565,7.8975,8.2026,32312587.0],["2022-06-24",8.2026,8.6424,8.1488,8.3911,36984399.0],["2022-06-27",8.3911,8.5526,8.3013,8.4449,27812870.0],["2022-06-28",8.4449,8.6962,8.3193,8.6872,33074337.0],["2022-06-29",8.6872,8.687225341796875,8.1667,8.1936,34798484.0],["2022-06-30",8.1936,8.427,8.1936,8.2565,24310183.0],["2022-07-01",8.2565,8.8308,8.1667,8.6872,47800221.0],["2022-07-04",8.6872,9.0013,8.5795,8.8488,36264496.0],["2022-07-05",8.8488,8.9654,8.6603,8.8398,28434932.0],["2022-07-06",8.8398,8.839791297912598,8.4,8.4898,25434698.0],["2022-07-07",8.4898,8.9744,8.3552,8.9026,37546382.0],["2022-07-08",8.9026,9.0642,8.4808,8.5077,33096117.0],["2022-07-11",8.5077,8.5436,8.1847,8.3462,26452677.0],["2022-07-12",8.3462,8.4539,8.2475,8.3821,24265320.0],["2022-07-13",8.3821,8.382095336914062,8.1129,8.2834,20675913.0],["2022-07-14",8.2834,8.5257,8.2565,8.427,33605920.0],["2022-07-15",8.427,8.7141,8.2744,8.4359,40771679.0],["2022-07-18",8.4359,8.8577,8.435941696166992,8.7859,36875823.0],["2022-07-19",8.7859,9.0193,8.7052,8.9654,45491288.0],["2022-07-20",8.9654,8.9744,8.777,8.9385,31135441.0],["2022-07-21",8.9385,9.2616,8.8129,9.0821,48912591.0],["2022-07-22",9.0821,9.127,8.7321,8.8308,32750087.0],["2022-07-25",8.8308,9.0193,8.7321,8.8039,26601897.0],["2022-07-26",8.8039,8.8129,8.5795,8.7321,21069621.0],["2022-07-27",8.7321,9.0462,8.6783,8.9295,35555839.0],["2022-07-28",8.9295,9.1449,8.8667,9.109,37090102.0],["2022-07-29",9.109,9.2436,8.8667,9.0013,42505478.0],["2022-08-01",9.0013,9.6026,9.001330375671387,9.5398,69362945.0],["2022-08-02",9.5398,9.539793968200684,8.75,9.0372,70562448.0],["2022-08-03",9.0372,9.2347,8.4359,8.4988,52601434.0],["2022-08-04",8.4988,8.9295,8.498763084411621,8.768,38258567.0],["2022-08-05",8.768,8.777,8.418,8.6962,37800265.0],["2022-08-08",8.6962,9.0372,8.4718,8.9834,41559014.0],["2022-08-09",8.9834,9.109,8.8757,8.9385,27164008.0],["2022-08-10",8.9385,8.9744,8.6693,8.7231,34878448.0],["2022-08-11",8.7231,9.2706,8.6783,9.0911,48480339.0],["2022-08-12",9.0911,9.3244,9.0013,9.1629,39571020.0],["2022-08-15",9.1629,9.4052,9.162870407104492,9.3244,36173529.0],["2022-08-16",9.3244,9.8539,9.324408531188965,9.4231,53173890.0],["2022-08-17",9.4231,9.6026,9.1808,9.2526,41707997.0],["2022-08-18",9.2526,9.7372,9.1808,9.6565,58464494.0],["2022-08-19",9.6565,9.6924,9.3424,9.4321,41604873.0],["2022-08-22",9.4321,9.5667,9.0821,9.4859,44435017.0],["2022-08-23",9.4859,9.7731,9.4142,9.6385,42904347.0],["2022-08-24",9.6385,9.63851261138916,8.7321,8.759,88617006.0],["2022-08-25",8.759,9.0013,8.6244,8.9026,44191022.0],["2022-08-26",8.9026,9.3962,8.8577,9.118,59914772.0],["2022-08-29",9.118,9.118,8.777,9.0642,37151921.0],["2022-08-30",9.0642,9.064151763916016,8.5616,8.5795,49070959.0],["2022-08-31",8.5795,8.6424,8.1398,8.2116,38942534.0],["2022-09-01",8.2116,8.2385,8.0321,8.059,27552397.0],["2022-09-02",8.059,8.1398,7.9244,8.0231,25159511.0],["2022-09-05",8.0231,8.1936,7.9962,8.1308,21884653.0],["2022-09-06",8.1308,8.3641,8.1218,8.3193,27479669.0],["2022-09-07",8.3193,8.9924,8.2565,8.8398,77095918.0],["2022-09-08",8.8398,8.9116,8.6693,8.7411,33474426.0],["2022-09-09",8.7411,8.8847,8.5885,8.777,27231142.0],["2022-09-13",8.777,9.0731,8.776969909667969,8.9206,32844808.0],["2022-09-14",8.9206,8.9565,8.6154,8.6872,27692014.0],["2022-09-15",8.6872,8.75,8.0321,8.1757,43635837.0],["2022-09-16",8.1757,8.175684928894043,7.7359,7.7539,34268384.0],["2022-09-19",7.7539,7.8526,7.5475,7.6731,28746510.0],["2022-09-20",7.6731,7.9154,7.673118591308594,7.7988,21087629.0],["2022-09-21",7.7988,7.8347,7.6103,7.7898,17861284.0],["2022-09-22",7.7898,7.9065,7.6821,7.7539,21558916.0],["2022-09-23",7.7539,7.7718,7.3859,7.5475,30824713.0],["2022-09-26",7.5475,7.547475337982178,7.2962,7.35,18228164.0],["2022-09-27",7.35,7.4398,7.1885,7.377,23247310.0],["2022-09-28",7.377,7.377,7.009,7.018,20612713.0],["2022-09-29",7.018,7.2154,7.009,7.0449,19593076.0],["2022-09-30",7.0449,7.1975,6.9821,6.9911,17115547.0],["2022-10-10",6.9911,7.1077,6.8923,6.9462,17444481.0],["2022-10-11",6.9462,7.0898,6.9372,7.0629,15412886.0],["2022-10-12",7.0629,7.2782,6.8834,7.2603,26256946.0],["2022-10-13",7.2603,7.3141,7.1975,7.2154,19319648.0],["2022-10-14",7.2154,7.4039,7.215422630310059,7.359,19965899.0],["2022-10-17",7.359,7.6552,7.359013557434082,7.6103,34527017.0],["2022-10-18",7.6103,7.718,7.5295,7.5834,24894216.0],["2022-10-19",7.5834,7.6462,7.51157808303833,7.5116,14542422.0],["2022-10-20",7.5116,7.5834,7.359,7.4847,17323526.0],["2022-10-21",7.4847,7.5565,7.377,7.4129,13751952.0],["2022-10-24",7.4129,7.5923,7.3411,7.4667,22372538.0],["2022-10-25",7.4667,7.4757,7.1077,7.4039,22704369.0],["2022-10-26",7.4039,7.6282,7.403885364532471,7.5295,24595342.0],["2022-10-27",7.5295,7.6282,7.4488,7.4757,17664679.0],["2022-10-28",7.4757,7.475680351257324,7.1795,7.1885,19277938.0],["2022-10-31",7.1885,7.377,7.0898,7.2693,15357673.0],["2022-11-01",7.2693,7.4577,7.2334,7.4488,18911422.0],["2022-11-02",7.4488,7.5654,7.4129,7.4936,19259186.0],["2022-11-03",7.4936,7.5654,7.4039,7.5295,14928588.0],["2022-11-04",7.5295,7.7359,7.4936,7.709,26756539.0],["2022-11-07",7.709,7.8975,7.6821,7.8257,28704223.0],["2022-11-08",7.8257,7.8616,7.7,7.7808,17737085.0],["2022-11-09",7.7808,7.8616,7.718,7.7539,13249624.0],["2022-11-10",7.7539,7.753887176513672,7.5385,7.5744,18182569.0],["2022-11-11",7.5744,7.8077,7.574398517608643,7.6731,21200215.0],["2022-11-14",7.6731,7.8347,7.5654,7.6193,24367655.0],["2022-11-15",7.6193,7.771836280822754,7.5206,7.7718,18999372.0],["2022-11-16",7.7718,7.8167,7.6641,7.6731,14646821.0],["2022-11-17",7.6731,7.6821,7.5026,7.5834,17994616.0],["2022-11-18",7.5834,7.6013,7.4218,7.4218,18240497.0],["2022-11-21",7.4218,7.4936,7.3231,7.4757,13912024.0],["2022-11-22",7.4757,7.5744,7.4039,7.4847,17381964.0],["2022-11-23",7.4847,7.5026,7.377,7.4577,12338389.0],["2022-11-24",7.4577,7.5385,7.4488,7.4936,11044045.0],["2022-11-25",7.4936,7.7898,7.4936299324035645,7.6013,37251557.0],["2022-11-28",7.6013,7.601322650909424,7.3411,7.4757,23332961.0],["2022-11-29",7.4757,7.6552,7.4308,7.6372,22268404.0],["2022-11-30",7.6372,7.6911,7.5385,7.5744,16631806.0],["2022-12-01",7.5744,7.7629,7.574398517608643,7.709,25216131.0],["2022-12-02",7.709,7.7629,7.6282,7.6641,15468184.0],["2022-12-05",7.6641,7.8975,7.6641435623168945,7.8436,34339169.0],["2022-12-06",7.8436,7.8616,7.7449,7.8616,21469293.0],["2022-12-07",7.8616,7.9424,7.8077,7.8436,20926537.0],["2022-12-08",7.8436,7.9244,7.7718,7.8616,17632993.0],["2022-12-09",7.8616,8.05,7.8167,8.0321,28160872.0],["2022-12-12",8.0321,8.03209400177002,7.7897844314575195,7.7898,22743254.0],["2022-12-13",7.7898,7.8257,7.718,7.7449,13707629.0],["2022-12-14",7.7449,7.8436,7.7449,7.8167,12132207.0],["2022-12-15",7.8167,7.8795,7.718,7.8347,10282669.0],["2022-12-16",7.8347,7.834656715393066,7.727,7.7539,11670085.0],["2022-12-19",7.7539,7.7988,7.5565,7.6013,13533224.0],["2022-12-20",7.6013,7.7,7.5206,7.6282,9333250.0],["2022-12-21",7.6282,7.6911,7.5385,7.6013,8648401.0],["2022-12-22",7.6013,7.6462,7.2244,7.2782,19420912.0],["2022-12-23",7.2782,7.4039,7.1885,7.3231,10920361.0],["2022-12-26",7.3231,7.4308085441589355,7.323115348815918,7.4308,6856545.0],["2022-12-27",7.4308,7.4936,7.4129,7.4847,7817117.0],["2022-12-28",7.4847,7.5295,7.4218,7.4577,7144558.0],["2022-12-29",7.4577,7.5026,7.3949,7.4129,7526208.0],["2022-12-30",7.4129,7.4667,7.2872,7.35,11718454.0],["2023-01-03",7.35,7.5475,7.3231,7.5295,12975428.0],["2023-01-04",7.5295,7.5385,7.4039,7.4308,10042695.0],["2023-01-05",7.4308,7.4936,7.4039,7.4488,10636296.0],["2023-01-06",7.4488,7.5744,7.448758125305176,7.5206,13522369.0],["2023-01-09",7.5206,7.718,7.520553112030029,7.6641,15829718.0],["2023-01-10",7.6641,7.7898,7.6193,7.709,14707915.0],["2023-01-11",7.709,7.7898,7.6731,7.6911,11539030.0],["2023-01-12",7.6911,7.7629,7.6282,7.6911,9089192.0],["2023-01-13",7.6911,7.7629,7.6552,7.7,8367391.0],["2023-01-16",7.7,7.8257,7.7,7.7629,12365303.0],["2023-01-17",7.7629,7.8167,7.7449,7.7898,9434589.0],["2023-01-18",7.7898,7.9334,7.7897844314575195,7.8885,18486542.0],["2023-01-19",7.8885,8.0052,7.8616,7.9872,15235425.0],["2023-01-20",7.9872,8.05,7.8975,8.0231,23841533.0],["2023-01-30",8.0231,8.2385,8.02311897277832,8.059,28816356.0],["2023-01-31",8.059,8.2385,8.0231,8.2026,23338240.0],["2023-02-01",8.2026,8.3911,8.2026,8.3282,29732752.0],["2023-02-02",8.3282,8.3731,8.2385,8.3103,22986561.0],["2023-02-03",8.3103,8.310300827026367,8.0411,8.1757,29082885.0],["2023-02-06",8.1757,8.175684928894043,8.059,8.1129,16050792.0],["2023-02-07",8.1129,8.1847,8.1039,8.1757,12737579.0],["2023-02-08",8.1757,8.1936,8.059,8.059,13275632.0],["2023-02-09",8.059,8.1667,8.05,8.1577,13887700.0],["2023-02-10",8.1577,8.157734870910645,7.9962,8.077,16188872.0],["2023-02-13",8.077,8.1488,8.0231,8.1039,14330075.0],["2023-02-14",8.1039,8.2385,8.0949,8.1936,21285582.0],["2023-02-15",8.1936,8.193633079528809,8.0859,8.0949,16398238.0],["2023-02-16",8.0949,8.1488,7.7808,7.8616,28263493.0],["2023-02-17",7.8616,8.0411,7.861579895019531,7.9423,16240268.0],["2023-02-20",7.9423,8.2026,7.942349433898926,8.1847,27484813.0],["2023-02-21",8.1847,8.3282,8.1667,8.2744,29020718.0],["2023-02-22",8.2744,8.3103,8.1936,8.2206,17709152.0],["2023-02-23",8.2206,8.3193,8.1757,8.2475,13992465.0],["2023-02-24",8.2475,8.2834,8.1218,8.1577,13102373.0],["2023-02-27",8.1577,8.2475,8.068,8.1757,13691041.0],["2023-02-28",8.1757,8.2295,8.1039,8.2116,11832846.0],["2023-03-01",8.2116,8.2744,8.1398,8.2654,19688589.0],["2023-03-02",8.2654,8.2744,8.1847,8.2026,14845122.0],["2023-03-03",8.2026,8.2206,8.1488,8.2026,12873242.0],["2023-03-06",8.2026,8.2116,8.077,8.1398,15686147.0],["2023-03-07",8.1398,8.2116,7.9693,7.9872,19395216.0],["2023-03-08",7.9872,8.0321,7.9334,7.9962,11208196.0],["2023-03-09",7.9962,8.0141,7.8885,7.9693,12632397.0],["2023-03-10",7.9693,7.9962,7.8077,7.8526,16458990.0],["2023-03-13",7.8526,8.0321,7.8436,7.9782,13081606.0],["2023-03-14",7.9782,8.0052,7.7808,7.8257,15617426.0],["2023-03-15",7.8257,7.9962,7.825682640075684,7.9513,12330631.0],["2023-03-16",7.9513,7.951324462890625,7.6462,7.6821,19289675.0],["2023-03-17",7.6821,7.7898,7.68209171295166,7.727,11631610.0],["2023-03-20",7.727,7.8257,7.718,7.7898,10518914.0],["2023-03-21",7.7898,7.8347,7.7808,7.7988,9086745.0],["2023-03-22",7.7988,7.9065,7.7987589836120605,7.8167,11334935.0],["2023-03-23",7.8167,7.8436,7.7718,7.8257,10479802.0],["2023-03-24",7.8257,7.9424,7.7988,7.9065,16259447.0],["2023-03-27",7.9065,7.9154,7.7898,7.8257,11373784.0],["2023-03-28",7.8257,7.8616,7.727,7.7539,10452830.0],["2023-03-29",7.7539,7.7988,7.6731,7.6821,10477324.0],["2023-03-30",7.6821,7.7539,7.5834,7.727,11593387.0],["2023-03-31",7.727,7.8167,7.726963996887207,7.7808,10117326.0],["2023-04-03",7.7808,7.8257,7.7539,7.7988,16342549.0],["2023-04-04",7.7988,7.7988,7.6282,7.6462,22317715.0],["2023-04-06",7.6462,7.6462,7.5116,7.5385,16604256.0],["2023-04-07",7.5385,7.6013,7.5206,7.5565,10307643.0],["2023-04-10",7.5565,7.6911,7.5385,7.6372,14586740.0],["2023-04-11",7.6372,7.718,7.5565,7.7,14533388.0],["2023-04-12",7.7,7.8436,7.6911,7.7539,14148818.0],["2023-04-13",7.7539,7.7898,7.5923,7.6372,14616396.0],["2023-04-14",7.6372,7.7988,7.63722038269043,7.7718,17050997.0],["2023-04-17",7.7718,7.9065,7.718,7.8975,19506093.0],["2023-04-18",7.8975,7.9513,7.8436,7.8795,13470947.0],["2023-04-19",7.8795,7.9244,7.7988,7.8975,17184882.0],["2023-04-20",7.8975,7.897477626800537,7.7629,7.8167,13716730.0],["2023-04-21",7.8167,7.8347,7.5475,7.5565,18653666.0],["2023-04-24",7.5565,7.6103,7.3859,7.4039,17719547.0],["2023-04-25",7.4039,7.7808,7.403885364532471,7.5744,24222693.0],["2023-04-26",7.5744,7.6641,7.4308,7.4757,23437061.0],["2023-04-27",7.4757,7.5206,7.4129,7.4577,16295199.0],["2023-04-28",7.4577,7.5923,7.4577,7.5834,18092103.0],["2023-05-04",7.5834,7.6103,7.5116,7.5744,16214157.0],["2023-05-05",7.5744,7.6103,7.4218,7.4847,15634657.0],["2023-05-08",7.4847,7.7359,7.4757,7.718,24469308.0],["2023-05-09",7.718,7.8077,7.6552,7.6731,19642260.0],["2023-05-10",7.6731,7.7449,7.6641,7.6911,10427026.0],["2023-05-11",7.6911,7.718,7.6552,7.7,8081968.0],["2023-05-12",7.7,7.7808,7.5923,7.709,15653474.0],["2023-05-15",7.709,7.8347,7.6821,7.8077,16354216.0],["2023-05-16",7.8077,7.8347,7.709,7.7539,10745450.0],["2023-05-17",7.7539,7.7629,7.6911,7.727,10441313.0],["2023-05-18",7.727,7.8112,7.6708,7.6895,12297358.0],["2023-05-19",7.6895,7.68954610824585,7.5773,7.6521,8928510.0],["2023-05-22",7.6521,7.6802,7.6054,7.6521,5993999.0],["2023-05-23",7.6521,7.652127265930176,7.55858039855957,7.5586,8366646.0],["2023-05-24",7.5586,7.55858039855957,7.4557,7.4744,8273961.0],["2023-05-25",7.4744,7.4931,7.3247,7.3808,12512964.0],["2023-05-26",7.3808,7.4089,7.175,7.3154,15370915.0],["2023-05-29",7.3154,7.3247,7.2312,7.2686,8314932.0],["2023-05-30",7.2686,7.3247,7.1937,7.2966,8281525.0],["2023-05-31",7.2966,7.29664945602417,7.1937,7.2125,7709650.0],["2023-06-01",7.2125,7.3341,7.1844,7.2966,9311799.0],["2023-06-02",7.2966,7.4463,7.29664945602417,7.4276,10572972.0],["2023-06-05",7.4276,7.4463,7.3434,7.3621,8970590.0],["2023-06-06",7.3621,7.3808,7.2125,7.2218,9363422.0],["2023-06-07",7.2218,7.2779,7.1844,7.2031,5842911.0],["2023-06-08",7.2031,7.2499,7.1844,7.2218,4789091.0],["2023-06-09",7.2218,7.2499,7.1937,7.2312,4721925.0],["2023-06-12",7.2312,7.3341,7.2031,7.2966,7396970.0],["2023-06-13",7.2966,7.306,7.2405,7.2779,6135638.0],["2023-06-14",7.2779,7.3247,7.2499,7.2779,6640830.0],["2023-06-15",7.2779,7.4183,7.2499,7.3996,10696019.0],["2023-06-16",7.3996,7.4837,7.3715,7.4463,10696326.0],["2023-06-19",7.4463,7.446323871612549,7.3528,7.3808,7232691.0],["2023-06-20",7.3808,7.3996,7.3154,7.3434,5239128.0],["2023-06-21",7.3434,7.3621,7.2686,7.3154,6438243.0],["2023-06-26",7.3154,7.315358638763428,7.2031,7.2312,6750434.0],["2023-06-27",7.2312,7.3528,7.2218,7.3247,6237389.0],["2023-06-28",7.3247,7.3715,7.2779,7.3528,7716921.0],["2023-06-29",7.3528,7.3528,7.2966,7.3247,6440472.0],["2023-06-30",7.3247,7.4463,7.3154,7.4089,8613592.0],["2023-07-03",7.4089,7.4837,7.4089,7.4557,9074308.0],["2023-07-04",7.4557,7.5305,7.455678939819336,7.4931,9012614.0],["2023-07-05",7.4931,7.6334,7.4557,7.5773,14712768.0],["2023-07-06",7.5773,7.6147,7.5212,7.5679,9395601.0],["2023-07-07",7.5679,7.6615,7.5025,7.6147,11868577.0],["2023-07-10",7.6147,7.6895,7.596,7.6428,7888980.0],["2023-07-11",7.6428,7.6615,7.596,7.6334,5511543.0],["2023-07-12",7.6334,7.6708,7.5866,7.6241,7759499.0],["2023-07-13",7.6241,7.6989,7.624063014984131,7.6708,8531119.0],["2023-07-14",7.6708,7.7831,7.6708,7.6895,13735445.0],["2023-07-17",7.6895,7.68954610824585,7.5492,7.6334,15867363.0],["2023-07-18",7.6334,7.633417129516602,7.437,7.5773,18604430.0],["2023-07-19",7.5773,7.6147,7.5305,7.5866,8472985.0],["2023-07-20",7.5866,7.6615,7.5399,7.5492,7455473.0],["2023-07-21",7.5492,7.6241,7.5118,7.5773,6590267.0],["2023-07-24",7.5773,7.6147,7.5118,7.5399,5829025.0],["2023-07-25",7.5399,7.6895,7.539871692657471,7.6615,8764962.0],["2023-07-26",7.6615,7.6989,7.6334,7.6615,6028900.0],["2023-07-27",7.6615,7.7176,7.6147,7.6334,6484357.0],["2023-07-28",7.6334,7.7457,7.5866,7.6989,9360029.0],["2023-07-31",7.6989,7.8392,7.6802,7.7924,13367517.0],["2023-08-01",7.7924,7.8392,7.7644,7.8299,11582198.0],["2023-08-02",7.8299,7.9141,7.8205,7.8673,14384915.0],["2023-08-03",7.8673,7.8673,7.7831,7.8205,8525217.0],["2023-08-04",7.8205,7.9141,7.8112,7.8205,8047280.0],["2023-08-07",7.8205,7.8673,7.7924,7.8205,7838282.0],["2023-08-08",7.8205,7.8486,7.7176,7.8112,7689454.0],["2023-08-09",7.8112,7.8112,7.727,7.755,6180917.0],["2023-08-10",7.755,7.7737,7.6989,7.7176,5484421.0],["2023-08-11",7.7176,7.7457,7.596,7.6147,7247048.0],["2023-08-14",7.6147,7.6615,7.4557,7.6521,10854575.0],["2023-08-15",7.6521,7.652127265930176,7.4089,7.4557,20173213.0],["2023-08-16",7.4557,7.4837,7.3154,7.3902,9850335.0],["2023-08-17",7.3902,7.408905029296875,7.2966,7.4089,8341580.0],["2023-08-18",7.4089,7.4276,7.306,7.306,8251134.0],["2023-08-21",7.306,7.3715,7.2779,7.2779,8746372.0],["2023-08-22",7.2779,7.3996,7.2779,7.3715,12617212.0],["2023-08-23",7.3715,7.371487140655518,7.2779,7.2873,9248245.0],["2023-08-24",7.2873,7.3434,7.2499,7.2779,8730747.0],["2023-08-25",7.2779,7.2873,7.1563,7.1844,11161617.0],["2023-08-28",7.1844,7.5399,7.184393405914307,7.2779,22792501.0],["2023-08-29",7.2779,7.4276,7.2499,7.3996,12104455.0],["2023-08-30",7.3996,7.465,7.3528,7.3808,9330442.0],["2023-08-31",7.3808,7.437,7.3715,7.3902,7201207.0],["2023-09-01",7.3902,7.6802,7.390195369720459,7.6147,26467617.0],["2023-09-04",7.6147,7.8018,7.6147,7.755,24732367.0],["2023-09-05",7.755,7.755028247833252,7.6428,7.7176,19031087.0],["2023-09-06",7.7176,7.727,7.6521,7.6989,10256921.0],["2023-09-07",7.6989,7.6989,7.5679,7.5773,8951934.0],["2023-09-08",7.5773,7.6054,7.4837,7.4931,8757940.0],["2023-09-11",7.4931,7.6708,7.4837,7.6428,12458286.0],["2023-09-12",7.6428,7.6708,7.6147,7.6428,8651745.0],["2023-09-13",7.6428,7.6708,7.5492,7.5866,6609160.0],["2023-09-14",7.5866,7.6615,7.5586,7.6428,7853208.0],["2023-09-15",7.6428,7.7176,7.6334,7.6708,10834838.0],["2023-09-18",7.6708,7.670835971832275,7.5492,7.6241,10713599.0],["2023-09-19",7.6241,7.6334,7.5492,7.5866,7873191.0],["2023-09-20",7.5866,7.6054,7.5212,7.5399,6664067.0],["2023-09-21",7.5399,7.5492,7.4463,7.4557,9075602.0],["2023-09-22",7.4557,7.5492,7.4463,7.5399,10271494.0],["2023-09-25",7.5399,7.5586,7.465,7.5212,9057913.0],["2023-09-26",7.5212,7.5305,7.4463,7.4463,8436806.0],["2023-09-27",7.4463,7.5212,7.4276,7.4276,9669541.0],["2023-09-28",7.4276,7.4837,7.4276,7.4557,9893756.0],["2023-10-09",7.4557,7.4744,7.3528,7.4557,10055261.0],["2023-10-10",7.4557,7.4837,7.3902,7.4089,7635352.0],["2023-10-11",7.4089,7.437,7.3528,7.3621,8322829.0],["2023-10-12",7.3621,7.5586,7.3621,7.5399,14888777.0],["2023-10-13",7.5399,7.539871692657471,7.3996,7.4089,9395129.0],["2023-10-16",7.4089,7.437,7.306,7.3247,10425903.0],["2023-10-17",7.3247,7.3528,7.2779,7.2966,7830633.0],["2023-10-18",7.2966,7.3154,7.2125,7.2218,8915659.0],["2023-10-19",7.2218,7.2405,7.1657,7.175,8323006.0],["2023-10-20",7.175,7.1750383377075195,6.6605,6.7821,30049871.0],["2023-10-23",6.7821,6.7915,6.6138,6.6512,16663755.0],["2023-10-24",6.6512,6.8289,6.651176452636719,6.8102,12513685.0],["2023-10-25",6.8102,7.0067,6.810206413269043,6.8663,12702796.0],["2023-10-26",6.8663,6.9038,6.7634,6.9038,8396002.0],["2023-10-27",6.9038,7.0254,6.8757,7.016,10660744.0],["2023-10-30",7.016,7.0815,6.9973,7.0534,9103572.0],["2023-10-31",7.0534,7.0721,6.9692,7.0067,6516140.0],["2023-11-01",7.0067,7.2312,7.006653785705566,7.0628,16810520.0],["2023-11-02",7.0628,7.0721,6.9692,6.9786,9598704.0],["2023-11-03",6.9786,7.0628,6.9692,7.016,6792560.0],["2023-11-06",7.016,7.1002,7.0160088539123535,7.0534,10507377.0],["2023-11-07",7.0534,7.053427219390869,6.9505,6.9879,8767713.0],["2023-11-08",6.9879,6.987944602966309,6.8757,6.9038,9529757.0],["2023-11-09",6.9038,6.9692,6.885,6.9412,9011973.0],["2023-11-10",6.9412,6.9412,6.8757,6.9038,5141079.0],["2023-11-13",6.9038,6.969234943389893,6.8757,6.9692,8232070.0],["2023-11-14",6.9692,6.9879,6.9131,6.9412,6251912.0],["2023-11-15",6.9412,7.0441,6.941171646118164,7.016,11263816.0],["2023-11-16",7.016,7.0254,6.959880828857422,6.9599,7011798.0],["2023-11-17",6.9599,6.9786,6.9131,6.9692,6878005.0],["2023-11-20",6.9692,7.0067,6.9505,6.9973,8566060.0],["2023-11-21",6.9973,7.0441,6.9599,6.9786,8712091.0],["2023-11-22",6.9786,6.9973,6.8944,6.9038,8355463.0],["2023-11-23",6.9038,6.9505,6.857,6.9412,7499092.0],["2023-11-24",6.9412,6.9692,6.8757,6.885,7842967.0],["2023-11-27",6.885,6.9225,6.8476,6.885,8484106.0],["2023-11-28",6.885,6.9225,6.8289,6.9131,9181931.0],["2023-11-29",6.9131,6.9505,6.885,6.8944,7258096.0],["2023-11-30",6.8944,6.9038,6.7728,6.8009,10759143.0],["2023-12-01",6.8009,6.8383,6.7821,6.8196,6629260.0],["2023-12-04",6.8196,6.8757,6.8102,6.8289,8552551.0],["2023-12-05",6.8289,6.8383,6.6886,6.6979,9576239.0],["2023-12-06",6.6979,6.7728,6.6792,6.7354,5606664.0],["2023-12-07",6.7354,6.7541,6.6512,6.726,6554775.0],["2023-12-08",6.726,6.7354,6.6418,6.6418,7996700.0],["2023-12-11",6.6418,6.6792,6.5296,6.6605,9938769.0],["2023-12-12",6.6605,6.6605305671691895,6.595,6.6512,6245792.0],["2023-12-13",6.6512,6.6512,6.585693836212158,6.5857,5318213.0],["2023-12-14",6.5857,6.6605,6.585693836212158,6.5857,6003145.0],["2023-12-15",6.5857,6.6699,6.5576,6.5576,6871510.0],["2023-12-18",6.5576,6.5857,6.4828,6.4921,7125111.0],["2023-12-19",6.4921,6.5202,6.4641,6.4921,4945345.0],["2023-12-20",6.4921,6.567,6.4828,6.4921,5426183.0],["2023-12-21",6.4921,6.567,6.3986,6.5389,7191732.0],["2023-12-22",6.5389,6.6979,6.5202,6.6418,11882355.0],["2023-12-25",6.6418,6.6605,6.5576,6.6044,7483118.0],["2023-12-26",6.6044,6.6512,6.5763,6.5763,6385740.0],["2023-12-27",6.5763,6.6792,6.567,6.6605,8699218.0],["2023-12-28",6.6605,6.7728,6.6605305671691895,6.7541,13649022.0],["2023-12-29",6.7541,6.7915,6.7354,6.7728,10885239.0],["2024-01-02",6.7728,6.885,6.772787094116211,6.8663,13288991.0],["2024-01-03",6.8663,6.9131,6.8289,6.885,9137563.0],["2024-01-04",6.885,6.885043144226074,6.8009,6.857,8712641.0],["2024-01-05",6.857,6.8944,6.7728,6.8009,9710886.0],["2024-01-08",6.8009,6.8289,6.6886,6.6979,7910529.0],["2024-01-09",6.6979,6.8102,6.6792,6.7728,8587084.0],["2024-01-10",6.7728,6.8383,6.7167,6.7447,6617531.0],["2024-01-11",6.7447,6.8196,6.726,6.7821,6837762.0],["2024-01-12",6.7821,6.8663,6.7821,6.7915,7962847.0],["2024-01-15",6.7915,6.8196,6.7354,6.7728,6192165.0],["2024-01-16",6.7728,6.8102,6.6979,6.7634,8711172.0],["2024-01-17",6.7634,6.763432025909424,6.6138,6.6231,7170709.0],["2024-01-18",6.6231,6.623112678527832,6.3518,6.5202,16135649.0],["2024-01-19",6.5202,6.567,6.4547,6.4734,7483765.0],["2024-01-22",6.4734,6.473437309265137,6.0899,6.1086,13107499.0],["2024-01-23",6.1086,6.2957,5.9776,6.2676,13915070.0],["2024-01-24",6.2676,6.408,6.1554,6.3892,10447274.0],["2024-01-25",6.3892,6.7634,6.38924503326416,6.7541,18046237.0],["2024-01-26",6.7541,6.8289,6.6979,6.7821,11583162.0],["2024-01-29",6.7821,6.7915,6.6325,6.6512,11951100.0],["2024-01-30",6.6512,6.7167,6.5109,6.5296,8944761.0],["2024-01-31",6.5296,6.567,6.3518,6.3799,11547364.0],["2024-02-01",6.3799,6.4454,6.2209,6.2863,12201480.0],["2024-02-02",6.2863,6.3612,5.9309,6.0899,17816391.0],["2024-02-05",6.0899,6.0993,5.6689,5.8373,22072628.0],["2024-02-06",5.8373,6.3051,5.7251,6.2676,18633994.0],["2024-02-07",6.2676,6.567,6.2396,6.4734,22549012.0],["2024-02-08",6.4734,6.6792,6.473437309265137,6.6512,24720508.0],["2024-02-19",6.6512,6.8009,6.6418,6.7167,19577262.0],["2024-02-20",6.7167,6.7167,6.6325,6.6792,10891128.0],["2024-02-21",6.6792,6.8663,6.6418,6.7167,17300169.0],["2024-02-22",6.7167,6.8383,6.6979,6.8383,17962722.0],["2024-02-23",6.8383,6.8944,6.7634,6.8196,14140434.0],["2024-02-26",6.8196,6.8757,6.7167,6.7447,14597655.0],["2024-02-27",6.7447,6.7821,6.6886,6.7728,15690545.0],["2024-02-28",6.7728,6.885,6.6418,6.6512,21445127.0],["2024-02-29",6.6512,6.7915,6.595,6.7821,13934642.0],["2024-03-01",6.7821,6.8196,6.7541,6.8102,11976170.0],["2024-03-04",6.8102,6.9412,6.7728,6.9038,27685863.0],["2024-03-05",6.9038,6.9599,6.8383,6.885,14489620.0],["2024-03-06",6.885,7.1563,6.8476,7.1096,28751732.0],["2024-03-07",7.1096,7.3154,7.0534,7.1657,26575467.0],["2024-03-08",7.1657,7.2312,7.0908,7.175,13067604.0],["2024-03-11",7.175,7.2966,7.1657,7.2218,15831000.0],["2024-03-12",7.2218,7.2592,7.0534,7.0721,15328473.0],["2024-03-13",7.0721,7.147,7.0254,7.1096,13539730.0],["2024-03-14",7.1096,7.2686,7.0628,7.1189,13164796.0],["2024-03-15",7.1189,7.3154,7.0534,7.306,19138553.0],["2024-03-18",7.306,7.4183,7.2592,7.3902,21461888.0],["2024-03-19",7.3902,7.4183,7.175,7.3341,30047564.0],["2024-03-20",7.3341,7.3434,7.2499,7.306,17993042.0],["2024-03-21",7.306,7.5212,7.2499,7.4183,23753212.0],["2024-03-22",7.4183,7.4276,7.2312,7.2873,19658479.0],["2024-03-25",7.2873,7.465,7.2218,7.306,19506310.0],["2024-03-26",7.306,7.3528,7.2125,7.3341,15252154.0],["2024-03-27",7.3341,7.3434,7.1376,7.1376,14429963.0],["2024-03-28",7.1376,7.4089,7.1189,7.3341,18964294.0],["2024-03-29",7.3341,7.5212,7.334068298339844,7.5118,15856985.0],["2024-04-01",7.5118,7.6615,7.465,7.5399,21545327.0],["2024-04-02",7.5399,7.6895,7.5305,7.6428,22709656.0],["2024-04-03",7.6428,7.8766,7.6054,7.8579,40671010.0],["2024-04-08",7.8579,8.1012,7.7644,7.7924,51689384.0],["2024-04-09",7.7924,7.9047,7.6615,7.7831,29235463.0],["2024-04-10",7.7831,7.8486,7.6802,7.7457,23434418.0],["2024-04-11",7.7457,8.017,7.596,7.8018,30370406.0],["2024-04-12",7.8018,7.9515,7.7176,7.8766,23856617.0],["2024-04-15",7.8766,8.0357,7.6241,7.8205,34861704.0],["2024-04-16",7.8205,7.8299,7.4744,7.4837,32072442.0],["2024-04-17",7.4837,7.727,7.483742713928223,7.727,25358087.0],["2024-04-18",7.727,7.7644,7.6334,7.6989,20859419.0],["2024-04-19",7.6989,7.8673,7.6615,7.7363,22315828.0],["2024-04-22",7.7363,7.8486,7.5399,7.5586,20141212.0],["2024-04-23",7.5586,7.55858039855957,7.2031,7.2218,27004841.0],["2024-04-24",7.2218,7.4183,7.1937,7.4089,20611463.0],["2024-04-25",7.4089,7.408905029296875,6.9786,7.2499,26719067.0],["2024-04-26",7.2499,7.4183,7.175,7.4089,22328025.0],["2024-04-29",7.4089,7.4557,7.2405,7.3808,22959838.0],["2024-04-30",7.3808,7.5025,7.3528,7.3996,18546137.0],["2024-05-06",7.3996,7.586643695831299,7.3902,7.5866,22632794.0],["2024-05-07",7.5866,7.6521,7.5586,7.6054,17430980.0],["2024-05-08",7.6054,7.6147,7.4837,7.4931,12421409.0],["2024-05-09",7.4931,7.68954610824585,7.4837,7.6895,17589299.0],["2024-05-10",7.6895,7.7831,7.6147,7.6708,14522533.0],["2024-05-13",7.6708,7.670835971832275,7.5025,7.5866,14279718.0],["2024-05-14",7.5866,7.6615,7.5118,7.5586,14289201.0],["2024-05-15",7.5586,7.596,7.4837,7.4931,13592561.0],["2024-05-16",7.4931,7.6054,7.4463,7.4557,15211466.0],["2024-05-17",7.4557,7.5586,7.3996,7.5586,14690033.0],["2024-05-20",7.5586,7.7831,7.55858039855957,7.7457,32640481.0],["2024-05-21",7.7457,7.8392,7.5212,7.5679,25957436.0],["2024-05-22",7.5679,7.6334,7.4837,7.5025,16803400.0],["2024-05-23",7.5025,7.502452850341797,7.2125,7.2499,20566860.0],["2024-05-24",7.2499,7.3528,7.249876022338867,7.2592,11324881.0],["2024-05-27",7.2592,7.3715,7.2218,7.3621,13512850.0],["2024-05-28",7.3621,7.465,7.306,7.3154,15220705.0],["2024-05-29",7.3154,7.5492,7.2592,7.5025,21876025.0],["2024-05-30",7.5025,7.596,7.3154,7.3434,18324405.0],["2024-05-31",7.3434,7.3909,7.2389,7.2484,15262042.0],["2024-06-03",7.2484,7.2484235763549805,7.0109,7.0774,17348896.0],["2024-06-04",7.0774,7.1629,7.0109,7.1439,10518354.0],["2024-06-05",7.1439,7.143924236297607,6.9539,6.9539,12830683.0],["2024-06-06",6.9539,7.0299,6.8589,6.9159,11797133.0],["2024-06-07",6.9159,7.0014,6.8969,6.9634,8298687.0],["2024-06-11",6.9634,6.96342658996582,6.8114,6.8684,9615194.0],["2024-06-12",6.8684,6.9254,6.8399,6.8874,7076851.0],["2024-06-13",6.8874,6.88742733001709,6.7164,6.7734,12276492.0],["2024-06-14",6.7734,6.8209,6.7354,6.8019,8061515.0],["2024-06-17",6.8019,6.8399,6.7354,6.7449,8850783.0],["2024-06-18",6.7449,6.9064,6.7259,6.8874,15467453.0],["2024-06-19",6.8874,6.9444,6.8494,6.8779,10690820.0],["2024-06-20",6.8779,6.9254,6.7734,6.8114,9910537.0],["2024-06-21",6.8114,6.8874,6.7924,6.8209,5964403.0],["2024-06-24",6.8209,6.820927619934082,6.5739,6.6024,13233486.0],["2024-06-25",6.6024,6.7354,6.5739,6.6594,10837122.0],["2024-06-26",6.6594,6.820927619934082,6.5739,6.8209,9724798.0],["2024-06-27",6.8209,6.820927619934082,6.6309,6.6309,8485864.0],["2024-06-28",6.6309,6.8209,6.6309,6.7164,11361620.0],["2024-07-01",6.7164,6.8779,6.716429233551025,6.8589,9017804.0],["2024-07-02",6.8589,6.9349,6.7829,6.8114,9967817.0],["2024-07-03",6.8114,6.8304,6.7354,6.7449,7520714.0],["2024-07-04",6.7449,6.8399,6.5929,6.6214,10088793.0],["2024-07-05",6.6214,6.621429920196533,6.6214,6.6214,0.0],["2024-07-08",6.6214,6.7544,6.5454,6.5549,11335093.0],["2024-07-09",6.5549,6.7544,6.5264,6.7354,12230514.0],["2024-07-10",6.7354,6.7734,6.6024,6.6214,9155006.0],["2024-07-11",6.6214,6.8494,6.621429920196533,6.8399,12551463.0],["2024-07-12",6.8399,6.8684,6.7544,6.7734,8501807.0],["2024-07-15",6.7734,6.7924,6.6879,6.6974,8256680.0],["2024-07-16",6.6974,6.7354,6.6309,6.6689,9911321.0],["2024-07-17",6.6689,6.6784,6.5549,6.5739,11640646.0],["2024-07-18",6.5739,6.573930740356445,6.4124,6.5359,12910365.0],["2024-07-19",6.5359,6.535931587219238,6.3839,6.4599,9585420.0],["2024-07-22",6.4599,6.4694,6.3934,6.4219,8119120.0],["2024-07-23",6.4219,6.4599,6.2414,6.2509,13393731.0],["2024-07-24",6.2509,6.2889,6.1369,6.1464,9721400.0],["2024-07-25",6.1464,6.1939,6.0894,6.1749,6612776.0],["2024-07-26",6.1749,6.3269,6.1464,6.3079,8199985.0],["2024-07-29",6.3079,6.3459,6.2604,6.2794,6696055.0],["2024-07-30",6.2794,6.279433727264404,6.1844,6.2414,5284409.0],["2024-07-31",6.2414,6.4789,6.2414,6.4694,12411578.0],["2024-08-01",6.4694,6.5549,6.3934,6.4314,10533335.0],["2024-08-02",6.4314,6.431432247161865,6.3269,6.3459,7905289.0],["2024-08-05",6.3459,6.3839,6.2319,6.2414,9237860.0],["2024-08-06",6.2414,6.3554,6.2414,6.3079,7677288.0],["2024-08-07",6.3079,6.3649,6.2414,6.3174,7873155.0],["2024-08-08",6.3174,6.3459,6.2509,6.3269,6497739.0],["2024-08-09",6.3269,6.4124,6.3174,6.3269,7301047.0],["2024-08-12",6.3269,6.3364,6.2699,6.2889,4953460.0],["2024-08-13",6.2889,6.336432933807373,6.2604,6.3364,4459536.0],["2024-08-14",6.3364,6.336432933807373,6.2034,6.2034,7105090.0],["2024-08-15",6.2034,6.3554,6.1749,6.2794,8286406.0],["2024-08-16",6.2794,6.4219,6.279433727264404,6.3269,11016670.0],["2024-08-19",6.3269,6.4124,6.32693338394165,6.3459,6973700.0],["2024-08-20",6.3459,6.3839,6.1749,6.2034,10071412.0],["2024-08-21",6.2034,6.2129,6.0989,6.1369,7665301.0],["2024-08-22",6.1369,6.1654,6.0989,6.1179,5918044.0],["2024-08-23",6.1179,6.1464,6.0609,6.1084,6278062.0],["2024-08-26",6.1084,6.2984,6.108435153961182,6.2794,10231474.0],["2024-08-27",6.2794,6.279433727264404,6.1749,6.2034,6989753.0],["2024-08-28",6.2034,6.2794,6.1844,6.2224,6700197.0],["2024-08-29",6.2224,6.2984,6.1654,6.2889,8418789.0],["2024-08-30",6.2889,6.4504,6.1939,6.3839,14647008.0],["2024-09-02",6.3839,6.383932113647461,6.2889,6.2984,9920870.0],["2024-09-03",6.2984,6.3649,6.2414,6.2984,6235687.0],["2024-09-04",6.2984,6.298433303833008,6.1844,6.1939,7889216.0],["2024-09-05",6.1939,6.2699,6.1464,6.1749,7645016.0],["2024-09-06",6.1749,6.1844,6.0894,6.1084,7193564.0],["2024-09-09",6.1084,6.108435153961182,5.9279,5.9469,8282115.0],["2024-09-10",5.9469,6.0134,5.9089,5.9944,6637998.0],["2024-09-11",5.9944,6.0134,5.9184,6.0039,5016929.0],["2024-09-12",6.0039,6.0799,5.9849,6.0134,4807911.0],["2024-09-13",6.0134,6.0609,5.9279,5.9279,5609462.0],["2024-09-18",5.9279,5.9754,5.8519,5.9469,5547717.0],["2024-09-19",5.9469,6.1464,5.9279,6.1179,10365169.0],["2024-09-20",6.1179,6.1559,6.0799,6.1464,6734200.0],["2024-09-23",6.1464,6.2034,6.0989,6.1559,5213330.0],["2024-09-24",6.1559,6.421932220458984,6.155935287475586,6.4219,13745268.0],["2024-09-25",6.4219,6.5929,6.4029,6.4219,19124400.0],["2024-09-26",6.4219,6.6309,6.4124,6.6214,17477515.0],["2024-09-27",6.6214,6.8589,6.621429920196533,6.8494,18245665.0],["2024-09-30",6.8494,7.4669,6.849427700042725,7.3719,45329476.0],["2024-10-08",7.3719,8.1129,7.3719,7.6854,57057545.0],["2024-10-09",7.6854,7.685419082641602,7.0299,7.0299,36633693.0],["2024-10-10",7.0299,7.3339,6.9729,7.1439,22117085.0],["2024-10-11",7.1439,7.2009,6.9349,6.9919,18347283.0],["2024-10-14",6.9919,7.2199,6.991926193237305,7.1724,22443072.0],["2024-10-15",7.1724,7.172424793243408,6.9444,6.9444,25577289.0],["2024-10-16",6.9444,7.0774,6.8494,7.0299,16617855.0],["2024-10-17",7.0299,7.0869,6.9064,6.9064,13712964.0],["2024-10-18",6.9064,7.1439,6.8684,7.0204,23242056.0],["2024-10-21",7.0204,7.1249,6.9919,7.0489,19420699.0],["2024-10-22",7.0489,7.0964,6.9919,7.0774,14758650.0],["2024-10-23",7.0774,7.1724,7.0584,7.0964,20482121.0],["2024-10-24",7.0964,7.0964250564575195,6.9824,7.0869,13599888.0],["2024-10-25",7.0869,7.2009,7.0584,7.1629,20426752.0],["2024-10-28",7.1629,7.3434224128723145,7.1249,7.3434,26626243.0],["2024-10-29",7.3434,7.3434224128723145,7.1059,7.1249,24121501.0],["2024-10-30",7.1249,7.124925136566162,6.8969,6.9634,30790081.0],["2024-10-31",6.9634,7.0394,6.9159,6.9919,19477288.0],["2024-11-01",6.9919,7.2199,6.9539,7.0489,31247538.0],["2024-11-04",7.0489,7.1439,7.0109,7.1059,20000067.0],["2024-11-05",7.1059,7.2484,7.0394,7.2389,30468963.0],["2024-11-06",7.2389,7.2769,7.1344,7.1819,29294942.0],["2024-11-07",7.1819,7.324422836303711,7.0964,7.3244,34169179.0],["2024-11-08",7.3244,7.4384,7.2104,7.2484,31770180.0],["2024-11-11",7.2484,7.3434224128723145,7.1819,7.3434,25410519.0],["2024-11-12",7.3434,7.4574,7.2389,7.3149,33286818.0],["2024-11-13",7.3149,7.3624,7.1914,7.2769,18986522.0],["2024-11-14",7.2769,7.276923179626465,7.0679,7.1154,20295998.0],["2024-11-15",7.1154,7.2199,7.0584,7.0679,14837387.0],["2024-11-18",7.0679,7.2769,7.0204,7.1059,26474871.0],["2024-11-19",7.1059,7.1629,7.0299,7.1534,18134923.0],["2024-11-20",7.1534,7.2389235496521,7.1154,7.2389,22542008.0],["2024-11-21",7.2389,7.4669,7.2009,7.3814,37051347.0],["2024-11-22",7.3814,7.4004,7.0584,7.0774,28139009.0],["2024-11-25",7.0774,7.1344,6.9539,7.0204,16857530.0],["2024-11-26",7.0204,7.0584,6.9349,6.9444,15101199.0],["2024-11-27",6.9444,6.991926193237305,6.7449,6.9919,17784708.0],["2024-11-28",6.9919,7.0489,6.9349,6.9539,11165739.0],["2024-11-29",6.9539,7.0584,6.9064,7.0204,13511480.0],["2024-12-02",7.0204,7.1534,7.020425796508789,7.1439,18346720.0],["2024-12-03",7.1439,7.1629,7.0679,7.1344,11969831.0],["2024-12-04",7.1344,7.1534,7.0204,7.0584,12835889.0],["2024-12-05",7.0584,7.0679,7.0014,7.0489,9538123.0],["2024-12-06",7.0489,7.124925136566162,7.0109,7.1249,16263381.0],["2024-12-09",7.1249,7.1914,7.0869,7.1249,17527533.0],["2024-12-10",7.1249,7.4574,7.124925136566162,7.2959,49850599.0],["2024-12-11",7.2959,7.3624,7.2199,7.3149,30972241.0],["2024-12-12",7.3149,7.3339,7.2294,7.3149,20816838.0],["2024-12-13",7.3149,7.31492280960083,7.1344,7.1344,22629758.0],["2024-12-16",7.1344,7.1819,7.0964,7.1344,13562679.0],["2024-12-17",7.1344,7.1534,6.9634,6.9919,17350339.0],["2024-12-18",6.9919,7.0584,6.9634,7.0109,9570046.0],["2024-12-19",7.0109,7.010926246643066,6.8874,6.9824,11229549.0],["2024-12-20",6.9824,7.0109,6.9539,7.0014,7826842.0],["2024-12-23",7.0014,7.0014262199401855,6.8684,6.8874,12332307.0],["2024-12-24",6.8874,6.9824,6.88742733001709,6.9729,9897520.0],["2024-12-25",6.9729,6.982426166534424,6.9064,6.9824,9581420.0],["2024-12-26",6.9824,7.0299,6.9824,7.0109,9016103.0],["2024-12-27",7.0109,7.0584,6.9634,7.0014,11916631.0],["2024-12-30",7.0014,7.0109,6.9539,6.9919,8285646.0],["2024-12-31",6.9919,7.0014,6.7164,6.7449,18474220.0],["2025-01-02",6.7449,6.8304,6.5454,6.6214,14250712.0],["2025-01-03",6.6214,6.7924,6.5454,6.5739,15800883.0],["2025-01-06",6.5739,6.7544,6.5169,6.6689,11964616.0],["2025-01-07",6.6689,6.7449,6.6119,6.6689,7694011.0],["2025-01-08",6.6689,6.6784,6.3934,6.5359,15286352.0],["2025-01-09",6.5359,6.5549,6.4694,6.4979,7732941.0],["2025-01-10",6.4979,6.5644,6.3934,6.4029,8287721.0],["2025-01-13",6.4029,6.4694,6.3554,6.4409,10557157.0],["2025-01-14",6.4409,6.6119,6.4029,6.5834,15280718.0],["2025-01-15",6.5834,6.583430290222168,6.4789,6.5074,10224623.0],["2025-01-16",6.5074,6.697429180145264,6.5074310302734375,6.6974,20145059.0],["2025-01-17",6.6974,6.7544,6.6499,6.7164,11038729.0],["2025-01-20",6.7164,6.7829,6.6689,6.6784,9096300.0],["2025-01-21",6.6784,6.7354,6.6214,6.6594,6912599.0],["2025-01-22",6.6594,6.659429550170898,6.5929,6.6309,7430358.0],["2025-01-23",6.6309,6.7259,6.6119,6.6119,10383731.0],["2025-01-24",6.6119,6.6784,6.6024,6.6594,9016003.0],["2025-01-27",6.6594,6.7449,6.6594,6.6689,11196910.0],["2025-02-05",6.6689,6.7259,6.6024,6.6499,10547730.0],["2025-02-06",6.6499,6.6974,6.6214,6.6879,8430941.0],["2025-02-07",6.6879,6.7734,6.6689,6.7354,15549042.0],["2025-02-10",6.7354,6.7734,6.6784,6.6974,15304161.0],["2025-02-11",6.6974,6.697429180145264,6.6309,6.6784,9690890.0],["2025-02-12",6.6784,6.67842960357666,6.5929,6.6689,11423146.0],["2025-02-13",6.6689,6.7069,6.6214,6.6309,12318627.0],["2025-02-14",6.6309,6.6594,6.5739,6.5834,13466926.0],["2025-02-17",6.5834,6.5929,6.5074,6.5359,13820242.0],["2025-02-18",6.5359,6.5644,6.4409,6.4694,12356715.0],["2025-02-19",6.4694,6.5169,6.4504,6.4979,10463919.0],["2025-02-20",6.4979,6.5644,6.4504,6.5454,12932864.0],["2025-02-21",6.5454,6.6024,6.5169,6.5454,12931581.0],["2025-02-24",6.5454,6.6594,6.5264,6.6499,18195809.0],["2025-02-25",6.6499,6.649930000305176,6.5359,6.5454,12125821.0],["2025-02-26",6.5454,6.7069,6.5454,6.6784,18779708.0],["2025-02-27",6.6784,6.7449,6.5834,6.6499,15170525.0],["2025-02-28",6.6499,6.649930000305176,6.5359,6.5644,13637076.0],["2025-03-03",6.5644,6.6974,6.5644307136535645,6.6309,13419877.0],["2025-03-04",6.6309,6.6594,6.5929,6.6404,7266080.0],["2025-03-05",6.6404,6.6689,6.5454,6.6594,11774871.0],["2025-03-06",6.6594,6.7259,6.6594,6.7164,16512546.0],["2025-03-07",6.7164,7.0109,6.6879,6.8399,33160821.0],["2025-03-10",6.8399,6.9539,6.7924,6.8684,22542784.0],["2025-03-11",6.8684,6.896927833557129,6.7639,6.8969,18465302.0],["2025-03-12",6.8969,6.9444,6.8589,6.8779,13719400.0],["2025-03-13",6.8779,6.9064,6.8019,6.8779,15821706.0],["2025-03-14",6.8779,6.9539,6.8684,6.9159,19256794.0],["2025-03-17",6.9159,6.9539,6.8684,6.8779,15541740.0],["2025-03-18",6.8779,6.9349,6.8589,6.8969,15285069.0],["2025-03-19",6.8969,6.896927833557129,6.8209,6.8779,10925912.0],["2025-03-20",6.8779,6.9064,6.8494,6.8779,12604900.0],["2025-03-21",6.8779,6.9254,6.8209,6.8399,16312925.0],["2025-03-24",6.8399,6.9824,6.8209,6.9539,28031054.0],["2025-03-25",6.9539,7.1249,6.9539265632629395,7.0204,30745307.0],["2025-03-26",7.0204,7.1059,7.0014,7.0394,22629941.0],["2025-03-27",7.0394,7.0489,6.9444,6.9729,14234322.0],["2025-03-28",6.9729,6.9919,6.8684,6.9349,17063360.0],["2025-03-31",6.9349,6.934926986694336,6.7734,6.8494,18538700.0],["2025-04-01",6.8494,6.9254,6.8494,6.8969,10814480.0],["2025-04-02",6.8969,6.9634,6.8779,6.9064,9945386.0],["2025-04-03",6.9064,6.906426906585693,6.8209,6.8684,10694152.0],["2025-04-07",6.8684,6.868427276611328,6.1844,6.1939,33054086.0],["2025-04-08",6.1939,6.3649,6.193934440612793,6.2984,23616681.0],["2025-04-09",6.2984,6.3554,6.0134,6.3269,22251747.0],["2025-04-10",6.3269,6.4884,6.32693338394165,6.4409,20174027.0],["2025-04-11",6.4409,6.4504,6.3649,6.4029,12339461.0],["2025-04-14",6.4029,6.4979,6.402932167053223,6.4409,14478690.0],["2025-04-15",6.4409,6.4504,6.3839,6.4409,9451709.0],["2025-04-16",6.4409,6.4504,6.3364,6.4409,10567719.0],["2025-04-17",6.4409,6.5074,6.4029,6.4694,8345030.0],["2025-04-18",6.4694,6.5169,6.4219,6.4979,7171580.0],["2025-04-21",6.4979,6.659429550170898,6.4694,6.6594,13947471.0],["2025-04-22",6.6594,6.659429550170898,6.3934,6.4884,26655926.0],["2025-04-23",6.4884,6.5074,6.4314,6.4599,13895400.0],["2025-04-24",6.4599,6.4979,6.4124,6.4314,11611400.0],["2025-04-25",6.4314,6.4979,6.4314,6.4694,10644411.0],["2025-04-28",6.4694,6.4789,6.3934,6.3934,8355130.0],["2025-04-29",6.3934,6.4219,6.3459,6.3649,8253470.0],["2025-04-30",6.3649,6.3839,6.3269,6.3269,9035000.0],["2025-05-06",6.3269,6.421932220458984,6.32693338394165,6.4219,9120762.0],["2025-05-07",6.4219,6.5074,6.421932220458984,6.4694,13156357.0],["2025-05-08",6.4694,6.5169,6.4219,6.4884,9162774.0],["2025-05-09",6.4884,6.5074,6.4504,6.4789,9336487.0],["2025-05-12",6.4789,6.5264,6.478931903839111,6.5074,12119197.0],["2025-05-13",6.5074,6.5644,6.4979,6.5074,10189791.0],["2025-05-14",6.5074,6.5644307136535645,6.4884,6.5644,11987217.0],["2025-05-15",6.5644,6.5644307136535645,6.5169,6.5264,8781780.0],["2025-05-16",6.5264,6.5644,6.5074,6.5169,7550530.0],["2025-05-19",6.5169,6.5929,6.4979,6.5454,8423679.0],["2025-05-20",6.5454,6.545430660247803,6.5074,6.5359,7652198.0],["2025-05-21",6.5359,6.5644,6.5264,6.5549,8293885.0],["2025-05-22",6.5549,6.5644,6.4789,6.4789,8732020.0],["2025-05-23",6.4789,6.5169,6.4409,6.4504,8008721.0],["2025-05-26",6.4504,6.4979,6.4314,6.4599,6391319.0],["2025-05-27",6.4599,6.4694,6.3839,6.4219,7625802.0],["2025-05-28",6.4219,6.4599,6.4124,6.4409,6772035.0],["2025-05-29",6.4409,6.4884,6.4314,6.4789,6398600.0],["2025-05-30",6.4789,6.478931903839111,6.4124,6.4314,5629560.0],["2025-06-03",6.4314,6.4409,6.4029,6.4124,10065507.0],["2025-06-04",6.4124,6.4979,6.412432670593262,6.4789,8739881.0],["2025-06-05",6.4789,6.4979,6.4409,6.4694,7715996.0],["2025-06-06",6.4694,6.554930686950684,6.469431400299072,6.5549,14049745.0],["2025-06-09",6.5549,6.5739,6.5264,6.5644,8669370.0],["2025-06-10",6.5644,6.5834,6.5074,6.5549,9267687.0],["2025-06-11",6.5549,6.6309,6.5454,6.6119,12023978.0],["2025-06-12",6.6119,6.6416,6.5922,6.602,11053673.0],["2025-06-13",6.602,6.6416,6.5724,6.5922,10804046.0],["2025-06-16",6.5922,6.6416,6.5724,6.5922,7487610.0],["2025-06-17",6.5922,6.6416,6.592163562774658,6.6218,7540141.0],["2025-06-18",6.6218,6.6712,6.5625,6.6317,7535766.0],["2025-06-19",6.6317,6.6416,6.5131,6.5427,9233081.0],["2025-06-20",6.5427,6.5823,6.523,6.5625,5796179.0],["2025-06-23",6.5625,6.6119,6.5329,6.5823,8284494.0],["2025-06-24",6.5823,6.6416,6.582280158996582,6.6317,9466924.0],["2025-06-25",6.6317,6.6613,6.602,6.6416,9899649.0],["2025-06-26",6.6416,6.6811,6.6317,6.6416,11630077.0],["2025-06-27",6.6416,6.7997,6.641579627990723,6.7404,19883525.0],["2025-06-30",6.7404,6.7799,6.7108,6.7404,13979783.0],["2025-07-01",6.7404,6.799713134765625,6.7206,6.7997,10967761.0],["2025-07-02",6.7997,6.859,6.7799,6.8491,13565672.0],["2025-07-03",6.8491,6.8887,6.8096,6.859,11300918.0],["2025-07-04",6.859,6.8788,6.7799,6.7898,11106747.0],["2025-07-07",6.7898,6.8096,6.7701,6.7898,7460258.0],["2025-07-08",6.7898,6.8788,6.7898,6.8689,10912149.0],["2025-07-09",6.8689,6.8985,6.8096,6.8195,9352720.0],["2025-07-10",6.8195,6.9084,6.819479465484619,6.8985,10987655.0],["2025-07-11",6.8985,6.9875,6.8689,6.9381,15848283.0],["2025-07-14",6.9381,6.9776,6.9183,6.9381,10771970.0],["2025-07-15",6.9381,6.9578,6.7898,6.8195,15500640.0],["2025-07-16",6.8195,6.8294,6.7602,6.7997,11583939.0],["2025-07-17",6.7997,6.8294,6.7799,6.8195,8969644.0],["2025-07-18",6.8195,6.9282,6.819479465484619,6.8985,14143244.0],["2025-07-21",6.8985,7.1061,6.898545742034912,7.0863,22875694.0],["2025-07-22",7.0863,7.3136,7.0369,7.3038,33499755.0],["2025-07-23",7.3038,7.3631,7.1654,7.195,34009530.0],["2025-07-24",7.195,7.3038,7.1654,7.2939,22548347.0],["2025-07-25",7.2939,7.4421,7.2741,7.3136,27133528.0],["2025-07-28",7.3136,7.313644886016846,7.1357,7.1852,18018600.0],["2025-07-29",7.1852,7.2346,7.1259,7.1654,14262511.0],["2025-07-30",7.1654,7.2346,7.1357,7.1753,16777535.0],["2025-07-31",7.1753,7.175278663635254,6.9677,6.9875,19410266.0],["2025-08-01",6.9875,7.0468,6.9874958992004395,7.027,10481262.0],["2025-08-04",7.027,7.0666,6.9578,7.027,9800250.0],["2025-08-05",7.027,7.0567,7.0073,7.0369,12438934.0],["2025-08-06",7.0369,7.0863,7.0073,7.0666,12271777.0],["2025-08-07",7.0666,7.116,6.9974,7.0962,16136273.0],["2025-08-08",7.0962,7.62,7.0666,7.5113,77926058.0],["2025-08-11",7.5113,7.6101,7.2939,7.3927,59979813.0],["2025-08-12",7.3927,7.9264,7.3038,7.7782,97581511.0],["2025-08-13",7.7782,7.8473,7.6003,7.7386,61899937.0],["2025-08-14",7.7386,7.738626480102539,7.452,7.4619,52776852.0],["2025-08-15",7.4619,7.7683,7.461894512176514,7.6892,43489484.0],["2025-08-18",7.6892,7.709,7.5706,7.6299,38327518.0],["2025-08-19",7.6299,7.6497,7.5212,7.5805,24862308.0],["2025-08-20",7.5805,7.6596,7.541,7.62,20947954.0],["2025-08-21",7.62,7.6793,7.5311,7.5805,23597753.0],["2025-08-22",7.5805,7.6101,7.4817,7.5904,21022334.0],["2025-08-25",7.5904,7.7979,7.590376853942871,7.7584,42203014.0],["2025-08-26",7.7584,7.7683,7.6596,7.7386,26234199.0],["2025-08-27",7.7386,7.738626480102539,7.412477493286133,7.4125,48533667.0],["2025-08-28",7.4125,7.4817,7.195,7.3828,32144785.0],["2025-08-29",7.3828,7.452,7.3334,7.3828,23380112.0],["2025-09-01",7.3828,7.4619,7.3334,7.4421,25301104.0],["2025-09-02",7.4421,7.5014,7.284,7.3532,22517852.0],["2025-09-03",7.3532,7.4026,7.2148,7.2247,16096010.0],["2025-09-04",7.2247,7.2741,7.0764,7.1654,17615511.0],["2025-09-05",7.1654,7.2939,7.1061,7.284,17111768.0],["2025-09-08",7.284,7.3927,7.283994674682617,7.3828,17668105.0],["2025-09-09",7.3828,7.5607,7.3532,7.4224,22720359.0],["2025-09-10",7.4224,7.4718,7.3235,7.4421,17259383.0],["2025-09-11",7.4421,7.4718,7.3729,7.4619,19757391.0],["2025-09-12",7.4619,7.5805,7.461894512176514,7.5113,35701076.0],["2025-09-15",7.5113,7.5311,7.3927,7.4125,20738543.0],["2025-09-16",7.4125,7.452,7.2247,7.3334,22076331.0],["2025-09-17",7.3334,7.6991,7.2642,7.6694,48625406.0],["2025-09-18",7.6694,7.6694440841674805,7.3334,7.4125,36264700.0],["2025-09-19",7.4125,7.8572,7.3631,7.7584,61061386.0],["2025-09-22",7.7584,7.7979,7.5311,7.6793,37587252.0],["2025-09-23",7.6793,7.679327011108398,7.4026,7.5508,28812172.0],["2025-09-24",7.5508,7.5805,7.3631,7.5014,33488670.0],["2025-09-25",7.5014,7.5607,7.3631,7.4026,26476061.0],["2025-09-26",7.4026,7.7485,7.3532,7.62,56078672.0],["2025-09-29",7.62,7.7979,7.5805,7.7584,49620630.0],["2025-09-30",7.7584,7.9659,7.7287,7.877,57037657.0],["2025-10-09",7.877,8.47,7.876992702484131,8.4008,95020702.0],["2025-10-10",8.4008,8.5787,8.1834,8.3909,68114483.0],["2025-10-13",8.3909,8.390924453735352,8.0351,8.3712,52398498.0],["2025-10-14",8.3712,8.6281,8.2921,8.3514,60594892.0],["2025-10-15",8.3514,8.4799,8.2328,8.3217,41123568.0],["2025-10-16",8.3217,8.3415,8.0648,8.1241,41086352.0],["2025-10-17",8.1241,8.2229,7.8572,7.8869,39178255.0],["2025-10-20",7.8869,7.9857,7.8572,7.9165,26198407.0],["2025-10-21",7.9165,8.0944,7.8968,8.0055,27187801.0],["2025-10-22",8.0055,8.005475997924805,7.7979,7.9165,25641198.0],["2025-10-23",7.9165,8.0252,7.7782,8.0055,24719477.0],["2025-10-24",8.0055,8.1933,7.9561,8.0154,28047482.0],["2025-10-27",8.0154,8.134,7.9857,8.0648,30782213.0],["2025-10-28",8.0648,8.064775466918945,7.877,7.9165,25071324.0],["2025-10-29",7.9165,8.302,7.9066,8.2328,42430062.0],["2025-10-30",8.2328,8.2822,8.1241,8.2031,36382107.0],["2025-10-31",8.2031,8.203142166137695,7.9264,8.0154,30130118.0],["2025-11-03",8.0154,8.1241,7.8869,8.1142,29445340.0],["2025-11-04",8.1142,8.1735,7.9264,7.9857,25101767.0],["2025-11-05",7.9857,8.2031,7.8078,8.1043,35920622.0],["2025-11-06",8.1043,8.5787,8.0845,8.4996,65560998.0],["2025-11-07",8.4996,8.8554,8.3909,8.6281,58142113.0],["2025-11-10",8.6281,8.7566,8.5293,8.5688,36312053.0],["2025-11-11",8.5688,8.638,8.3909,8.4206,32119046.0],["2025-11-12",8.4206,8.9642,8.2921,8.6874,67066818.0],["2025-11-13",8.6874,8.8752,8.5392,8.7566,59089038.0],["2025-11-14",8.7566,8.7665,8.5491,8.5787,31974447.0],["2025-11-17",8.5787,8.578707695007324,8.4107,8.4403,26613287.0],["2025-11-18",8.4403,8.440340995788574,8.0944,8.1636,34586646.0],["2025-11-19",8.1636,8.2723,8.045,8.1043,20505586.0],["2025-11-20",8.1043,8.3415,8.0648,8.1043,26011537.0],["2025-11-21",8.1043,8.10430908203125,7.6003,7.62,45557441.0],["2025-11-24",7.62,7.6892,7.5113,7.6003,21192047.0],["2025-11-25",7.6003,7.7189,7.6002607345581055,7.6596,19242416.0],["2025-11-26",7.6596,7.6892,7.5904,7.6003,16978157.0],["2025-11-27",7.6003,7.7287,7.5607,7.5607,19042272.0],["2025-11-28",7.5607,7.6596,7.5113,7.6497,13698006.0],["2025-12-01",7.6497,7.8671,7.64967679977417,7.7386,23005034.0],["2025-12-02",7.7386,7.738626480102539,7.6299,7.6793,12751141.0],["2025-12-03",7.6793,7.877,7.6497,7.8177,23788485.0],["2025-12-04",7.8177,7.8671,7.6991,7.7287,19054042.0],["2025-12-05",7.7287,8.0154,7.7189,7.9857,30744362.0],["2025-12-08",7.9857,8.0351,7.8078,7.877,25711352.0],["2025-12-09",7.877,7.876992702484131,7.6398,7.6793,26212683.0],["2025-12-10",7.6793,7.6991,7.5904,7.6497,17491446.0],["2025-12-11",7.6497,7.7287,7.5607,7.5706,21555305.0],["2025-12-12",7.5706,7.7189,7.570610523223877,7.6793,25622924.0],["2025-12-15",7.6793,7.7485,7.5904,7.6793,17470284.0],["2025-12-16",7.6793,7.679327011108398,7.4421,7.4817,19101146.0],["2025-12-17",7.4817,7.6793,7.4125,7.6596,21089049.0],["2025-12-18",7.6596,7.7287,7.5805,7.6398,13956390.0],["2025-12-19",7.6398,7.8473,7.6003,7.788,21061328.0],["2025-12-22",7.788,7.8968,7.788,7.7979,18863792.0],["2025-12-23",7.7979,7.9363,7.7584,7.8276,17638293.0],["2025-12-24",7.8276,7.9264,7.788,7.8869,15630571.0],["2025-12-25",7.8869,7.8869,7.7683,7.8572,12656218.0],["2025-12-26",7.8572,8.1834,7.8572,8.1241,38684606.0],["2025-12-29",8.1241,8.2624,8.0549,8.0944,32639426.0],["2025-12-30",8.0944,8.213,7.9066,8.1241,24205504.0],["2025-12-31",8.1241,8.1933,8.0351,8.0944,23125258.0],["2026-01-05",8.0944,8.3119,8.094425201416016,8.2229,29213716.0],["2026-01-06",8.2229,8.4996,8.222908020019531,8.381,45998271.0],["2026-01-07",8.381,8.5392,8.3119,8.4502,40782372.0],["2026-01-08",8.4502,8.450224876403809,8.2328,8.3217,34996077.0],["2026-01-09",8.3217,8.5095,8.2427,8.47,34831114.0],["2026-01-12",8.47,8.6182,8.3613,8.4601,38982211.0],["2026-01-13",8.4601,8.7961,8.3909,8.6479,64022858.0],["2026-01-14",8.6479,8.7863,8.4502,8.5194,52592694.0],["2026-01-15",8.5194,8.7467,8.4898,8.6281,40665238.0],["2026-01-16",8.6281,8.7863,8.4898,8.5095,35805799.0],["2026-01-19",8.5095,8.8159,8.3712,8.7566,42325745.0],["2026-01-20",8.7566,8.924622535705566,8.5787,8.9246,53962983.0],["2026-01-21",8.9246,8.924622535705566,8.727,8.7961,33436717.0],["2026-01-22",8.7961,8.8554,8.7368,8.806,28212699.0],["2026-01-23",8.806,9.1124,8.806023597717285,9.0531,50818997.0],["2026-01-26",9.0531,9.2409,9.0333,9.1124,60061321.0],["2026-01-27",9.1124,9.1519,8.7863,9.0136,48487033.0],["2026-01-28",9.0136,9.7449,8.9345,9.6461,98814061.0],["2026-01-29",9.6461,10.0217,9.3101,9.4583,96677425.0],["2026-01-30",9.4583,9.458321571350098,8.5985,8.9839,85372126.0],["2026-02-02",8.9839,8.983922958374023,8.479874610900879,8.4799,50799020.0],["2026-02-03",8.4799,8.7863,8.479874610900879,8.7665,33930652.0],["2026-02-04",8.7665,8.8554,8.6281,8.7566,28332359.0],["2026-02-05",8.7566,8.756607055664062,8.3217,8.4305,33733432.0],["2026-02-06",8.4305,8.638,8.2624,8.5095,28822361.0],["2026-02-09",8.5095,8.7072,8.50952434539795,8.5886,22844964.0],["2026-02-10",8.5886,8.6084,8.479874610900879,8.4799,25978461.0],["2026-02-11",8.4799,8.806,8.4502,8.6973,37375694.0],["2026-02-12",8.6973,8.9444,8.6182,8.806,33365704.0],["2026-02-13",8.806,8.806023597717285,8.4799,8.4996,37331432.0],["2026-02-24",8.4996,8.8159,8.499641418457031,8.7764,30980589.0],["2026-02-25",8.7764,9.1421,8.776373863220215,9.0432,40966671.0],["2026-02-26",9.0432,9.1124,8.9543,9.063,36491848.0],["2026-02-27",9.063,9.3101,8.9642,9.2903,44815175.0],["2026-03-02",9.2903,9.4484,9.0531,9.399,62316894.0],["2026-03-03",9.399,9.4287,9.0037,9.0432,51108142.0],["2026-03-04",9.0432,9.32,8.895,9.063,56445023.0],["2026-03-05",9.063,9.2705,8.9246,8.974,61264888.0],["2026-03-06",8.974,9.1618,8.5589,8.9543,61032916.0],["2026-03-09",8.9543,9.3496,8.8752,9.2508,83771282.0],["2026-03-10",9.2508,9.250771522521973,8.9543,9.0235,62492692.0],["2026-03-11",9.0235,9.2112,8.9642,9.1223,52042214.0],["2026-03-12",9.1223,10.0316,9.122288703918457,9.8932,214096977.0],["2026-03-13",9.8932,9.9624,9.32,9.3694,169066553.0],["2026-03-16",9.3694,9.7252,9.1421,9.1816,109154604.0],["2026-03-17",9.1816,9.4386,8.6677,8.6973,98136154.0],["2026-03-18",8.6973,8.8752,8.4996,8.6775,60515020.0],["2026-03-19",8.6775,8.67754077911377,8.2526,8.3712,73718023.0],["2026-03-20",8.3712,8.4996,7.956059455871582,7.9561,63663015.0],["2026-03-23",7.9561,8.0351,7.6398,7.7189,50656525.0],["2026-03-24",7.7189,7.9165,7.6694,7.9066,36353612.0],["2026-03-25",7.9066,8.2822,7.906642913818359,8.1537,43250050.0],["2026-03-26",8.1537,8.153725624084473,7.9264,7.9659,30369937.0],["2026-03-27",7.9659,8.1438,7.8572,8.1241,26386572.0],["2026-03-30",8.1241,8.4996,8.124075889587402,8.3316,68397495.0],["2026-03-31",8.3316,8.331624984741211,7.8869,7.8968,56535686.0],["2026-04-01",7.8968,8.0648,7.896759510040283,7.9659,31035066.0],["2026-04-02",7.9659,8.0944,7.8869,7.9165,28709074.0],["2026-04-03",7.9165,7.9462,7.718860149383545,7.7189,29720587.0],["2026-04-07",7.7189,8.0252,7.718860149383545,7.9956,31237687.0],["2026-04-08",7.9956,8.2031,7.9955925941467285,8.1834,34685959.0],["2026-04-09",8.1834,8.2526,8.0549,8.2526,28844691.0],["2026-04-10",8.2526,8.4206,8.1933,8.3415,37205667.0],["2026-04-13",8.3415,8.4601,8.2427,8.381,33216589.0],["2026-04-14",8.381,8.5392,8.3217,8.4107,26290539.0],["2026-04-15",8.4107,8.4502,8.2822,8.302,25056171.0],["2026-04-16",8.302,8.5392,8.301974296569824,8.4996,28557092.0],["2026-04-17",8.4996,8.6182,8.4403,8.5985,26833740.0],["2026-04-20",8.5985,8.806,8.59847354888916,8.6677,30940580.0],["2026-04-21",8.6677,8.6874,8.5589,8.5787,38143328.0],["2026-04-22",8.5787,9.1322,8.5491,8.8357,57286549.0],["2026-04-23",8.8357,8.8554,8.6182,8.6479,38138363.0],["2026-04-24",8.6479,8.7072,8.4206,8.5392,30960235.0],["2026-04-27",8.5392,8.6479,8.5095,8.5589,21745726.0],["2026-04-28",8.5589,8.558940887451172,8.3613,8.381,22656598.0],["2026-04-29",8.381,8.6973,8.3316,8.6677,26306020.0],["2026-04-30",8.6677,8.667657852172852,8.4305,8.5194,28403643.0],["2026-05-06",8.5194,8.6578,8.5194,8.638,31074149.0],["2026-05-07",8.638,8.6578,8.5095,8.5886,28731750.0],["2026-05-08",8.5886,8.5886,8.3613,8.47,38209838.0],["2026-05-11",8.47,8.6084,8.469990730285645,8.5194,36178104.0],["2026-05-12",8.5194,8.6578,8.5095,8.5787,33909166.0],["2026-05-13",8.5787,8.7368,8.5491,8.7072,32435405.0],["2026-05-14",8.7072,8.7665,8.479874610900879,8.4799,31344660.0],["2026-05-15",8.4799,8.479874610900879,8.1043,8.1537,41303765.0],["2026-05-18",8.1537,8.4206,8.0055,8.3415,31638805.0],["2026-05-19",8.3415,9.1421,8.2427,9.0828,90243665.0],["2026-05-20",9.0828,9.3298,8.9839,9.1223,74096435.0],["2026-05-21",9.1223,9.6758,9.0828,9.2607,85635652.0],["2026-05-22",9.2607,10.1897,9.2211,10.1897,100973052.0],["2026-05-25",10.1897,11.2077,10.18968677520752,10.9211,233149657.0],["2026-05-26",10.9211,11.3263,10.3775,11.1385,179294445.0],["2026-05-27",11.1385,11.771,11.01,11.5931,145165115.0],["2026-05-28",11.5931,12.1268,11.0693,11.9094,148149482.0],["2026-05-29",11.9094,12.2355,11.3263,11.4449,112096585.0],["2026-06-01",11.4449,12.196,11.2571,11.6821,111751305.0],["2026-06-02",11.6821,11.86,11.3559,11.6919,72566573.0],["2026-06-03",11.6919,11.7908,11.0891,11.178,87936696.0],["2026-06-04",11.178,11.178016662597656,10.6443,10.7234,88284378.0],["2026-06-05",10.7234,11.5635,10.4565,10.9211,79962013.0],["2026-06-08",10.9211,10.921051025390625,10.1304,10.3083,73107318.0],["2026-06-09",10.3083,10.4763,9.7845,10.2589,57845931.0],["2026-06-10",10.2589,11.0693,9.9624,10.7629,87784032.0],["2026-06-11",10.7629,11.3856,10.4862,11.01,101066035.0],["2026-06-12",11.01,11.51,10.8,10.92,91865123.0],["2026-06-15",10.92,11.45,10.920000076293945,11.35,92092981.0],["2026-06-16",11.35,12.49,11.03,12.49,109669450.0],["2026-06-17",12.49,13.44,12.14,12.3,201898669.0],["2026-06-18",12.3,13.28,12.300000190734863,13.14,145788018.0],["2026-06-22",13.14,14.41,13.140000343322754,14.29,152964329.0],["2026-06-23",14.29,14.289999961853027,13.45,13.62,110285838.0],["2026-06-24",13.62,14.81,13.22,14.65,138264252.0],["2026-06-25",14.65,16.1200008392334,14.649999618530273,16.12,67805370.0],["2026-06-26",16.12,17.28,15.67,16.12,194354196.0],["2026-06-29",16.12,16.76,14.69,14.96,150204051.0],["2026-06-30",14.96,16.31,14.960000038146973,15.89,119871367.0],["2026-07-01",15.89,16.62,15.57,16.04,118664226.0],["2026-07-02",16.04,16.040000915527344,14.8,14.98,90837685.0],["2026-07-03",14.98,15.0,13.9,14.2,103326543.0],["2026-07-06",14.2,14.5,13.49,13.67,78630335.0],["2026-07-07",13.67,13.81,12.77,12.82,73923186.0],["2026-07-08",12.82,13.0,12.08,12.5,79903389.0],["2026-07-09",12.5,12.68,11.4,12.17,99069547.0],["2026-07-10",12.17,12.53,11.75,11.75,69673435.0],["2026-07-13",11.75,11.75,10.579999923706055,10.58,67099429.0],["2026-07-14",10.58,11.38,10.37,11.26,76028695.0],["2026-07-15",11.26,11.38,10.69,10.81,49047980.0],["2026-07-16",10.81,11.0,10.32,10.4,47502312.0],["2026-07-17",10.4,10.55,9.43,9.53,69300097.0],["2026-07-20",9.53,9.92,8.71,8.86,88737830.0],["2026-07-21",8.86,9.43,8.44,9.36,90762726.0],["2026-07-22",9.36,9.38,8.8,8.91,76890324.0],["2026-07-23",8.91,9.37,8.9,9.16,69109167.0],["2026-07-24",9.16,9.15999984741211,8.69,8.77,52358340.0],["2026-07-27",8.77,9.100000381469727,8.72,9.1,44861884.0],["2026-07-28",9.1,9.100000381469727,8.78,8.84,47333944.0],["2026-07-29",8.84,9.23,8.62,9.13,76650645.0],["2026-07-30",9.13,9.26,8.83,8.9,65320714.0],["2026-07-31",8.9,9.34,8.899999618530273,9.0,78629880.0],["2026-08-03",9.0,9.13,8.88,9.1,54080510.0],["2026-08-04",9.1,9.49,9.100000381469727,9.39,64336838.0],["2026-08-05",9.39,9.81,9.38,9.77,68132718.0],["2026-08-06",9.77,9.98,9.6,9.87,65578720.0],["2026-08-07",9.87,10.17,9.72,10.07,62058788.0],["2026-08-10",10.07,10.24,9.92,10.16,60606908.0],["2026-08-11",10.16,10.33,10.01,10.06,62555795.0],["2026-08-12",10.06,10.3,10.0600004196167,10.13,42700092.0],["2026-08-13",10.13,10.24,9.93,9.94,50830985.0],["2026-08-14",9.94,10.38,9.91,10.37,70785824.0],["2026-08-17",10.37,10.42,10.14,10.41,58244286.0],["2026-08-18",10.41,10.56,10.11,10.27,48486547.0],["2026-08-19",10.27,10.270000457763672,9.73,9.79,50525044.0],["2026-08-20",9.79,10.03,9.74,9.81,41589389.0],["2026-08-21",9.81,10.3,9.76,10.25,61708379.0],["2026-08-24",10.25,10.94,10.21,10.53,90500127.0],["2026-08-25",10.53,10.59,10.06,10.39,67719669.0],["2026-08-26",10.39,10.57,10.28,10.41,52396217.0],["2026-08-27",10.41,10.66,10.29,10.54,53470882.0],["2026-08-28",10.54,10.63,10.42,10.51,45531387.0],["2026-08-31",10.51,10.510000228881836,10.18,10.48,43307189.0],["2026-09-01",10.48,10.85,10.32,10.38,52148319.0],["2026-09-02",10.38,10.380000114440918,9.95,10.11,42718755.0],["2026-09-03",10.11,10.22,10.06,10.16,30063303.0],["2026-09-04",10.16,10.27,9.8,9.87,45193160.0],["2026-09-07",9.87,10.03,9.82,9.98,29559454.0],["2026-09-08",9.98,10.15,9.96,10.09,31203882.0],["2026-09-09",10.09,10.27,10.09,10.25,36302813.0],["2026-09-10",10.25,10.28,10.03,10.11,28632951.0],["2026-09-11",10.11,10.109999656677246,9.51,9.8,44907313.0],["2026-09-14",9.8,9.85,9.55,9.82,23326803.0]]}