{"t":"601898.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-10",6.545,6.7902,6.5382,6.545,16155807.0],["2010-08-11",6.545,6.5995,6.4701,6.5314,10055912.0],["2010-08-12",6.5314,6.531356334686279,6.4088,6.4292,10782455.0],["2010-08-13",6.4292,6.5654,6.402,6.5382,9638099.0],["2010-08-16",6.5382,6.7697,6.4837,6.7289,19705076.0],["2010-08-17",6.7289,6.8923,6.7221,6.8378,26732802.0],["2010-08-18",6.8378,6.8719,6.7289,6.7902,14416605.0],["2010-08-19",6.7902,7.0626,6.790159225463867,6.9877,39299897.0],["2010-08-20",6.9877,6.987665176391602,6.7357,6.7561,23804370.0],["2010-08-23",6.7561,6.797,6.6608,6.6812,12301139.0],["2010-08-24",6.6812,6.7902,6.5858,6.7084,13403562.0],["2010-08-25",6.7084,6.70842981338501,6.5382,6.5586,12129072.0],["2010-08-26",6.5586,6.797,6.558599472045898,6.6539,16601341.0],["2010-08-27",6.6539,6.653947830200195,6.545,6.6199,8046862.0],["2010-08-30",6.6199,6.7629,6.619894504547119,6.7493,14129334.0],["2010-08-31",6.7493,6.749294281005859,6.5995,6.6744,14475880.0],["2010-09-01",6.6744,6.7289,6.5586,6.5858,16335683.0],["2010-09-02",6.5858,6.7289,6.585840225219727,6.6539,14646271.0],["2010-09-06",6.6539,6.8787,6.653947830200195,6.8651,31332353.0],["2010-09-07",6.8651,6.974,6.8106,6.8719,21491491.0],["2010-09-08",6.8719,6.871884822845459,6.7221,6.8515,17325046.0],["2010-09-09",6.8515,6.8923,6.7152,6.7289,19790728.0],["2010-09-10",6.7289,6.7765,6.5314,6.6471,15778702.0],["2010-09-13",6.6471,6.7357,6.545,6.6676,16256281.0],["2010-09-14",6.6676,6.7084,6.5927,6.6063,11685250.0],["2010-09-15",6.6063,6.6199,6.5177,6.5314,12517358.0],["2010-09-16",6.5314,6.5586,6.3202,6.3611,12867637.0],["2010-09-17",6.3611,6.4428,6.3475,6.3815,7614750.0],["2010-09-20",6.3815,6.4428,6.2657,6.3611,9457629.0],["2010-09-21",6.3611,6.436,6.3543,6.3951,4336207.0],["2010-09-27",6.3951,6.5722,6.3883,6.5586,10405958.0],["2010-09-28",6.5586,6.558599472045898,6.436,6.4564,6930594.0],["2010-09-29",6.4564,6.7902,6.402,6.5995,17494713.0],["2010-09-30",6.5995,6.7833,6.5518,6.7561,23128879.0],["2010-10-08",6.7561,7.4031,6.756104946136475,7.335,78701391.0],["2010-10-11",7.335,8.0297,7.335005283355713,7.8186,121688501.0],["2010-10-12",7.8186,8.3634,7.6074,8.1455,90884826.0],["2010-10-13",8.1455,8.2749,7.873,8.0161,68169166.0],["2010-10-14",8.0161,8.2953,7.9003,8.1114,78180284.0],["2010-10-15",8.1114,8.6154,7.9616,8.4792,103775343.0],["2010-10-18",8.4792,8.5541,8.0978,8.234,80980101.0],["2010-10-19",8.234,8.486,8.0637,8.4451,67636805.0],["2010-10-20",8.4451,9.0581,8.0637,8.7789,116558893.0],["2010-10-21",8.7789,8.8878,8.4928,8.6018,65797430.0],["2010-10-22",8.6018,9.0308,8.5813,8.7312,95341481.0],["2010-10-25",8.7312,9.0036,8.5132,8.9491,94938616.0],["2010-10-26",8.9491,9.0513,8.6903,8.8129,62009298.0],["2010-10-27",8.8129,8.812902450561523,8.4928,8.4996,49854236.0],["2010-10-28",8.4996,8.6154,8.377,8.5064,38962994.0],["2010-10-29",8.5064,8.6154,8.3702,8.3975,27238335.0],["2010-11-01",8.3975,8.9219,8.377,8.9014,72590430.0],["2010-11-02",8.9014,9.1058,8.6835,8.772,83149280.0],["2010-11-03",8.772,8.8538,8.4656,8.6154,40987742.0],["2010-11-04",8.6154,8.8129,8.6018,8.6971,41248785.0],["2010-11-05",8.6971,8.9832,8.6835,8.772,47181266.0],["2010-11-08",8.772,8.7789,8.6018,8.7312,34732018.0],["2010-11-09",8.7312,8.8061,8.6154,8.7857,45045389.0],["2010-11-10",8.7857,8.785658836364746,8.5609,8.6494,32015165.0],["2010-11-11",8.6494,9.0513,8.6018,8.7652,103123111.0],["2010-11-12",8.7652,8.9083,8.0978,8.1455,69898024.0],["2010-11-15",8.1455,8.2408,7.8254,8.125,39123976.0],["2010-11-16",8.125,8.3702,7.6892,7.8186,46290901.0],["2010-11-17",7.8186,7.818557262420654,7.478,7.5461,31581920.0],["2010-11-18",7.5461,7.7573,7.5393,7.696,26101787.0],["2010-11-19",7.696,7.7573,7.2601,7.5734,61132036.0],["2010-11-22",7.5734,7.573375225067139,7.3691,7.4167,30528909.0],["2010-11-23",7.4167,7.416733741760254,7.049,7.301,32273771.0],["2010-11-24",7.301,7.444,7.1579,7.4167,28131442.0],["2010-11-25",7.4167,7.5257,7.3554,7.5053,30411701.0],["2010-11-26",7.5053,7.7232,7.4099,7.5461,42672313.0],["2010-11-29",7.5461,7.5461344718933105,7.2805,7.3622,23329132.0],["2010-11-30",7.3622,7.444,7.0626,7.2124,25668756.0],["2010-12-01",7.2124,7.2465,7.1511,7.1988,12079885.0],["2010-12-02",7.1988,7.4167,7.198794364929199,7.2328,25848923.0],["2010-12-03",7.2328,7.2737,7.1511,7.2192,13075210.0],["2010-12-06",7.2192,7.3078,7.1784,7.2465,14976538.0],["2010-12-07",7.2465,7.4167,7.0694,7.3554,22115803.0],["2010-12-08",7.3554,7.3895,7.2056,7.226,20446385.0],["2010-12-09",7.226,7.2533,7.0966,7.1034,13048831.0],["2010-12-10",7.1034,7.2737,7.0694,7.226,12002053.0],["2010-12-13",7.226,7.5053,7.226035118103027,7.4985,30938950.0],["2010-12-14",7.4985,7.5598,7.4235,7.478,22333081.0],["2010-12-15",7.478,7.7913,7.4372,7.6142,45576154.0],["2010-12-16",7.6142,7.873,7.6142401695251465,7.6755,35290200.0],["2010-12-17",7.6755,7.675535202026367,7.5393,7.6279,13608710.0],["2010-12-20",7.6279,7.7436,7.2941,7.4985,21271974.0],["2010-12-21",7.4985,7.8322,7.498459339141846,7.7777,35294155.0],["2010-12-22",7.7777,7.8458,7.6006,7.6551,19735640.0],["2010-12-24",7.6551,7.655102729797363,7.3963,7.4985,14185905.0],["2010-12-27",7.4985,7.8322,7.4235,7.5121,34705106.0],["2010-12-28",7.5121,7.512080669403076,7.226,7.2533,18380544.0],["2010-12-29",7.2533,7.3486,7.083,7.1579,15930511.0],["2010-12-30",7.1579,7.2328,7.0422,7.1852,14569170.0],["2010-12-31",7.1852,7.4099,7.1851725578308105,7.3963,19554759.0],["2011-01-04",7.3963,7.7641,7.396300315856934,7.5393,33816039.0],["2011-01-05",7.5393,7.6211,7.4235,7.6142,23428176.0],["2011-01-06",7.6142,7.6823,7.4916,7.5598,16038507.0],["2011-01-07",7.5598,7.6006,7.4235,7.4848,18360831.0],["2011-01-10",7.4848,7.5529,7.3554,7.3759,12382456.0],["2011-01-11",7.3759,7.4235,7.2873,7.4167,10040540.0],["2011-01-12",7.4167,7.5461,7.3554,7.4848,20457529.0],["2011-01-13",7.4848,7.5461,7.3759,7.4508,10008357.0],["2011-01-14",7.4508,7.4508,7.2056,7.2192,17355568.0],["2011-01-17",7.2192,7.2397,6.9127,6.9264,18013564.0],["2011-01-18",6.9264,6.9468,6.8038,6.9196,12165033.0],["2011-01-19",6.9196,7.0898,6.8855,7.0694,12474360.0],["2011-01-20",7.0694,7.069392204284668,6.7833,6.7902,14507572.0],["2011-01-21",6.7902,6.9536,6.7561,6.8651,14010396.0],["2011-01-24",6.8651,6.9127,6.7833,6.8174,9486075.0],["2011-01-25",6.8174,6.8651,6.7765,6.8378,5957075.0],["2011-01-26",6.8378,6.8923,6.8174,6.8787,7694541.0],["2011-01-27",6.8787,7.0285,6.8106,6.9809,18138697.0],["2011-01-28",6.9809,6.980855464935303,6.8923,6.9332,10598137.0],["2011-01-31",6.9332,7.0421,6.8923,7.0217,12964523.0],["2011-02-01",7.0217,7.1239,6.9945,7.0285,11883727.0],["2011-02-09",7.0285,7.028529644012451,6.8378,6.8515,11343683.0],["2011-02-10",6.8515,6.9945,6.8242,6.974,12024039.0],["2011-02-11",6.974,7.0081,6.9264,6.974,12787746.0],["2011-02-14",6.974,7.2465,6.974,7.226,31427436.0],["2011-02-15",7.226,7.3759,7.1647,7.226,30364280.0],["2011-02-16",7.226,7.3554,7.1852,7.3282,21150737.0],["2011-02-17",7.3282,7.3895,7.226,7.2873,19788264.0],["2011-02-18",7.2873,7.3282,7.1511,7.1716,15898704.0],["2011-02-21",7.1716,7.2805,7.1307,7.2669,18145947.0],["2011-02-22",7.2669,7.3827,7.1034,7.1171,25252049.0],["2011-02-23",7.1171,7.1852,7.0353,7.083,15503173.0],["2011-02-24",7.083,7.3214,7.083,7.2192,20858320.0],["2011-02-25",7.2192,7.2601,7.0421,7.1511,15960360.0],["2011-02-28",7.1511,7.2805,7.083,7.2465,16819489.0],["2011-03-01",7.2465,7.2873,7.1784,7.2397,21226855.0],["2011-03-02",7.2397,7.3282,7.1647,7.3078,27047566.0],["2011-03-03",7.3078,7.3554,7.2192,7.2601,26289535.0],["2011-03-04",7.2601,7.3895,7.2192,7.3486,35644030.0],["2011-03-07",7.3486,8.0842,7.348628044128418,8.0842,141251229.0],["2011-03-08",8.0842,8.1591,7.7845,7.9003,97957093.0],["2011-03-09",7.9003,7.9071,7.7505,7.8322,38793051.0],["2011-03-10",7.8322,7.832178592681885,7.5666,7.6006,40738549.0],["2011-03-11",7.6006,7.7232,7.5461,7.5734,33956541.0],["2011-03-14",7.5734,7.6687,7.4848,7.621,25162998.0],["2011-03-15",7.621,7.621049880981445,7.301,7.4031,35437339.0],["2011-03-16",7.4031,7.6687,7.3963,7.6006,32896290.0],["2011-03-17",7.6006,7.8662,7.4644,7.6347,53139019.0],["2011-03-18",7.6347,7.8322,7.6006,7.6279,32116406.0],["2011-03-21",7.6279,7.7845,7.6006,7.6619,26454626.0],["2011-03-22",7.6619,7.73,7.5393,7.6892,21865626.0],["2011-03-23",7.6892,7.6892,7.478,7.5802,72538494.0],["2011-03-24",7.5802,7.580185890197754,7.3554,7.3827,56183561.0],["2011-03-25",7.3827,7.4644,7.3282,7.4235,36170504.0],["2011-03-28",7.4235,7.6483,7.423543453216553,7.4848,46349953.0],["2011-03-29",7.4848,7.5529,7.3622,7.3963,31648592.0],["2011-03-30",7.3963,7.4372,7.2873,7.3418,23846601.0],["2011-03-31",7.3418,7.4372,7.301,7.3486,16616339.0],["2011-04-01",7.3486,7.5529,7.3282,7.5189,27978423.0],["2011-04-06",7.5189,7.587,7.4235,7.5461,36402371.0],["2011-04-07",7.5461,7.6006,7.4916,7.5325,23995630.0],["2011-04-08",7.5325,7.6142,7.5257,7.5802,29671507.0],["2011-04-11",7.5802,7.7913,7.580185890197754,7.6415,60662384.0],["2011-04-12",7.6415,7.696,7.5257,7.6619,41047293.0],["2011-04-13",7.6619,7.73682975769043,7.5393,7.7368,41274027.0],["2011-04-14",7.7368,7.73682975769043,7.5802,7.6074,27341703.0],["2011-04-15",7.6074,7.7028,7.5325,7.6006,23388227.0],["2011-04-18",7.6006,7.6551,7.5393,7.5802,25612618.0],["2011-04-19",7.5802,7.580185890197754,7.3622,7.3759,28950147.0],["2011-04-20",7.3759,7.4508,7.37586784362793,7.3963,15540271.0],["2011-04-21",7.3963,7.5666,7.396300315856934,7.4576,24097283.0],["2011-04-22",7.4576,7.478,7.3827,7.4099,14396235.0],["2011-04-25",7.4099,7.478,7.2533,7.2737,18397029.0],["2011-04-26",7.2737,7.3554,7.192,7.226,15859698.0],["2011-04-27",7.226,7.301,7.1511,7.1784,13857713.0],["2011-04-28",7.1784,7.301,7.1511,7.1716,17457710.0],["2011-04-29",7.1716,7.3282,7.17155122756958,7.3078,14103698.0],["2011-05-03",7.3078,7.307763576507568,7.2056,7.2873,11140390.0],["2011-05-04",7.2873,7.287331581115723,7.0353,7.0422,17530664.0],["2011-05-05",7.0422,7.083,6.9536,7.0081,10231789.0],["2011-05-06",7.0081,7.008095741271973,6.8583,6.9127,12915159.0],["2011-05-09",6.9127,7.0217,6.912748336791992,6.9604,7611748.0],["2011-05-10",6.9604,7.049,6.960423469543457,7.0285,11304569.0],["2011-05-11",7.0285,7.049,6.9332,6.9604,11309005.0],["2011-05-12",6.9604,6.960423469543457,6.8038,6.8174,13566101.0],["2011-05-13",6.8174,6.9264,6.817399501800537,6.9196,8423308.0],["2011-05-16",6.9196,6.94,6.8515,6.8651,6770041.0],["2011-05-17",6.8651,7.1647,6.8515,7.0081,18206536.0],["2011-05-18",7.0081,7.0966,6.9196,7.0217,10990023.0],["2011-05-19",7.0217,7.083,6.9468,6.9672,7133802.0],["2011-05-20",6.9672,7.0149,6.9468,6.9536,5400065.0],["2011-05-23",6.9536,6.953610897064209,6.7357,6.7493,14195171.0],["2011-05-24",6.7493,6.831,6.7425,6.797,9962266.0],["2011-05-25",6.797,6.8378,6.7289,6.7425,8688653.0],["2011-05-26",6.7425,6.8242,6.7357,6.7425,7210375.0],["2011-05-30",6.7425,6.8446,6.5927,6.6267,11698605.0],["2011-05-31",6.6267,6.7833,6.6131,6.7561,9692306.0],["2011-06-01",6.7561,6.8038,6.7084,6.7902,9223524.0],["2011-06-02",6.7902,6.790159225463867,6.6063,6.6812,10127445.0],["2011-06-03",6.6812,6.7425,6.6471,6.7084,7124137.0],["2011-06-07",6.7084,6.7833,6.6608,6.7765,6907827.0],["2011-06-08",6.7765,6.7902,6.688,6.7697,8432834.0],["2011-06-09",6.7697,6.8038,6.6744,6.688,7376295.0],["2011-06-10",6.688,6.7221,6.5722,6.6812,9255260.0],["2011-06-13",6.6812,6.681188106536865,6.5818,6.6371,5334982.0],["2011-06-14",6.6371,6.7202,6.6025,6.7133,12730298.0],["2011-06-15",6.7133,6.734,6.6233,6.644,11617907.0],["2011-06-16",6.644,6.644044876098633,6.4779,6.4918,10101086.0],["2011-06-17",6.4918,6.5472,6.4226,6.4295,7077142.0],["2011-06-20",6.4295,6.471,6.3464,6.3741,7451363.0],["2011-06-21",6.3741,6.6994,6.3672,6.651,20390309.0],["2011-06-22",6.651,6.6648,6.5748,6.6164,11512607.0],["2011-06-23",6.6164,6.7202,6.5472,6.6994,9842056.0],["2011-06-24",6.6994,6.9278,6.644,6.8378,21281640.0],["2011-06-27",6.8378,6.9209,6.7825,6.8655,14078452.0],["2011-06-28",6.8655,6.9001,6.7617,6.8171,8442909.0],["2011-06-29",6.8171,6.8378,6.7133,6.7202,9873052.0],["2011-06-30",6.7202,6.9624,6.7133,6.9209,23832697.0],["2011-07-01",6.9209,7.1493,6.8863,7.0455,31520917.0],["2011-07-04",7.0455,7.1977,7.0454559326171875,7.1147,24565921.0],["2011-07-05",7.1147,7.114663124084473,7.0247,7.087,12620087.0],["2011-07-06",7.087,7.1562,7.0178,7.0662,13413764.0],["2011-07-07",7.0662,7.1631,7.0247,7.0801,12380593.0],["2011-07-08",7.0801,7.1147,7.0385,7.0524,7832851.0],["2011-07-11",7.0524,7.0524,6.9693,6.9832,10607566.0],["2011-07-12",6.9832,6.9901,6.8517,6.8586,13323020.0],["2011-07-13",6.8586,7.1631,6.858591079711914,7.1077,27076998.0],["2011-07-14",7.1077,7.523,7.107744216918945,7.3015,38054664.0],["2011-07-15",7.3015,7.4469,7.2669,7.3223,27083267.0],["2011-07-18",7.3223,7.6406,7.322290897369385,7.4469,36024565.0],["2011-07-19",7.4469,7.7998,7.3846,7.6753,71560998.0],["2011-07-20",7.6753,7.696,7.5022,7.613,29900941.0],["2011-07-21",7.613,7.6407,7.3846,7.4746,21969545.0],["2011-07-22",7.4746,7.5507,7.4053,7.5161,19549208.0],["2011-07-25",7.5161,7.6337,7.3915,7.4607,37021807.0],["2011-07-26",7.4607,7.5438,7.1977,7.4123,23870245.0],["2011-07-27",7.4123,7.5022,7.2946,7.433,17672003.0],["2011-07-28",7.433,7.613,7.3292,7.5438,24230553.0],["2011-07-29",7.5438,7.5645,7.3223,7.3846,15307441.0],["2011-08-01",7.3846,7.5922,7.3015,7.4953,17111494.0],["2011-08-02",7.4953,7.5853,7.3431,7.5507,14597145.0],["2011-08-03",7.5507,7.613,7.4261,7.433,13934111.0],["2011-08-04",7.433,7.5507,7.3084,7.4399,14951450.0],["2011-08-05",7.4399,7.439946174621582,7.1147,7.1216,19258211.0],["2011-08-08",7.1216,7.121583938598633,6.5818,6.7617,23266361.0],["2011-08-09",6.7617,6.7686,6.4641,6.7202,18910315.0],["2011-08-10",6.7202,6.9001,6.720173358917236,6.7617,13763792.0],["2011-08-11",6.7617,6.8724,6.6302,6.8378,17025921.0],["2011-08-12",6.8378,7.0109,6.83782958984375,6.8863,13965131.0],["2011-08-15",6.8863,6.9693,6.8032,6.914,10602981.0],["2011-08-16",6.914,7.0039,6.8863,6.914,14608678.0],["2011-08-17",6.914,6.9901,6.8724,6.8932,13767269.0],["2011-08-18",6.8932,6.914,6.7686,6.7755,10810000.0],["2011-08-19",6.7755,6.775541305541992,6.5818,6.6579,13404779.0],["2011-08-22",6.6579,6.7409,6.5125,6.5402,10926100.0],["2011-08-23",6.5402,6.671726703643799,6.5333,6.6717,7508442.0],["2011-08-24",6.6717,6.7548,6.6164,6.651,8168054.0],["2011-08-25",6.651,6.9832,6.650964736938477,6.9624,21266462.0],["2011-08-26",6.9624,7.0039,6.8724,6.9762,12626083.0],["2011-08-29",6.9762,6.9762468338012695,6.8517,6.8655,9046112.0],["2011-08-30",6.8655,6.9901,6.8309,6.8378,13537926.0],["2011-08-31",6.8378,6.8863,6.6371,6.7617,22798698.0],["2011-09-01",6.7617,6.8171,6.644,6.7133,8267009.0],["2011-09-02",6.7133,6.7271,6.5679,6.6164,7179222.0],["2011-09-05",6.6164,6.616360187530518,6.5125,6.5264,7029238.0],["2011-09-06",6.5264,6.5748,6.4779,6.5679,7518977.0],["2011-09-07",6.5679,6.7271,6.56791353225708,6.7133,7899547.0],["2011-09-08",6.7133,6.7825,6.6302,6.644,7900670.0],["2011-09-09",6.644,6.7617,6.5264,6.5887,9147944.0],["2011-09-13",6.5887,6.588678359985352,6.4987,6.5472,7855399.0],["2011-09-14",6.5472,6.671726703643799,6.5125,6.6717,7379167.0],["2011-09-15",6.6717,6.7133,6.5956,6.6094,6097320.0],["2011-09-16",6.6094,6.7202,6.6094,6.6371,5714815.0],["2011-09-19",6.6371,6.637124061584473,6.1596,6.2426,31309805.0],["2011-09-20",6.2426,6.24263334274292,6.0281,6.1665,25357047.0],["2011-09-21",6.1665,6.3672,6.0558,6.3188,27788029.0],["2011-09-22",6.3188,6.31876277923584,6.125,6.1527,21284511.0],["2011-09-23",6.1527,6.1596,5.9866,6.0627,21400504.0],["2011-09-26",6.0627,6.2288,6.062689781188965,6.1319,15555186.0],["2011-09-27",6.1319,6.3118,6.131898880004883,6.2634,16364208.0],["2011-09-28",6.2634,6.3464,6.1665,6.208,9619838.0],["2011-09-29",6.208,6.2911,6.1388,6.2772,12813835.0],["2011-09-30",6.2772,6.3326,6.1596,6.1942,15688643.0],["2011-10-10",6.1942,6.298,6.1873,6.2357,10839131.0],["2011-10-11",6.2357,6.4572,6.0142,6.0419,24128901.0],["2011-10-12",6.0419,6.2703,5.8689,6.2288,19299919.0],["2011-10-13",6.2288,6.3049,6.1803,6.2426,12765632.0],["2011-10-14",6.2426,6.3464,6.2219,6.2703,12068015.0],["2011-10-17",6.2703,6.3811,6.2703,6.3188,12334786.0],["2011-10-18",6.3188,6.31876277923584,6.1527,6.1665,8074560.0],["2011-10-19",6.1665,6.2703,6.166502952575684,6.208,7129833.0],["2011-10-20",6.208,6.2565,5.8827,6.0281,17079251.0],["2011-10-21",6.0281,6.0904,5.9935,6.0142,6124340.0],["2011-10-24",6.0142,6.2703,5.9866,6.2288,16459711.0],["2011-10-25",6.2288,6.4364,6.1734,6.3603,21337451.0],["2011-10-26",6.3603,6.5402,6.2842,6.4226,28795362.0],["2011-10-27",6.4226,6.5472,6.4018,6.471,13672138.0],["2011-10-28",6.471,6.9278,6.471022129058838,6.6786,55110162.0],["2011-10-31",6.6786,6.6994,6.561,6.6717,18622819.0],["2011-11-01",6.6717,6.8794,6.5818,6.7271,21687635.0],["2011-11-02",6.7271,6.7963,6.561,6.7894,19092382.0],["2011-11-03",6.7894,6.8309,6.7063,6.7271,16523558.0],["2011-11-04",6.7271,6.8655,6.727096080780029,6.8101,19255809.0],["2011-11-07",6.8101,6.9416,6.7686,6.8309,18158305.0],["2011-11-08",6.8309,6.9347,6.7617,6.8101,18127207.0],["2011-11-09",6.8101,6.9209,6.7479,6.8517,14192990.0],["2011-11-10",6.8517,6.851670265197754,6.7271,6.734,9452495.0],["2011-11-11",6.734,6.8517,6.6994,6.7409,8495840.0],["2011-11-14",6.7409,7.2323,6.74093770980835,7.1631,50591591.0],["2011-11-15",7.1631,7.2808,7.087,7.2185,27248250.0],["2011-11-16",7.2185,7.2323,6.8863,6.9486,28252563.0],["2011-11-17",6.9486,7.2392,6.9347,7.0524,29280423.0],["2011-11-18",7.0524,7.052375793457031,6.7686,6.7894,20625806.0],["2011-11-21",6.7894,6.824,6.5887,6.6925,17914088.0],["2011-11-22",6.6925,6.6994,6.5818,6.651,10191939.0],["2011-11-23",6.651,6.6925,6.4364,6.4572,16335318.0],["2011-11-24",6.4572,6.4987,6.2772,6.4364,10979009.0],["2011-11-25",6.4364,6.5472,6.3672,6.4087,10563414.0],["2011-11-28",6.4087,6.5748,6.408735275268555,6.5125,10822610.0],["2011-11-29",6.5125,6.6925,6.512547969818115,6.651,14095233.0],["2011-11-30",6.651,6.6925,6.3257,6.388,22389913.0],["2011-12-01",6.388,6.6856,6.387971878051758,6.4987,33017736.0],["2011-12-02",6.4987,6.498706340789795,6.3811,6.4087,7558741.0],["2011-12-05",6.4087,6.4364,6.298,6.3811,9860761.0],["2011-12-06",6.3811,6.471,6.3395,6.4226,8326218.0],["2011-12-07",6.4226,6.4572,6.3603,6.3949,4140638.0],["2011-12-08",6.3949,6.4572,6.2842,6.3464,9411500.0],["2011-12-09",6.3464,6.346445560455322,6.208,6.2149,10099474.0],["2011-12-12",6.2149,6.2288,6.1111,6.1319,6124945.0],["2011-12-13",6.1319,6.1665,5.9658,6.0212,9365428.0],["2011-12-14",6.0212,6.1181,5.945,5.9727,8135847.0],["2011-12-15",5.9727,5.972718715667725,5.7374,5.7513,16212858.0],["2011-12-19",5.7513,5.8343,5.6474,5.8066,17257730.0],["2011-12-20",5.8066,5.9381,5.7582,5.862,11881239.0],["2011-12-21",5.862,5.9727,5.7859,5.8066,5774924.0],["2011-12-22",5.8066,5.9935,5.7305,5.952,12035830.0],["2011-12-23",5.952,6.1596,5.9174,6.0973,14576591.0],["2011-12-26",6.0973,6.1457,6.0073,6.0142,5958836.0],["2011-12-27",6.0142,6.0904,5.945,6.0212,6353203.0],["2011-12-28",6.0212,6.0835,5.945,6.0558,8247586.0],["2011-12-29",6.0558,6.2011,6.0142,6.1803,12702448.0],["2011-12-30",6.1803,6.2634,6.125,6.2357,8632441.0],["2012-01-04",6.2357,6.3188,5.8897,5.9243,13668333.0],["2012-01-05",5.9243,6.0142,5.8827,5.9104,8766846.0],["2012-01-06",5.9104,6.0073,5.862,6.0004,6562296.0],["2012-01-09",6.0004,6.4364,5.9312,6.4226,23606003.0],["2012-01-10",6.4226,6.6994,6.3672,6.6233,27409809.0],["2012-01-11",6.6233,6.6786,6.4987,6.5956,17907463.0],["2012-01-12",6.5956,6.7133,6.5402,6.5887,13239053.0],["2012-01-13",6.5887,6.651,6.3672,6.4295,12886971.0],["2012-01-16",6.4295,6.5748,6.3464,6.3534,11185873.0],["2012-01-17",6.3534,6.7825,6.353367328643799,6.7755,18925918.0],["2012-01-18",6.7755,6.8101,6.5402,6.5541,15630486.0],["2012-01-19",6.5541,6.7133,6.5402,6.6302,12031329.0],["2012-01-20",6.6302,6.7063,6.6094,6.6856,10055739.0],["2012-01-30",6.6856,6.6925,6.5125,6.5195,10525842.0],["2012-01-31",6.5195,6.5956,6.4641,6.5056,11462907.0],["2012-02-01",6.5056,6.561,6.4503,6.4779,6766680.0],["2012-02-02",6.4779,6.651,6.4433,6.644,12691812.0],["2012-02-03",6.644,6.6717,6.5333,6.644,12339914.0],["2012-02-06",6.644,6.7825,6.644044876098633,6.7133,11526914.0],["2012-02-07",6.7133,6.713253498077393,6.4918,6.5541,9007560.0],["2012-02-08",6.5541,6.8309,6.5264,6.7963,16626145.0],["2012-02-09",6.7963,6.7963032722473145,6.6856,6.7202,12414945.0],["2012-02-10",6.7202,6.7755,6.6371,6.6856,9765382.0],["2012-02-13",6.6856,6.7894,6.5748,6.6856,10503632.0],["2012-02-14",6.6856,6.7063,6.561,6.6094,10694263.0],["2012-02-15",6.6094,6.7755,6.5887,6.7686,17299701.0],["2012-02-16",6.7686,6.768619537353516,6.5748,6.6579,16655552.0],["2012-02-17",6.6579,6.6994,6.5748,6.6164,7984849.0],["2012-02-20",6.6164,6.7963,6.616360187530518,6.7202,18967846.0],["2012-02-21",6.7202,6.7548,6.6233,6.7548,8922017.0],["2012-02-22",6.7548,6.8724,6.7133,6.8655,17124236.0],["2012-02-23",6.8655,6.914,6.824,6.8586,14399252.0],["2012-02-24",6.8586,7.0385,6.858591079711914,6.997,22781192.0],["2012-02-27",6.997,7.0731,6.9278,6.9347,23761619.0],["2012-02-28",6.9347,6.9555,6.8171,6.8863,16129980.0],["2012-02-29",6.8863,6.9416,6.8171,6.8517,11687949.0],["2012-03-01",6.8517,6.8863,6.7963,6.8378,6889406.0],["2012-03-02",6.8378,6.9832,6.83782958984375,6.9278,13196197.0],["2012-03-05",6.9278,6.9486,6.8517,6.8586,10180782.0],["2012-03-06",6.8586,6.858591079711914,6.6094,6.644,22925238.0],["2012-03-07",6.644,6.644044876098633,6.5264,6.561,10717913.0],["2012-03-08",6.561,6.6717,6.560993194580078,6.6233,10051548.0],["2012-03-09",6.6233,6.7479,6.6164,6.734,13955652.0],["2012-03-12",6.734,6.734015464782715,6.5402,6.6302,16451173.0],["2012-03-13",6.6302,6.6925,6.5679,6.6717,15599931.0],["2012-03-14",6.6717,6.7202,6.3949,6.4295,28370519.0],["2012-03-15",6.4295,6.4918,6.2565,6.3049,20365196.0],["2012-03-16",6.3049,6.3741302490234375,6.2634,6.3741,11787206.0],["2012-03-19",6.3741,6.4226,6.3395,6.3811,14984914.0],["2012-03-20",6.3811,6.4641,6.298,6.3257,14687967.0],["2012-03-21",6.3257,6.471,6.3188,6.3741,17227690.0],["2012-03-22",6.3741,6.4364,6.2842,6.3741,10760617.0],["2012-03-23",6.3741,6.3811,6.2703,6.3118,8255146.0],["2012-03-26",6.3118,6.3395,6.2703,6.3049,5057526.0],["2012-03-27",6.3049,6.388,6.304922103881836,6.3395,6050442.0],["2012-03-28",6.3395,6.339526176452637,6.125,6.1319,12206196.0],["2012-03-29",6.1319,6.1665,6.0696,6.125,9935862.0],["2012-03-30",6.125,6.3326,6.124979019165039,6.2911,12740071.0],["2012-04-05",6.2911,6.3672,6.1803,6.3395,16676695.0],["2012-04-06",6.3395,6.339526176452637,6.2565,6.2842,8788035.0],["2012-04-09",6.2842,6.284159183502197,6.1527,6.1596,6414411.0],["2012-04-10",6.1596,6.214948654174805,6.0765,6.2149,6839153.0],["2012-04-12",6.2149,6.3672,6.1527,6.3603,20737924.0],["2012-04-13",6.3603,6.4087,6.3049,6.3534,11368343.0],["2012-04-16",6.3534,6.3672,6.2911,6.3257,7622550.0],["2012-04-17",6.3257,6.3534,6.2565,6.2703,5495467.0],["2012-04-18",6.2703,6.4364,6.270317554473877,6.4087,12895856.0],["2012-04-19",6.4087,6.408735275268555,6.3534,6.3672,8735276.0],["2012-04-20",6.3672,6.4503,6.3188,6.4295,12788683.0],["2012-04-23",6.4295,6.4433,6.3672,6.3741,7514690.0],["2012-04-24",6.3741,6.471,6.2703,6.3534,11944678.0],["2012-04-25",6.3534,6.4779,6.2703,6.4572,17385625.0],["2012-04-26",6.4572,6.5887,6.4295,6.5125,20531116.0],["2012-04-27",6.5125,6.5818,6.4433,6.5264,10526590.0],["2012-05-02",6.5264,6.8863,6.526390075683594,6.7825,36103205.0],["2012-05-03",6.7825,6.7963,6.6648,6.7202,21816952.0],["2012-05-04",6.7202,6.7479,6.651,6.6856,15809274.0],["2012-05-07",6.6856,6.7409,6.6164,6.7133,19607810.0],["2012-05-08",6.7133,6.734,6.6302,6.6994,14687938.0],["2012-05-09",6.6994,6.6994123458862305,6.5125,6.5402,12190638.0],["2012-05-10",6.5402,6.5887,6.5264,6.5472,5579735.0],["2012-05-11",6.5472,6.5748,6.4572,6.4849,10179898.0],["2012-05-14",6.4849,6.561,6.3534,6.3672,15156992.0],["2012-05-15",6.3672,6.367209434509277,6.2842,6.3534,6844799.0],["2012-05-16",6.3534,6.3534,6.2426,6.2496,8959588.0],["2012-05-17",6.2496,6.3603,6.249553680419922,6.3464,10734314.0],["2012-05-18",6.3464,6.346445560455322,6.2496,6.2634,6424052.0],["2012-05-21",6.2634,6.3811,6.2496,6.3464,7127281.0],["2012-05-22",6.3464,6.388,6.3257,6.3811,8804981.0],["2012-05-23",6.3811,6.381051063537598,6.2634,6.298,8156507.0],["2012-05-24",6.298,6.3464,6.2703,6.3188,5922380.0],["2012-05-28",6.3188,6.3603,6.1734,6.3603,9118401.0],["2012-05-29",6.3603,6.4295,6.3188,6.4018,12895132.0],["2012-05-30",6.4018,6.401813983917236,6.298,6.3395,13242847.0],["2012-05-31",6.3395,6.339526176452637,6.2426,6.2496,10573183.0],["2012-06-01",6.2496,6.298,6.1942,6.2149,12684116.0],["2012-06-04",6.2149,6.214948654174805,6.0765,6.0835,12041092.0],["2012-06-05",6.0835,6.1388,6.0212,6.0488,8163349.0],["2012-06-06",6.0488,6.0904,6.0073,6.035,9867857.0],["2012-06-07",6.035,6.1042,6.035,6.0558,10830005.0],["2012-06-08",6.0558,6.1161,5.96,5.9742,10577317.0],["2012-06-11",5.9742,6.0877,5.96,6.0593,5153821.0],["2012-06-12",6.0593,6.059317588806152,5.945793628692627,5.9458,8530389.0],["2012-06-13",5.9458,5.9742,5.811,5.9387,21269290.0],["2012-06-14",5.9387,5.9386982917785645,5.8677,5.8748,11285278.0],["2012-06-15",5.8748,5.9316,5.8536,5.9174,8788399.0],["2012-06-18",5.9174,6.0026,5.9174,5.9245,10440240.0],["2012-06-19",5.9245,5.924508571624756,5.8465,5.8748,7926833.0],["2012-06-20",5.8748,5.9174,5.8536,5.8819,8915890.0],["2012-06-21",5.8819,5.881936550140381,5.7968,5.8181,9177803.0],["2012-06-25",5.8181,5.818078517913818,5.6052,5.6478,11583235.0],["2012-06-26",5.6478,5.6762,5.5768,5.6123,7183541.0],["2012-06-27",5.6123,5.6549,5.5839,5.5839,6072269.0],["2012-06-28",5.5839,5.6265,5.4562,5.4633,11069895.0],["2012-06-29",5.4633,5.513,5.3214,5.4917,10012544.0],["2012-07-02",5.4917,5.5839,5.4278,5.4775,12929783.0],["2012-07-03",5.4775,5.5059,5.3853,5.442,9629544.0],["2012-07-04",5.442,5.5485,5.442033290863037,5.5059,14327901.0],["2012-07-05",5.5059,5.505890846252441,5.3569,5.4066,8297025.0],["2012-07-06",5.4066,5.4633,5.3072,5.4491,13112071.0],["2012-07-09",5.4491,5.4491286277771,5.2576,5.2647,12489095.0],["2012-07-10",5.2647,5.3143,5.2292,5.2505,6425292.0],["2012-07-11",5.2505,5.3214,5.2434,5.3072,5501847.0],["2012-07-12",5.3072,5.591,5.2434,5.5556,26680959.0],["2012-07-13",5.5556,5.5697,5.4704,5.513,9570763.0],["2012-07-16",5.513,5.5272,5.4066,5.4278,8001037.0],["2012-07-17",5.4278,5.5059,5.4137,5.4917,6233342.0],["2012-07-18",5.4917,5.5414,5.442,5.5343,5814420.0],["2012-07-19",5.5343,5.5839,5.4917,5.5201,7543105.0],["2012-07-20",5.5201,5.5272,5.4491,5.4846,5650673.0],["2012-07-23",5.4846,5.484604835510254,5.3285,5.3711,5035929.0],["2012-07-24",5.3711,5.4066,5.2717,5.3427,9024600.0],["2012-07-25",5.3427,5.3569,5.293,5.3001,3553166.0],["2012-07-26",5.3001,5.3782,5.2859,5.3072,4816544.0],["2012-07-27",5.3072,5.4066,5.3001,5.3711,6684143.0],["2012-07-30",5.3711,5.4207,5.3356,5.3427,6949498.0],["2012-07-31",5.3427,5.3924,5.2505,5.3072,8120806.0],["2012-08-01",5.3072,5.442,5.2859,5.3995,8358889.0],["2012-08-02",5.3995,5.3995,5.3072,5.3356,4816325.0],["2012-08-03",5.3356,5.434937477111816,5.3143,5.4349,8105339.0],["2012-08-06",5.4349,5.5272,5.4137,5.513,10698418.0],["2012-08-07",5.513,5.513,5.4491,5.4775,8558789.0],["2012-08-08",5.4775,5.5697,5.4775,5.5201,10766548.0],["2012-08-09",5.5201,5.5343,5.4562,5.5201,6654391.0],["2012-08-10",5.5201,5.5272,5.4633,5.4917,5443948.0],["2012-08-13",5.4917,5.491699695587158,5.39946174621582,5.3995,7365806.0],["2012-08-14",5.3995,5.4349,5.3498,5.3924,6729597.0],["2012-08-15",5.3924,5.3924,5.3072,5.3143,5104795.0],["2012-08-16",5.3143,5.3498,5.293,5.3214,3094050.0],["2012-08-17",5.3214,5.3427,5.2717,5.3214,4321856.0],["2012-08-20",5.3214,5.321414470672607,5.2434,5.2717,5130882.0],["2012-08-21",5.2717,5.3214,5.2647,5.2859,7873824.0],["2012-08-22",5.2859,5.3072,5.2079,5.2292,6807175.0],["2012-08-23",5.2292,5.3143,5.2221,5.2647,10172611.0],["2012-08-24",5.2647,5.2717,5.144,5.144,10095609.0],["2012-08-27",5.144,5.144034385681152,4.9454,4.9525,13378324.0],["2012-08-28",4.9525,5.0731,4.9241,4.995,6698540.0],["2012-08-29",4.995,5.0021,4.8247,4.8389,9274906.0],["2012-08-30",4.8389,4.8886,4.7893,4.8815,8085510.0],["2012-08-31",4.8815,4.8957,4.7538,4.8035,7668108.0],["2012-09-03",4.8035,4.8673,4.7964,4.8247,8140519.0],["2012-09-04",4.8247,4.8531,4.7609,4.7751,7467424.0],["2012-09-05",4.7751,4.7751,4.7041,4.7254,6718156.0],["2012-09-06",4.7254,4.7751,4.7183,4.7751,6364724.0],["2012-09-07",4.7751,5.1086,4.775082111358643,5.0589,24830625.0],["2012-09-10",5.0589,5.066,4.9596,5.0447,21274717.0],["2012-09-11",5.0447,5.044700622558594,4.9525,4.9879,9419142.0],["2012-09-12",4.9879,5.0589,4.9737,5.0376,12101514.0],["2012-09-13",5.0376,5.0589,4.9808,4.995,12606514.0],["2012-09-14",4.995,5.1298,4.995034694671631,5.0447,16980528.0],["2012-09-17",5.0447,5.066,4.931176662445068,4.9312,9584695.0],["2012-09-18",4.9312,4.9312,4.8177,4.8247,7504156.0],["2012-09-19",4.8247,4.8815,4.8106,4.8744,5094206.0],["2012-09-20",4.8744,4.874414443969727,4.7183,4.7325,8264599.0],["2012-09-21",4.7325,4.8531,4.697,4.7893,8277027.0],["2012-09-24",4.7893,4.8886,4.7112,4.846,9388555.0],["2012-09-25",4.846,4.8744,4.7751,4.8106,6542638.0],["2012-09-26",4.8106,4.846,4.7325,4.7609,5245878.0],["2012-09-27",4.7609,5.0021,4.7467,4.995,16222473.0],["2012-09-28",4.995,5.066,4.917,5.0305,12488207.0],["2012-10-08",5.0305,5.0589,4.917,4.9667,6349324.0],["2012-10-09",4.9667,5.0944,4.966653823852539,5.066,12007421.0],["2012-10-10",5.066,5.1086,5.0447,5.0944,8508432.0],["2012-10-11",5.0944,5.1866,5.094366550445557,5.0944,17551070.0],["2012-10-12",5.0944,5.1582,5.0731,5.1086,8112184.0],["2012-10-15",5.1086,5.10855770111084,5.0163,5.0447,4564330.0],["2012-10-16",5.0447,5.1157,5.0376,5.0518,5382656.0],["2012-10-17",5.0518,5.1227,5.0234,5.0802,5600761.0],["2012-10-18",5.0802,5.1724,5.080177307128906,5.144,11634794.0],["2012-10-19",5.144,5.1866,5.0802,5.1298,8858820.0],["2012-10-22",5.1298,5.1369,5.0589,5.1015,9640361.0],["2012-10-23",5.1015,5.1227,5.0589,5.066,5712142.0],["2012-10-24",5.066,5.0944,5.0234,5.066,4745312.0],["2012-10-25",5.066,5.1157,5.051795482635498,5.0518,4272784.0],["2012-10-26",5.0518,5.0802,4.9525,4.9808,8597783.0],["2012-10-29",4.9808,4.9879,4.8602,4.8886,6234831.0],["2012-10-30",4.8886,4.9454,4.8815,4.9312,6320972.0],["2012-10-31",4.9312,4.9808,4.8957,4.9737,6184148.0],["2012-11-01",4.9737,5.0802,4.9667,5.0802,10013422.0],["2012-11-02",5.0802,5.1086,5.066,5.0944,7521807.0],["2012-11-05",5.0944,5.1937,5.0873,5.144,13362845.0],["2012-11-06",5.144,5.1582,5.0305,5.1015,6848825.0],["2012-11-07",5.1015,5.1227,5.0589,5.0873,4533891.0],["2012-11-08",5.0873,5.0872721672058105,4.9808,4.9879,4506663.0],["2012-11-09",4.9879,4.995,4.9241,4.9454,4131059.0],["2012-11-12",4.9454,4.9879,4.9099,4.9667,4616755.0],["2012-11-13",4.9667,4.9737,4.8815,4.8886,4007140.0],["2012-11-14",4.8886,4.9667,4.8886,4.9525,4718815.0],["2012-11-15",4.9525,4.952462196350098,4.8886,4.9028,3466930.0],["2012-11-16",4.9028,4.9241,4.8247,4.8957,6183806.0],["2012-11-19",4.8957,4.895700454711914,4.8531,4.8886,2998329.0],["2012-11-20",4.8886,4.9312,4.8744,4.8815,2962809.0],["2012-11-21",4.8815,4.9525,4.8318,4.9241,5353244.0],["2012-11-22",4.9241,4.9241,4.8744,4.8957,2625189.0],["2012-11-23",4.8957,4.9383,4.8744,4.8957,5978629.0],["2012-11-26",4.8957,4.9028,4.846,4.8531,3853587.0],["2012-11-27",4.8531,4.8815,4.8035,4.846,6386754.0],["2012-11-28",4.846,4.846035480499268,4.7822,4.8035,5625886.0],["2012-11-29",4.8035,4.8247,4.7396,4.7822,6983556.0],["2012-11-30",4.7822,4.8318,4.7467,4.8247,7332176.0],["2012-12-03",4.8247,4.8318,4.7609,4.7822,5928759.0],["2012-12-04",4.7822,4.8247,4.7609,4.8177,4432479.0],["2012-12-05",4.8177,5.0021,4.8035,4.9454,11898242.0],["2012-12-06",4.9454,4.9737,4.9028,4.9383,6189052.0],["2012-12-07",4.9383,5.0802,4.9241,5.0518,16017645.0],["2012-12-10",5.0518,5.0802,5.0092,5.0518,13288516.0],["2012-12-11",5.0518,5.144,5.0021,5.066,13400631.0],["2012-12-12",5.066,5.0873,5.0234,5.0731,7945122.0],["2012-12-13",5.0731,5.0731,4.995,5.0092,8240459.0],["2012-12-14",5.0092,5.2363,5.0092,5.215,29197962.0],["2012-12-17",5.215,5.4917,5.1937,5.3285,32189556.0],["2012-12-18",5.3285,5.4278,5.2576,5.3285,16593257.0],["2012-12-19",5.3285,5.4066,5.3072,5.3498,14681636.0],["2012-12-20",5.3498,5.3853,5.2434,5.3782,11896481.0],["2012-12-21",5.3782,5.5343,5.3285,5.3427,24741329.0],["2012-12-24",5.3427,5.4207,5.293,5.3214,11354671.0],["2012-12-25",5.3214,5.4846,5.2717,5.4491,21570857.0],["2012-12-26",5.4491,5.4846,5.3924,5.4562,11325450.0],["2012-12-27",5.4562,5.5556,5.442,5.4775,15486782.0],["2012-12-28",5.4775,5.513,5.442,5.5059,11571109.0],["2012-12-31",5.5059,5.5839,5.4775,5.5485,18016612.0],["2013-01-04",5.5485,5.6336,5.4633,5.513,15048785.0],["2013-01-07",5.513,5.5414,5.4704,5.5272,12858943.0],["2013-01-08",5.5272,5.5414,5.4704,5.4988,11473354.0],["2013-01-09",5.4988,5.5485,5.4349,5.5485,21536370.0],["2013-01-10",5.5485,5.5697,5.4633,5.5059,24024722.0],["2013-01-11",5.5059,5.5201,5.3853,5.4349,19608166.0],["2013-01-14",5.4349,5.5556,5.3995,5.5485,19569383.0],["2013-01-15",5.5485,5.6052,5.5201,5.5839,20687316.0],["2013-01-16",5.5839,5.662,5.5272,5.6052,22470149.0],["2013-01-17",5.6052,5.605223178863525,5.5059,5.5201,15530095.0],["2013-01-18",5.5201,5.6407,5.52008056640625,5.6194,14812321.0],["2013-01-21",5.6194,5.7046,5.5272,5.6194,20180571.0],["2013-01-22",5.6194,5.619413375854492,5.513,5.5485,14362504.0],["2013-01-23",5.5485,5.5839,5.513,5.5414,8837150.0],["2013-01-24",5.5414,5.6478,5.4562,5.4775,17907411.0],["2013-01-25",5.4775,5.5414,5.4704,5.513,7315385.0],["2013-01-28",5.513,5.6265,5.512985706329346,5.6052,12835684.0],["2013-01-29",5.6052,5.7046,5.591,5.6691,18423408.0],["2013-01-30",5.6691,5.74,5.6549,5.6833,14617937.0],["2013-01-31",5.6833,5.7542,5.6478,5.74,18737615.0],["2013-02-01",5.74,5.7613,5.6691,5.7329,12328699.0],["2013-02-04",5.7329,5.9884,5.7329,5.889,40973609.0],["2013-02-05",5.889,6.0097,5.8536,5.9316,29892148.0],["2013-02-06",5.9316,5.931602478027344,5.7897,5.8181,19038306.0],["2013-02-07",5.8181,5.8323,5.7755,5.7897,11392279.0],["2013-02-08",5.7897,5.8819,5.7684,5.8394,11052078.0],["2013-02-18",5.8394,5.8607,5.74,5.7542,8788659.0],["2013-02-19",5.7542,5.7684,5.5768,5.6407,11014627.0],["2013-02-20",5.6407,5.6833,5.6123,5.6478,8934697.0],["2013-02-21",5.6478,5.647794246673584,5.442,5.4633,17766123.0],["2013-02-22",5.4633,5.4988,5.4349,5.4562,7167063.0],["2013-02-25",5.4562,5.5059,5.4207,5.4349,9443325.0],["2013-02-26",5.4349,5.4562,5.2292,5.2576,14496513.0],["2013-02-27",5.2576,5.3782,5.257557392120361,5.3001,8199650.0],["2013-02-28",5.3001,5.4137,5.2859,5.4066,11214171.0],["2013-03-01",5.4066,5.4137,5.2647,5.3498,13728002.0],["2013-03-04",5.3498,5.349794387817383,5.1653,5.1866,15508996.0],["2013-03-05",5.1866,5.2363,5.1795,5.2221,10561516.0],["2013-03-06",5.2221,5.2576,5.1582,5.2292,13839697.0],["2013-03-07",5.2292,5.364,5.1795,5.3001,25473940.0],["2013-03-08",5.3001,5.30012845993042,5.215,5.2505,11708849.0],["2013-03-11",5.2505,5.250462532043457,5.1795,5.2008,7673630.0],["2013-03-12",5.2008,5.2647,5.1086,5.144,10942351.0],["2013-03-13",5.144,5.1937,5.1227,5.1511,8643549.0],["2013-03-14",5.1511,5.1724,5.0873,5.1369,9676655.0],["2013-03-15",5.1369,5.2434,5.1015,5.2292,16550956.0],["2013-03-18",5.2292,5.2291765213012695,5.1086,5.1157,10351579.0],["2013-03-19",5.1157,5.1653,5.0802,5.1227,9864044.0],["2013-03-20",5.1227,5.2434,5.1157,5.2363,15211253.0],["2013-03-21",5.2363,5.2788,5.2079,5.2505,11543273.0],["2013-03-22",5.2505,5.2647,5.2221,5.2292,6215990.0],["2013-03-25",5.2292,5.2788,5.2008,5.2079,6389758.0],["2013-03-26",5.2079,5.215,5.1015,5.1795,10100687.0],["2013-03-27",5.1795,5.2221,5.1298,5.1582,5712176.0],["2013-03-28",5.1582,5.1795,5.0518,5.0802,10077242.0],["2013-03-29",5.0802,5.1227,5.073081970214844,5.0731,4057001.0],["2013-04-01",5.0731,5.0802,5.0092,5.0234,6275877.0],["2013-04-02",5.0234,5.0731,4.995,5.0234,8163813.0],["2013-04-03",5.0234,5.0802,5.0163,5.0447,5634717.0],["2013-04-08",5.0447,5.044700622558594,4.9028,4.9525,8017713.0],["2013-04-09",4.9525,4.995,4.9383,4.9525,8353748.0],["2013-04-10",4.9525,4.9808430671691895,4.9241,4.9808,7471927.0],["2013-04-11",4.9808,5.0092,4.9099,4.917,7008987.0],["2013-04-12",4.917,4.9312,4.8815,4.8886,5236123.0],["2013-04-15",4.8886,4.888606548309326,4.7822,4.8106,7270255.0],["2013-04-16",4.8106,4.9312,4.7822,4.9099,10035496.0],["2013-04-17",4.9099,4.9098920822143555,4.8389,4.8602,5592636.0],["2013-04-18",4.8602,4.9099,4.8106,4.8602,5025182.0],["2013-04-19",4.8602,5.0092,4.860224723815918,4.9808,11608183.0],["2013-04-22",4.9808,4.9808430671691895,4.9312,4.9667,4994397.0],["2013-04-23",4.9667,4.9737,4.7964,4.8177,6376190.0],["2013-04-24",4.8177,4.9312,4.817653656005859,4.8815,4933453.0],["2013-04-25",4.8815,4.917,4.8177,4.8886,6033479.0],["2013-04-26",4.8886,4.9312,4.8318,4.8318,4342980.0],["2013-05-02",4.8318,4.831843852996826,4.697,4.7041,9102838.0],["2013-05-03",4.7041,4.8247,4.704131126403809,4.7254,9899410.0],["2013-05-06",4.7254,4.8177,4.7254157066345215,4.7822,6889646.0],["2013-05-07",4.7822,4.8247,4.7396,4.8035,6186896.0],["2013-05-08",4.8035,4.8673,4.7964,4.8106,6793917.0],["2013-05-09",4.8106,4.846,4.7467,4.7751,5967190.0],["2013-05-10",4.7751,4.8389,4.7467,4.8247,6711721.0],["2013-05-13",4.8247,4.8389,4.7538,4.7751,5960877.0],["2013-05-14",4.7751,4.8035,4.7041,4.7325,7024522.0],["2013-05-15",4.7325,4.7467,4.6757,4.697,7515738.0],["2013-05-16",4.697,4.7396,4.6261,4.7325,12547612.0],["2013-05-17",4.7325,4.917,4.697,4.8673,17463912.0],["2013-05-20",4.8673,4.8744,4.8177,4.8673,11211640.0],["2013-05-21",4.8673,4.917,4.8673,4.8886,9981726.0],["2013-05-22",4.8886,4.9312,4.8602,4.8886,9295833.0],["2013-05-23",4.8886,4.8957,4.7964,4.8177,10354044.0],["2013-05-24",4.8177,4.8602,4.7964,4.8318,7902067.0],["2013-05-27",4.8318,4.8831,4.7733,4.7806,9117145.0],["2013-05-28",4.7806,4.8611,4.7367,4.8538,13318997.0],["2013-05-29",4.8538,4.8977,4.8318,4.8611,9676806.0],["2013-05-30",4.8611,4.8684,4.8172,4.8318,7621707.0],["2013-05-31",4.8318,4.8611,4.809881210327148,4.8099,7012524.0],["2013-06-03",4.8099,4.8611,4.8026,4.8172,6126054.0],["2013-06-04",4.8172,4.817202568054199,4.7147,4.7367,10531544.0],["2013-06-05",4.7367,4.7513,4.6927,4.7147,6067295.0],["2013-06-06",4.7147,4.744,4.6927,4.7001,5200272.0],["2013-06-07",4.7001,4.722,4.6122,4.6269,7939089.0],["2013-06-13",4.6269,4.626856327056885,4.4438,4.5024,11258302.0],["2013-06-14",4.5024,4.517,4.4512,4.4731,10232254.0],["2013-06-17",4.4731,4.4804,4.4292,4.4365,7765810.0],["2013-06-18",4.4365,4.4658,4.4072,4.4365,5840513.0],["2013-06-19",4.4365,4.436511516571045,4.2608,4.356,10971244.0],["2013-06-20",4.356,4.355980396270752,4.0558,4.1071,13782675.0],["2013-06-21",4.1071,4.107068061828613,3.7923,3.9606,25037413.0],["2013-06-24",3.9606,3.9606471061706543,3.7483,3.763,19137102.0],["2013-06-25",3.763,3.7703,3.4409,3.7044,26783400.0],["2013-06-26",3.7044,3.704413890838623,3.5653,3.6166,16424843.0],["2013-06-27",3.6166,3.6971,3.5434,3.5507,17819842.0],["2013-06-28",3.5507,3.6678,3.5214,3.58,19998721.0],["2013-07-01",3.58,3.6385,3.5507,3.6166,9636236.0],["2013-07-02",3.6166,3.6312,3.5507,3.6092,8857884.0],["2013-07-03",3.6092,3.609241247177124,3.5214,3.5434,7716515.0],["2013-07-04",3.5434,3.6898,3.4555,3.6092,18011549.0],["2013-07-05",3.6092,3.6678,3.5873,3.6385,13329383.0],["2013-07-08",3.6385,3.6385247707366943,3.4409,3.4482,13512718.0],["2013-07-09",3.4482,3.5141,3.4335,3.4628,6254480.0],["2013-07-10",3.4628,3.5873,3.4482,3.5653,12214294.0],["2013-07-11",3.5653,3.763,3.5653,3.7044,24022218.0],["2013-07-12",3.7044,3.704413890838623,3.5873,3.6019,14603026.0],["2013-07-15",3.6019,3.6971,3.5873,3.6385,10092957.0],["2013-07-16",3.6385,3.6532,3.5946,3.6312,11144983.0],["2013-07-17",3.6312,3.7264,3.5946,3.6019,16642275.0],["2013-07-18",3.6019,3.6239,3.5141,3.58,11649134.0],["2013-07-19",3.58,3.6312,3.536,3.5507,11777674.0],["2013-07-22",3.5507,3.558,3.5067,3.5507,7809975.0],["2013-07-23",3.5507,3.6825,3.5434,3.6385,13570988.0],["2013-07-24",3.6385,3.6532,3.536,3.6092,9037401.0],["2013-07-25",3.6092,3.6825,3.58,3.6239,9512969.0],["2013-07-26",3.6239,3.6312,3.5653,3.5873,7004518.0],["2013-07-29",3.5873,3.587277889251709,3.5214,3.536,6849109.0],["2013-07-30",3.536,3.6239,3.5360310077667236,3.58,8858382.0],["2013-07-31",3.58,3.6605,3.5799572467803955,3.6385,7716628.0],["2013-08-01",3.6385,3.7264,3.6239,3.7264,15720357.0],["2013-08-02",3.7264,3.7703,3.7117,3.7264,13596265.0],["2013-08-05",3.7264,3.7557,3.6751,3.741,10689922.0],["2013-08-06",3.741,4.0265,3.6751,3.8362,21115039.0],["2013-08-07",3.8362,3.8801,3.7849,3.7996,19015317.0],["2013-08-08",3.7996,3.8362,3.7557,3.7776,10811903.0],["2013-08-09",3.7776,3.8435,3.7483,3.7776,14288728.0],["2013-08-12",3.7776,4.0265,3.7776238918304443,4.0046,37487602.0],["2013-08-13",4.0046,4.0265,3.924,3.9606,18549264.0],["2013-08-14",3.9606,4.0192,3.9094,3.924,14514439.0],["2013-08-15",3.924,3.946,3.8874,3.8874,9085859.0],["2013-08-16",3.8874,4.2755,3.8508,3.8948,22917094.0],["2013-08-19",3.8948,3.946,3.8435,3.9167,10254097.0],["2013-08-20",3.9167,3.9387,3.8289,3.8362,9032315.0],["2013-08-21",3.8362,3.9094,3.8289,3.8801,7199636.0],["2013-08-22",3.8801,3.9021,3.8069,3.8142,7516846.0],["2013-08-23",3.8142,3.8874,3.741,3.7996,7430783.0],["2013-08-26",3.7996,3.8801,3.7849,3.8728,6502003.0],["2013-08-27",3.8728,3.924,3.8582,3.8948,10486433.0],["2013-08-28",3.8948,3.9753,3.8508,3.9314,16195113.0],["2013-08-29",3.9314,3.9314,3.8582,3.8728,10203415.0],["2013-08-30",3.8728,3.8874,3.8215,3.8508,14553988.0],["2013-09-02",3.8508,3.8801,3.7703,3.8508,10419665.0],["2013-09-03",3.8508,3.9094,3.8216,3.8948,10067981.0],["2013-09-04",3.8948,3.924,3.8728,3.8948,8684347.0],["2013-09-05",3.8948,3.8947601318359375,3.8361902236938477,3.8362,6560414.0],["2013-09-06",3.8362,3.8874,3.8361902236938477,3.8801,7004186.0],["2013-09-09",3.8801,3.9826,3.8655,3.9533,18187946.0],["2013-09-10",3.9533,4.1364,3.9533,4.1071,28773132.0],["2013-09-11",4.1071,4.2681,4.0851,4.1876,30221027.0],["2013-09-12",4.1876,4.2169,4.1144,4.1803,18827079.0],["2013-09-13",4.1803,4.334,4.143672466278076,4.1437,17385311.0],["2013-09-16",4.1437,4.2022,4.070462703704834,4.0705,11260530.0],["2013-09-17",4.0705,4.0997,3.9753,3.9899,9557558.0],["2013-09-18",3.9899,4.0265,3.9826,4.0119,7145429.0],["2013-09-23",4.0119,4.0851,4.0046,4.0485,8490456.0],["2013-09-24",4.0485,4.0631,3.9314,3.9899,10509893.0],["2013-09-25",3.9899,4.0265,3.9826,3.9899,6142008.0],["2013-09-26",3.9899,4.0046,3.8728,3.8801,9241019.0],["2013-09-27",3.8801,3.946,3.8801,3.9167,5704172.0],["2013-09-30",3.9167,3.9387,3.8948,3.924,4254831.0],["2013-10-08",3.924,3.9533,3.8801,3.946,5744728.0],["2013-10-09",3.946,3.9460060596466064,3.9094,3.9314,5438212.0],["2013-10-10",3.9314,3.946,3.8801,3.9021,6590803.0],["2013-10-11",3.9021,3.9753,3.9020800590515137,3.9753,9112491.0],["2013-10-14",3.9753,4.0119,3.9533,3.9899,9228201.0],["2013-10-15",3.9899,4.0119,3.9387,3.9753,7321005.0],["2013-10-16",3.9753,3.975290060043335,3.8874,3.9021,7510401.0],["2013-10-17",3.9021,4.0778,3.9020800590515137,3.9826,14068993.0],["2013-10-18",3.9826,3.9826104640960693,3.938685417175293,3.9387,5358254.0],["2013-10-21",3.9387,3.968,3.8655,3.9606,12043995.0],["2013-10-22",3.9606,4.0046,3.924,3.968,11370585.0],["2013-10-23",3.968,4.0046,3.931364059448242,3.9314,10027227.0],["2013-10-24",3.9314,3.9314,3.8508,3.8582,10220301.0],["2013-10-25",3.8582,3.8728,3.7703,3.7849,8140323.0],["2013-10-28",3.7849,3.784944534301758,3.6971,3.7191,7547632.0],["2013-10-29",3.7191,3.7849,3.6385,3.6751,9994309.0],["2013-10-30",3.6751,3.7557,3.6751,3.7483,7089198.0],["2013-10-31",3.7483,3.748340129852295,3.7117,3.7483,4455306.0],["2013-11-01",3.7483,3.7923,3.7337,3.7849,4790575.0],["2013-11-04",3.7849,3.8142,3.7483,3.7703,3278223.0],["2013-11-05",3.7703,3.7703030109405518,3.7044,3.7557,4413370.0],["2013-11-06",3.7557,3.8435,3.7337,3.7703,7059292.0],["2013-11-07",3.7703,3.8582,3.7483,3.8362,11324327.0],["2013-11-08",3.8362,3.8435,3.7483,3.7557,5714643.0],["2013-11-11",3.7557,3.7703,3.7191,3.7337,3305081.0],["2013-11-12",3.7337,3.8142,3.7264,3.7849,7136746.0],["2013-11-13",3.7849,3.784944534301758,3.7044,3.7117,5467604.0],["2013-11-14",3.7117,3.7557,3.6605,3.6825,11297290.0],["2013-11-15",3.6825,3.763,3.6678,3.741,9540674.0],["2013-11-18",3.741,3.8289,3.7337,3.8142,12063302.0],["2013-11-19",3.8142,3.8728,3.8069,3.8435,13308206.0],["2013-11-20",3.8435,3.8874,3.8215,3.8582,8821404.0],["2013-11-21",3.8582,3.968,3.8435,3.9021,14775315.0],["2013-11-22",3.9021,3.9606,3.8728,3.9533,12967895.0],["2013-11-25",3.9533,3.9533276557922363,3.8947601318359375,3.8948,5970084.0],["2013-11-26",3.8948,3.9167,3.8582,3.8655,5089826.0],["2013-11-27",3.8655,3.9826,3.8435,3.9753,17201487.0],["2013-11-28",3.9753,4.0705,3.9679689407348633,3.968,19291498.0],["2013-11-29",3.968,3.9899,3.924,3.9387,8553039.0],["2013-12-02",3.9387,3.9387,3.8582,3.8948,11666798.0],["2013-12-03",3.8948,3.968,3.8655,3.9533,10045768.0],["2013-12-04",3.9533,4.0119,3.9387,3.9753,15406531.0],["2013-12-05",3.9753,4.0265,3.9021,3.9606,15961906.0],["2013-12-06",3.9606,3.9606471061706543,3.9021,3.9167,8696311.0],["2013-12-09",3.9167,3.946,3.8948,3.9167,6382859.0],["2013-12-10",3.9167,3.9314,3.8801,3.8874,6814576.0],["2013-12-11",3.8874,3.8874380588531494,3.7849,3.7923,10617176.0],["2013-12-12",3.7923,3.8142,3.7483,3.763,9134477.0],["2013-12-13",3.763,3.763,3.7044,3.7191,12381784.0],["2013-12-16",3.7191,3.7483,3.6605,3.6751,10457482.0],["2013-12-17",3.6751,3.7044,3.6678,3.6751,6193746.0],["2013-12-18",3.6751,3.6971,3.6458,3.6678,8047600.0],["2013-12-19",3.6678,3.7117,3.6458,3.6532,11952125.0],["2013-12-20",3.6532,3.6532,3.4116,3.4335,39279595.0],["2013-12-23",3.4335,3.4701,3.4116,3.4555,10504737.0],["2013-12-24",3.4555,3.4848,3.4335,3.4775,8582562.0],["2013-12-25",3.4775,3.4848,3.4482,3.4701,5445310.0],["2013-12-26",3.4701,3.470142126083374,3.4043,3.4189,10237883.0],["2013-12-27",3.4189,3.5067,3.4043,3.4775,10093983.0],["2013-12-30",3.4775,3.4994,3.4482,3.4628,5723731.0],["2013-12-31",3.4628,3.536,3.4335,3.4921,12062904.0],["2014-01-02",3.4921,3.5067,3.4409,3.4555,10715855.0],["2014-01-03",3.4555,3.4555013179779053,3.3969,3.4189,8464161.0],["2014-01-06",3.4189,3.4189,3.2871,3.3018,8997139.0],["2014-01-07",3.3018,3.3237,3.2578,3.3018,5833174.0],["2014-01-08",3.3018,3.331,3.2652,3.2725,5211874.0],["2014-01-09",3.2725,3.3018,3.243192195892334,3.2432,8027526.0],["2014-01-10",3.2432,3.2725,3.2212,3.2578,7565346.0],["2014-01-13",3.2578,3.2944,3.2432,3.2798,4455891.0],["2014-01-14",3.2798,3.3018,3.2578,3.2944,4612898.0],["2014-01-15",3.2944,3.3018,3.2432,3.2725,3735886.0],["2014-01-16",3.2725,3.3091,3.2505,3.2725,6959471.0],["2014-01-17",3.2725,3.2724759578704834,3.1334,3.1407,12249408.0],["2014-01-20",3.1407,3.17,3.1334,3.1407,5727320.0],["2014-01-21",3.1407,3.1846,3.1406986713409424,3.1627,4243081.0],["2014-01-22",3.1627,3.2359,3.1626620292663574,3.2286,6400368.0],["2014-01-23",3.2286,3.2286,3.1919,3.1993,4239161.0],["2014-01-24",3.1993,3.2432,3.1846,3.2212,8965732.0],["2014-01-27",3.2212,3.2286,3.1627,3.2139,9096558.0],["2014-01-28",3.2139,3.2432,3.2066,3.2212,6373587.0],["2014-01-29",3.2212,3.2359,3.2066,3.2212,5307346.0],["2014-01-30",3.2212,3.2286,3.1773,3.1846,4913892.0],["2014-02-07",3.1846,3.2212300300598145,3.1553,3.2212,5469837.0],["2014-02-10",3.2212,3.2725,3.2139,3.2652,11869657.0],["2014-02-11",3.2652,3.3457,3.2505,3.3164,14790948.0],["2014-02-12",3.3164,3.3237,3.2871,3.3018,7658233.0],["2014-02-13",3.3018,3.331,3.2578,3.2652,9301735.0],["2014-02-14",3.2652,3.3091,3.265155553817749,3.2871,4452073.0],["2014-02-17",3.2871,3.4994,3.2871179580688477,3.3969,17628328.0],["2014-02-18",3.3969,3.4335,3.3237,3.3603,11014518.0],["2014-02-19",3.3603,3.4043,3.331,3.3676,7157650.0],["2014-02-20",3.3676,3.4116,3.331,3.3457,13431305.0],["2014-02-21",3.3457,3.3457,3.2725,3.2798,6765303.0],["2014-02-24",3.2798,3.2797975540161133,3.148,3.1627,12730838.0],["2014-02-25",3.1627,3.1846,3.0748,3.0821,9088954.0],["2014-02-26",3.0821,3.1187,3.0748,3.1114,6303317.0],["2014-02-27",3.1114,3.1334,3.1041,3.1114,6663988.0],["2014-02-28",3.1114,3.1627,3.0895,3.1261,7284001.0],["2014-03-03",3.1261,3.17,3.1114,3.1553,6178412.0],["2014-03-04",3.1553,3.155341148376465,3.0675,3.1187,8587080.0],["2014-03-05",3.1187,3.1773,3.0895,3.1261,9356171.0],["2014-03-06",3.1261,3.1261,3.0821,3.1187,6049436.0],["2014-03-07",3.1187,3.1627,3.0895,3.0968,6232868.0],["2014-03-10",3.0968,3.0967729091644287,3.0016,3.0089,8462826.0],["2014-03-11",3.0089,3.0602,2.987,3.0162,5921881.0],["2014-03-12",3.0162,3.0528,2.9796,3.0309,8430698.0],["2014-03-13",3.0309,3.1041,3.030884027481079,3.0821,8758636.0],["2014-03-14",3.0821,3.0968,3.0382,3.0748,5558201.0],["2014-03-17",3.0748,3.1114,3.0748,3.0968,4252438.0],["2014-03-18",3.0968,3.1261,3.0821,3.1114,6191607.0],["2014-03-19",3.1114,3.1334,3.0968,3.1334,5282861.0],["2014-03-20",3.1334,3.1553,3.0748,3.0821,6078801.0],["2014-03-21",3.0821,3.2066,3.0675,3.17,16814337.0],["2014-03-24",3.17,3.2285,3.148,3.2066,12857853.0],["2014-03-25",3.2066,3.3018,3.2065868377685547,3.2798,17238869.0],["2014-03-26",3.2798,3.2871,3.2286,3.2432,5852495.0],["2014-03-27",3.2432,3.2578,3.2065868377685547,3.2066,4300743.0],["2014-03-28",3.2066,3.2432,3.1846,3.2066,5429482.0],["2014-03-31",3.2066,3.2505,3.1919,3.2286,5288422.0],["2014-04-01",3.2286,3.2578,3.2212,3.2432,4977508.0],["2014-04-02",3.2432,3.243192195892334,3.1846,3.2212,17651981.0],["2014-04-03",3.2212,3.2359,3.1041,3.1114,22880608.0],["2014-04-04",3.1114,3.1114144325256348,3.0675,3.1041,15743779.0],["2014-04-08",3.1041,3.1773,3.0821,3.1553,16993547.0],["2014-04-09",3.1553,3.17,3.1334,3.148,10085628.0],["2014-04-10",3.148,3.2212,3.1114,3.1919,25830850.0],["2014-04-11",3.1919,3.191946506500244,3.1334,3.1627,15378175.0],["2014-04-14",3.1627,3.1627,3.1334,3.148,8035771.0],["2014-04-15",3.148,3.148019552230835,3.0821,3.0968,9727350.0],["2014-04-16",3.0968,3.1187,3.0821,3.0968,6479873.0],["2014-04-17",3.0968,3.1041,3.0602,3.0675,9400153.0],["2014-04-18",3.0675,3.0748,3.0236,3.0528,12823692.0],["2014-04-21",3.0528,3.052847146987915,3.0016,3.0089,7382465.0],["2014-04-22",3.0089,3.0236,2.987,3.0236,6281999.0],["2014-04-23",3.0236,3.0455,3.0016,3.0309,6069770.0],["2014-04-24",3.0309,3.1114,3.0162,3.0895,20001208.0],["2014-04-25",3.0895,3.1261,3.0309,3.0382,11214898.0],["2014-04-28",3.0382,3.0528,3.0016,3.0089,8813446.0],["2014-04-29",3.0089,3.1114,3.008920907974243,3.0821,17268881.0],["2014-04-30",3.0821,3.1041,3.0236,3.0528,10663119.0],["2014-05-05",3.0528,3.0675,3.0089,3.0602,7088809.0],["2014-05-06",3.0602,3.0602,3.0235629081726074,3.0236,8255355.0],["2014-05-07",3.0236,3.0309,2.9943,3.0016,7375038.0],["2014-05-08",3.0016,3.0821,2.9943,3.0528,17844131.0],["2014-05-09",3.0528,3.0821,3.0309,3.0602,9402797.0],["2014-05-12",3.0602,3.3676,3.0455,3.3018,100759356.0],["2014-05-13",3.3018,3.301759958267212,3.148,3.17,56805612.0],["2014-05-14",3.17,3.1773,3.1114,3.1334,18557026.0],["2014-05-15",3.1334,3.1627,3.0675,3.0895,17650403.0],["2014-05-16",3.0895,3.0895,3.0162,3.0455,21499929.0],["2014-05-19",3.0455,3.045525550842285,3.0016,3.0309,12243338.0],["2014-05-20",3.0309,3.0528,3.0089,3.0236,9213150.0],["2014-05-21",3.0236,3.0895,3.0016,3.0675,14618170.0],["2014-05-22",3.0675,3.0748,3.0236,3.0309,10335162.0],["2014-05-23",3.0309,3.1238,3.030884027481079,3.1162,10121036.0],["2014-05-26",3.1162,3.1391,3.1086,3.1238,6755155.0],["2014-05-27",3.1238,3.1315,3.1086,3.1238,6020397.0],["2014-05-28",3.1238,3.1543,3.0934,3.1315,11691930.0],["2014-05-29",3.1315,3.1315,3.101,3.1086,8257082.0],["2014-05-30",3.1086,3.1238,3.0934,3.101,6148372.0],["2014-06-03",3.101,3.1238,3.0857,3.0857,9486504.0],["2014-06-04",3.0857,3.101,3.0248,3.0476,19091870.0],["2014-06-05",3.0476,3.0705,3.0324,3.0629,6111713.0],["2014-06-06",3.0629,3.0705,3.0172,3.0248,8091740.0],["2014-06-09",3.0248,3.0476,3.0096,3.0248,6328993.0],["2014-06-10",3.0248,3.0476,3.0172,3.04,9551179.0],["2014-06-11",3.04,3.0476,3.0248,3.04,6409661.0],["2014-06-12",3.04,3.0476,3.0172,3.0324,6399908.0],["2014-06-13",3.0324,3.0629,3.0248,3.0553,9909300.0],["2014-06-16",3.0553,3.0705,3.0476,3.0629,8982708.0],["2014-06-17",3.0629,3.062884569168091,3.0324,3.04,6606397.0],["2014-06-18",3.04,3.0629,3.0248,3.0324,9058896.0],["2014-06-19",3.0324,3.04,2.9638,2.9791,9499248.0],["2014-06-20",2.9791,3.0248,2.9715,3.0096,9937119.0],["2014-06-23",3.0096,3.0553,3.0019,3.04,7701659.0],["2014-06-24",3.04,3.0629,3.0172,3.0476,6118872.0],["2014-06-25",3.0476,3.0857,3.0172,3.0248,13361374.0],["2014-06-26",3.0248,3.0553,3.0172,3.04,7610184.0],["2014-06-27",3.04,3.0629,3.0324,3.0553,5423137.0],["2014-06-30",3.0553,3.0781,3.0476,3.0705,9537848.0],["2014-07-01",3.0705,3.101,3.0553,3.0781,7007111.0],["2014-07-02",3.0781,3.1086,3.0629,3.0934,10847885.0],["2014-07-03",3.0934,3.1086,3.0781,3.101,7710073.0],["2014-07-04",3.101,3.101,3.0781,3.0857,4672479.0],["2014-07-07",3.0857,3.0934,3.0553,3.0629,6032238.0],["2014-07-08",3.0629,3.0781,3.0476,3.0629,4494974.0],["2014-07-09",3.0629,3.0781,3.0248,3.0324,6223529.0],["2014-07-10",3.0324,3.0553,3.017169952392578,3.0172,10717766.0],["2014-07-11",3.0172,3.0476,3.017169952392578,3.0324,19952165.0],["2014-07-14",3.0324,3.0553,3.0172,3.0476,17136255.0],["2014-07-15",3.0476,3.0705,3.04,3.0553,17328934.0],["2014-07-16",3.0553,3.101,3.055265188217163,3.101,22024275.0],["2014-07-17",3.101,3.100980043411255,3.0553,3.0705,12436000.0],["2014-07-18",3.0705,3.0934,3.0629,3.0781,12266319.0],["2014-07-21",3.0781,3.078122854232788,3.04,3.0476,10693393.0],["2014-07-22",3.0476,3.101,3.04,3.0857,19269050.0],["2014-07-23",3.0857,3.1315,3.0781,3.101,19508557.0],["2014-07-24",3.101,3.1772,3.0934,3.1543,38501237.0],["2014-07-25",3.1543,3.2229,3.1238,3.2,36847280.0],["2014-07-28",3.2,3.3524,3.20002818107605,3.3296,51104781.0],["2014-07-29",3.3296,3.3295531272888184,3.2686,3.2762,35341794.0],["2014-07-30",3.2762,3.3524,3.2534,3.2762,25740623.0],["2014-07-31",3.2762,3.3219351768493652,3.261,3.3219,21316415.0],["2014-08-01",3.3219,3.3905,3.2915,3.3143,54818611.0],["2014-08-04",3.3143,3.3905,3.2838,3.3829,43578424.0],["2014-08-05",3.3829,3.4896,3.3676,3.421,50355813.0],["2014-08-06",3.421,3.4362,3.36,3.4286,23278290.0],["2014-08-07",3.4286,3.4972,3.3676,3.3676,37565671.0],["2014-08-08",3.3676,3.3981,3.3372,3.3524,16991818.0],["2014-08-11",3.3524,3.4057,3.3524,3.3905,20218861.0],["2014-08-12",3.3905,3.3905060291290283,3.3524,3.36,13026962.0],["2014-08-13",3.36,3.4134,3.3219,3.4057,32047731.0],["2014-08-14",3.4057,3.4057445526123047,3.3448,3.3524,19191772.0],["2014-08-15",3.3524,3.3905,3.3372,3.3676,14264227.0],["2014-08-18",3.3676,3.3905,3.3524,3.3676,16151631.0],["2014-08-19",3.3676,3.421,3.36,3.3753,24056093.0],["2014-08-20",3.3753,3.3981,3.3524,3.3676,15378506.0],["2014-08-21",3.3676,3.3829,3.3219,3.3372,16761188.0],["2014-08-22",3.3372,3.3524,3.3219,3.3372,13152830.0],["2014-08-25",3.3372,3.3448,3.2686,3.2762,20925008.0],["2014-08-26",3.2762,3.2991,3.2153,3.2305,15763756.0],["2014-08-27",3.2305,3.2381,3.2,3.2229,13908184.0],["2014-08-28",3.2229,3.261,3.2076,3.2305,11478740.0],["2014-08-29",3.2305,3.2534,3.2076,3.2457,20086793.0],["2014-09-01",3.2457,3.261,3.2305,3.2534,15293753.0],["2014-09-02",3.2534,3.3067,3.2457,3.3067,16768785.0],["2014-09-03",3.3067,3.3524,3.2991,3.3296,22893688.0],["2014-09-04",3.3296,3.421,3.3295531272888184,3.3829,36413900.0],["2014-09-05",3.3829,3.421,3.382887601852417,3.4134,34608246.0],["2014-09-09",3.4134,3.4515,3.3905,3.421,27293055.0],["2014-09-10",3.421,3.4362,3.3981,3.421,21911174.0],["2014-09-11",3.421,3.4972,3.4134,3.4286,41095377.0],["2014-09-12",3.4286,3.443840503692627,3.3753,3.4438,25290733.0],["2014-09-15",3.4438,3.4972,3.4134,3.4819,29888463.0],["2014-09-16",3.4819,3.6343,3.4438,3.4896,61605788.0],["2014-09-17",3.4896,3.5962,3.4667,3.581,47341567.0],["2014-09-18",3.581,3.6115,3.5353,3.5505,33295188.0],["2014-09-19",3.5505,3.5657,3.4896,3.5353,23173733.0],["2014-09-22",3.5353,3.5352702140808105,3.421,3.4362,25157722.0],["2014-09-23",3.4362,3.4667,3.4286,3.4438,18641077.0],["2014-09-24",3.4438,3.5353,3.4286,3.5276,29018809.0],["2014-09-25",3.5276,3.5581,3.4972,3.52,25108843.0],["2014-09-26",3.52,3.5277,3.4819,3.5048,15805991.0],["2014-09-29",3.5048,3.5581,3.504793405532837,3.5505,24707079.0],["2014-09-30",3.5505,3.6496,3.550507068634033,3.5734,55376862.0],["2014-10-08",3.5734,3.5734,3.5277,3.5734,21717132.0],["2014-10-09",3.5734,3.6191,3.5505,3.6115,37596582.0],["2014-10-10",3.6115,3.7181,3.611459970474243,3.6419,45958310.0],["2014-10-13",3.6419,3.6953,3.6115,3.6877,34147622.0],["2014-10-14",3.6877,3.7029,3.6191,3.6419,24298209.0],["2014-10-15",3.6419,3.641937017440796,3.5657,3.6191,23425155.0],["2014-10-16",3.6191,3.6496,3.5581,3.5657,22243568.0],["2014-10-17",3.5657,3.5962,3.4743,3.5276,22016610.0],["2014-10-20",3.5276,3.5505,3.5048,3.5429,9680736.0],["2014-10-21",3.5429,3.5581,3.4972,3.5048,11964173.0],["2014-10-22",3.5048,3.52,3.4515,3.4667,11732880.0],["2014-10-23",3.4667,3.4667,3.4057,3.4362,15229493.0],["2014-10-24",3.4362,3.4438,3.4134,3.4286,8872546.0],["2014-10-27",3.4286,3.4286015033721924,3.36,3.3753,10798213.0],["2014-10-28",3.3753,3.4515,3.375267744064331,3.4438,14500986.0],["2014-10-29",3.4438,3.4972,3.4362,3.4896,22681082.0],["2014-10-30",3.4896,3.6572,3.4667,3.581,52416319.0],["2014-10-31",3.581,3.6877,3.5505,3.6343,51578580.0],["2014-11-03",3.6343,3.6953,3.6115,3.6343,50966777.0],["2014-11-04",3.6343,3.7638,3.6038,3.7334,83390202.0],["2014-11-05",3.7334,3.741,3.619079828262329,3.6191,45004783.0],["2014-11-06",3.6191,3.6496,3.5657,3.6267,30691429.0],["2014-11-07",3.6267,3.6572,3.5581,3.5886,33306153.0],["2014-11-10",3.5886,3.6648,3.5734,3.6572,48268851.0],["2014-11-11",3.6572,3.8248,3.6115,3.7334,106982926.0],["2014-11-12",3.7334,3.8324,3.6877,3.8096,74644700.0],["2014-11-13",3.8096,3.8324,3.7029,3.7867,57236417.0],["2014-11-14",3.7867,3.8248,3.7181,3.7638,42232021.0],["2014-11-17",3.7638,3.8096,3.7181,3.7181,23835128.0],["2014-11-18",3.7181,3.7334,3.6267,3.6572,26682394.0],["2014-11-19",3.6572,3.6724,3.6038,3.6343,20179015.0],["2014-11-20",3.6343,3.6496,3.6038,3.6267,23365928.0],["2014-11-21",3.6267,3.6724,3.5886,3.6572,25963925.0],["2014-11-24",3.6572,3.7562,3.6571760177612305,3.741,47942911.0],["2014-11-25",3.741,3.8019,3.7257,3.7943,62394899.0],["2014-11-26",3.7943,3.8248,3.7486,3.7943,42340672.0],["2014-11-27",3.7943,3.8857,3.7791,3.8248,73767812.0],["2014-11-28",3.8248,3.8781,3.7638,3.8705,71488961.0],["2014-12-01",3.8705,4.2591,3.8553,4.2591,200898520.0],["2014-12-02",4.2591,4.3658,4.1296,4.3429,175074976.0],["2014-12-03",4.3429,4.7162,4.2667,4.5258,178844128.0],["2014-12-04",4.5258,4.838138103485107,4.525754928588867,4.8381,153119803.0],["2014-12-05",4.8381,4.838138103485107,4.4267,4.6019,136039385.0],["2014-12-08",4.6019,4.7619,4.3734,4.7239,118033786.0],["2014-12-09",4.7239,4.96,4.4267,4.4572,147327159.0],["2014-12-10",4.4572,4.5562,4.3124,4.541,73310423.0],["2014-12-11",4.541,4.64,4.4267,4.5486,66146732.0],["2014-12-12",4.5486,4.6553,4.5258,4.6096,56904772.0],["2014-12-15",4.6096,4.609564304351807,4.4496,4.5486,42689438.0],["2014-12-16",4.5486,4.7162,4.4953,4.7086,96957184.0],["2014-12-17",4.7086,4.708613395690918,4.5105,4.5867,71885273.0],["2014-12-18",4.5867,4.7619,4.5715,4.6477,68759374.0],["2014-12-19",4.6477,5.1124267578125,4.5639,5.1124,211669688.0],["2014-12-22",5.1124,5.62290620803833,5.1124267578125,5.6229,281419660.0],["2014-12-23",5.6229,5.62290620803833,5.1658,5.2115,134678846.0],["2014-12-24",5.2115,5.3715,4.9524,5.1353,92507117.0],["2014-12-25",5.1353,5.3486,5.0286,5.3334,100873377.0],["2014-12-26",5.3334,5.4477,5.181,5.4324,113160869.0],["2014-12-29",5.4324,5.5696,5.2191,5.2953,109683364.0],["2014-12-30",5.2953,5.295285224914551,5.0819,5.1277,73642005.0],["2014-12-31",5.1277,5.3562,5.0743,5.2724,71046325.0],["2015-01-05",5.2724,5.798146724700928,5.272428512573242,5.7981,174526748.0],["2015-01-06",5.7981,6.2477,5.6458,5.7448,252698691.0],["2015-01-07",5.7448,5.8972,5.5239,5.882,118347096.0],["2015-01-08",5.882,6.0572,5.562,5.6686,108038800.0],["2015-01-09",5.6686,5.7753,5.5239,5.5391,81280001.0],["2015-01-12",5.5391,5.539096832275391,5.2572,5.2877,72136336.0],["2015-01-13",5.2877,5.3639,5.242,5.2648,31876389.0],["2015-01-14",5.2648,5.341,5.0515,5.1429,49812736.0],["2015-01-15",5.1429,5.3334,5.0819,5.3258,45846764.0],["2015-01-16",5.3258,5.4705,5.28,5.341,57623154.0],["2015-01-19",5.341,5.341000080108643,4.807662487030029,4.8077,74230883.0],["2015-01-20",4.8077,4.8762,4.7239,4.8229,54131463.0],["2015-01-21",4.8229,5.0286,4.7239,5.0134,85828213.0],["2015-01-22",5.0134,5.2115,4.9448,5.0667,76437073.0],["2015-01-23",5.0667,5.1581,4.9981,5.0286,48880137.0],["2015-01-26",5.0286,5.081949710845947,4.9143,5.0819,44252372.0],["2015-01-27",5.0819,5.1429,4.8991,5.0058,52343124.0],["2015-01-28",5.0058,5.005758762359619,4.8839,4.8991,33955485.0],["2015-01-29",4.8991,5.0743,4.7848,4.9448,41455312.0],["2015-01-30",4.9448,4.9829,4.8153,4.8229,29142784.0],["2015-02-02",4.8229,4.822900295257568,4.6477,4.6553,32684199.0],["2015-02-03",4.6553,4.7848,4.655279636383057,4.7696,25271820.0],["2015-02-04",4.7696,5.0286,4.769566059112549,4.7772,50441909.0],["2015-02-05",4.7772,4.8686,4.6019,4.6324,37819042.0],["2015-02-06",4.6324,4.6705,4.4724,4.5029,32303983.0],["2015-02-09",4.5029,4.5562,4.4115,4.5029,28788478.0],["2015-02-10",4.5029,4.6019,4.4953,4.5943,18002129.0],["2015-02-11",4.5943,4.6705,4.5867,4.5943,18076602.0],["2015-02-12",4.5943,4.6629,4.5562,4.64,20322680.0],["2015-02-13",4.64,4.7696,4.64,4.6781,33395860.0],["2015-02-16",4.6781,4.7543,4.6781,4.6934,20569997.0],["2015-02-17",4.6934,4.7467,4.6781,4.6858,16945352.0],["2015-02-25",4.6858,4.7239,4.6019,4.6248,24559123.0],["2015-02-26",4.6248,4.8,4.5334,4.7924,57963569.0],["2015-02-27",4.7924,4.8381,4.7467,4.7772,45846071.0],["2015-03-02",4.7772,4.8991,4.7467,4.8762,52001546.0],["2015-03-03",4.8762,4.876233100891113,4.7239,4.7315,42065688.0],["2015-03-04",4.7315,4.8,4.7086,4.7772,37069823.0],["2015-03-05",4.7772,4.777184963226318,4.5791,4.6553,37717257.0],["2015-03-06",4.6553,4.8153,4.6172,4.7239,38379223.0],["2015-03-09",4.7239,4.792423248291016,4.6248,4.7924,36795326.0],["2015-03-10",4.7924,4.8534,4.7467,4.8077,37136716.0],["2015-03-11",4.8077,4.8458,4.7239,4.7543,30393031.0],["2015-03-12",4.7543,4.8534,4.7391,4.8458,44010113.0],["2015-03-13",4.8458,5.0515,4.8305,4.9296,82839537.0],["2015-03-16",4.9296,5.021,4.8762,5.0134,60360214.0],["2015-03-17",5.0134,5.1429,4.9905,5.1277,84515232.0],["2015-03-18",5.1277,5.2877,5.1124,5.2496,79290255.0],["2015-03-19",5.2496,5.3334,5.1581,5.2572,81538746.0],["2015-03-20",5.2572,5.2724,5.1429,5.2191,71119777.0],["2015-03-23",5.2191,5.3334,5.219094276428223,5.3105,82240294.0],["2015-03-24",5.3105,5.3562,5.1353,5.2724,87588700.0],["2015-03-25",5.2724,5.272428512573242,5.1124,5.1429,60126736.0],["2015-03-26",5.1429,5.2724,5.0591,5.2496,76047254.0],["2015-03-27",5.2496,5.3334,5.2267,5.2343,67806907.0],["2015-03-30",5.2343,5.4096,5.181,5.3867,114552421.0],["2015-03-31",5.3867,5.4705,5.2267,5.242,100389498.0],["2015-04-01",5.242,5.3715,5.2343,5.3334,65977504.0],["2015-04-02",5.3334,5.4172,5.28,5.4096,93625075.0],["2015-04-03",5.4096,5.5162,5.3334,5.4781,101560173.0],["2015-04-07",5.4781,5.6686,5.4553,5.6381,114391237.0],["2015-04-08",5.6381,5.6534,5.4248,5.5315,86518292.0],["2015-04-09",5.5315,5.562,5.2953,5.44,75918776.0],["2015-04-10",5.44,5.5772,5.3943,5.5543,81193911.0],["2015-04-13",5.5543,5.6915,5.5543,5.6381,93140293.0],["2015-04-14",5.6381,5.6991,5.5543,5.6839,94414428.0],["2015-04-15",5.6839,5.7905,5.5162,5.5315,99043937.0],["2015-04-16",5.5315,5.7296,5.4477,5.7143,99116488.0],["2015-04-17",5.7143,6.0115,5.714335918426514,5.9353,190804438.0],["2015-04-20",5.9353,6.5296,5.821,6.1791,454708373.0],["2015-04-21",6.1791,6.682,6.0877,6.5905,342908818.0],["2015-04-22",6.5905,6.9105,6.4001,6.621,288423831.0],["2015-04-23",6.621,6.9029,6.5143,6.7658,240911934.0],["2015-04-24",6.7658,6.842,6.4762,6.5753,146810969.0],["2015-04-27",6.5753,7.2077,6.4762,7.0858,278526530.0],["2015-04-28",7.0858,7.7791,6.9029,7.5277,352729406.0],["2015-04-29",7.5277,7.527686595916748,7.0934,7.3296,174468511.0],["2015-04-30",7.3296,7.4363,6.8572,6.9563,139521129.0],["2015-05-04",6.9563,7.421,6.8724,7.2305,126989429.0],["2015-05-05",7.2305,7.2991,6.5067,6.5677,144468573.0],["2015-05-06",6.5677,6.6743,6.1639,6.301,151653379.0],["2015-05-07",6.301,6.301008701324463,5.8896,5.9353,98066299.0],["2015-05-08",5.9353,6.0877,5.8286,6.042,104323714.0],["2015-05-11",6.042,6.3162,5.9886,6.2477,136573739.0],["2015-05-12",6.2477,6.4001,6.1715,6.3696,123909606.0],["2015-05-13",6.3696,6.3696,6.1562,6.1943,108063614.0],["2015-05-14",6.1943,6.4001,6.0267,6.3315,142967377.0],["2015-05-15",6.3315,6.3315,6.0572,6.0724,88471809.0],["2015-05-18",6.0724,6.0724358558654785,5.8515,5.9277,92478699.0],["2015-05-19",5.9277,6.1334,5.9048,6.1258,82659650.0],["2015-05-20",6.1258,6.2782,6.0953,6.1258,98069985.0],["2015-05-21",6.1258,6.2172,6.0191,6.2096,101222414.0],["2015-05-22",6.2096,6.4762,6.209578514099121,6.4534,153839927.0],["2015-05-25",6.4534,6.7963,6.3772,6.7429,150448063.0],["2015-05-26",6.7429,6.9029,6.5753,6.8953,169113861.0],["2015-05-27",6.8953,7.162,6.7048,7.1086,186423281.0],["2015-05-28",7.1086,7.2305,6.4001,6.4534,192373447.0],["2015-05-29",6.4534,6.5372,6.1029,6.2782,116258505.0],["2015-06-01",6.2782,6.902918338775635,6.2477,6.9029,184900260.0],["2015-06-02",6.9029,7.1391,6.7429,6.9486,209090786.0],["2015-06-03",6.9486,6.94863224029541,6.6286,6.7886,119534265.0],["2015-06-04",6.7886,7.3524,6.4153,7.3296,208256634.0],["2015-06-05",7.3296,7.6572,7.1696,7.3524,251354404.0],["2015-06-08",7.3524,7.8477,7.2534,7.7867,248675662.0],["2015-06-09",7.7867,8.5639,7.786735534667969,8.5639,284989622.0],["2015-06-10",8.5639,9.3715,8.0763,8.701,416586003.0],["2015-06-11",8.701,8.701028823852539,8.3048,8.5334,229574165.0],["2015-06-12",8.5334,9.3868,8.4039,8.9067,272703441.0],["2015-06-15",8.9067,8.906745910644531,8.4344,8.5334,193104736.0],["2015-06-16",8.5334,9.2191,8.2363,8.7544,264799177.0],["2015-06-17",8.7544,9.6306,8.4572,9.5163,381839223.0],["2015-06-18",9.5163,9.5163,8.9829,9.0287,275180215.0],["2015-06-19",9.0287,9.4706,8.2134,8.381,235124019.0],["2015-06-23",8.381,8.9906,7.6039,8.9448,222880397.0],["2015-06-24",8.9448,9.8363,8.762,9.8363,406460542.0],["2015-06-25",9.8363,10.3391,9.2267,9.5696,428069040.0],["2015-06-26",9.5696,9.569609642028809,8.6096,8.6096,217422122.0],["2015-06-29",8.6096,9.0287,7.7486,8.4496,267823494.0],["2015-06-30",8.4496,8.8306,7.6191,8.701,230071423.0],["2015-07-01",8.701,8.7848,7.8324503898620605,7.8325,224811418.0],["2015-07-02",7.8325,7.8324503898620605,7.04768180847168,7.0477,151646118.0],["2015-07-03",7.0477,7.0477,6.3467,6.3467,136241235.0],["2015-07-06",6.3467,6.9229,5.715565204620361,5.7156,211826079.0],["2015-07-07",5.7156,5.9142,5.1425,5.8455,302888806.0],["2015-07-08",5.8455,5.845465660095215,5.2647,5.2647,136320502.0],["2015-07-09",5.2647,5.792,4.7451,5.792,197641461.0],["2015-07-10",5.792,6.372703552246094,5.6926,6.3727,230416060.0],["2015-07-13",6.3727,6.984,6.2428,6.9687,277163925.0],["2015-07-14",6.9687,6.968710422515869,6.2734,6.281,203423800.0],["2015-07-15",6.281,6.281009197235107,5.6544,5.6544,126801589.0],["2015-07-16",5.6544,5.9983,5.28,5.7232,89022231.0],["2015-07-17",5.7232,6.1282,5.723206520080566,6.0212,102796985.0],["2015-07-20",6.0212,6.3651,5.8837,6.174,129818739.0],["2015-07-21",6.174,6.6401,5.9677,6.3956,156923358.0],["2015-07-22",6.3956,6.8617,6.1358,6.6707,205140819.0],["2015-07-23",6.6707,6.9152,6.4644,6.7242,186620985.0],["2015-07-24",6.7242,7.3966,6.6172,7.068,296301820.0],["2015-07-27",7.068,7.1674,6.365062236785889,6.3651,212183787.0],["2015-07-28",6.3651,6.365062236785889,5.7308,5.9601,177470051.0],["2015-07-29",5.9601,6.4033,5.8837,6.3727,119097388.0],["2015-07-30",6.3727,6.6019,5.9601,6.0594,130531677.0],["2015-07-31",6.0594,6.1129,5.7079,6.09,112414253.0],["2015-08-03",6.09,6.4491,5.8837,6.4262,114234501.0],["2015-08-04",6.4262,6.686,6.1511,6.6096,100279324.0],["2015-08-05",6.6096,6.8617,6.3651,6.4644,85764869.0],["2015-08-06",6.4644,6.7242,6.197,6.4185,73040848.0],["2015-08-07",6.4185,6.686,6.3803,6.5408,80309264.0],["2015-08-10",6.5408,7.197944641113281,6.540807723999023,7.1979,169727424.0],["2015-08-11",7.1979,7.7557,7.1979,7.3661,214492534.0],["2015-08-12",7.3661,8.0996,7.1827,7.985,248331579.0],["2015-08-13",7.985,8.176,7.5494,8.0232,197926244.0],["2015-08-14",8.0232,8.1913,7.7328,7.9544,154690216.0],["2015-08-17",7.9544,7.985,7.5724,7.8627,131373760.0],["2015-08-18",7.8627,7.862724781036377,7.075685977935791,7.0757,147347498.0],["2015-08-19",7.0757,7.2285,6.3651,7.0222,124964854.0],["2015-08-20",7.0222,7.0604,6.3421,6.3574,94592791.0],["2015-08-21",6.3574,6.5637,6.0365,6.2122,91303390.0],["2015-08-24",6.2122,6.212240219116211,5.5933,5.5933,63579251.0],["2015-08-25",5.5933,5.5933074951171875,5.0355,5.0355,58045293.0],["2015-08-26",5.0355,5.2724,4.5312,4.5388,110485366.0],["2015-08-27",4.5388,4.8139,4.3402,4.7986,81216462.0],["2015-08-28",4.7986,5.2113,4.798630237579346,5.196,99817434.0],["2015-08-31",5.196,5.2724,4.8598,5.2495,85408152.0],["2015-09-01",5.2495,5.5627,4.7833,5.5093,119847171.0],["2015-09-02",5.5093,5.5092549324035645,4.9590935707092285,4.9591,71053790.0],["2015-09-07",4.9591,5.2265,4.8521,4.8903,49470183.0],["2015-09-08",4.8903,5.089,4.7528,5.0508,40463134.0],["2015-09-09",5.0508,5.3106,5.0431,5.2647,58519270.0],["2015-09-10",5.2647,5.5475,5.0737,5.28,74488792.0],["2015-09-11",5.28,5.3259,5.1043,5.196,46937549.0],["2015-09-14",5.196,5.387,4.7375,4.9744,69177745.0],["2015-09-15",4.9744,5.1043,4.5006,4.5541,54193138.0],["2015-09-16",4.5541,5.0126,4.5312,4.982,49939638.0],["2015-09-17",4.982,5.1425,4.8139,4.8216,60635669.0],["2015-09-18",4.8216,4.9515,4.7757,4.875,27659423.0],["2015-09-21",4.875,5.0279,4.7833,4.982,35677494.0],["2015-09-22",4.982,5.1807,4.9667,5.0814,55018770.0],["2015-09-23",5.0814,5.081352710723877,4.8216,4.8598,37559996.0],["2015-09-24",4.8598,4.9897,4.8521,4.9362,30392980.0],["2015-09-25",4.9362,4.9515,4.6611,4.7375,36166106.0],["2015-09-28",4.7375,4.7757,4.5923,4.7451,18063186.0],["2015-09-29",4.7451,4.745142459869385,4.493,4.5465,30048927.0],["2015-09-30",4.5465,4.6611,4.546472549438477,4.577,21284198.0],["2015-10-08",4.577,5.0049,4.5770368576049805,4.8598,45590465.0],["2015-10-09",4.8598,4.9591,4.7986,4.898,33956315.0],["2015-10-12",4.898,5.2265,4.897964954376221,5.1501,59508758.0],["2015-10-13",5.1501,5.15012264251709,5.0126,5.1043,44085750.0],["2015-10-14",5.1043,5.2342,5.0431,5.0584,44469292.0],["2015-10-15",5.0584,5.2647,5.0431,5.2265,62540819.0],["2015-10-16",5.2265,5.4252,5.1807,5.3946,93204268.0],["2015-10-19",5.3946,5.4787,5.2877,5.3412,70805564.0],["2015-10-20",5.3412,5.3794,5.0737,5.2953,87545400.0],["2015-10-21",5.2953,5.4634,4.8292,4.898,90507231.0],["2015-10-22",4.898,5.0661,4.8139,5.0202,55496953.0],["2015-10-23",5.0202,5.1196,4.9438,5.0661,53674822.0],["2015-10-26",5.0661,5.1654,5.0049,5.0661,50205074.0],["2015-10-27",5.0661,5.066070079803467,4.8139,5.0049,46634708.0],["2015-10-28",5.0049,5.004940509796143,4.8903,4.9209,37072773.0],["2015-10-29",4.9209,5.0355,4.920888423919678,4.9438,35172123.0],["2015-10-30",4.9438,4.943811416625977,4.7375,4.8139,34125534.0],["2015-11-02",4.8139,4.8139119148254395,4.6687,4.6917,25592905.0],["2015-11-03",4.6917,4.7528,4.6687,4.6993,16422699.0],["2015-11-04",4.6993,4.9132466316223145,4.6992950439453125,4.9132,42515633.0],["2015-11-05",4.9132,5.4023,4.875,5.1272,125340364.0],["2015-11-06",5.1272,5.2342,5.0355,5.173,78042432.0],["2015-11-09",5.173,5.3794,5.0814,5.2647,88605958.0],["2015-11-10",5.2647,5.4099,5.1578,5.3412,75833478.0],["2015-11-11",5.3412,5.4023,5.2647,5.3182,53272029.0],["2015-11-12",5.3182,5.3717,5.1578,5.2036,48234583.0],["2015-11-13",5.2036,5.203609943389893,5.0202,5.0508,41596231.0],["2015-11-16",5.0508,5.050787925720215,4.9362,5.0431,34216833.0],["2015-11-17",5.0431,5.2418,5.04314661026001,5.0737,53009537.0],["2015-11-18",5.0737,5.2342,5.0126,5.1043,39870738.0],["2015-11-19",5.1043,5.1883,5.0737,5.1807,33603270.0],["2015-11-20",5.1807,5.2342,5.1119,5.173,44134967.0],["2015-11-23",5.173,5.1807,5.0202,5.0431,37747399.0],["2015-11-24",5.0431,5.04314661026001,4.8521,4.9515,44138838.0],["2015-11-25",4.9515,5.0202,4.9056,4.9897,29615070.0],["2015-11-26",4.9897,5.0966,4.9744,5.0126,44969138.0],["2015-11-27",5.0126,5.0125813484191895,4.5847,4.6076,45138113.0],["2015-11-30",4.6076,4.6687,4.4166,4.6076,30693152.0],["2015-12-01",4.6076,4.6458,4.5465,4.6382,20306354.0],["2015-12-02",4.6382,4.8903,4.5923,4.8139,36415826.0],["2015-12-03",4.8139,4.8827,4.7222,4.8139,30942854.0],["2015-12-04",4.8139,4.9209,4.7222,4.7757,31829034.0],["2015-12-07",4.7757,4.7986,4.7069,4.7375,15764157.0],["2015-12-08",4.7375,4.7375006675720215,4.5465,4.5541,24784117.0],["2015-12-09",4.5541,4.6305,4.5312,4.5847,15653367.0],["2015-12-10",4.5847,4.8139,4.5465,4.6458,29899773.0],["2015-12-11",4.6458,4.7069,4.5541,4.6229,19896262.0],["2015-12-14",4.6229,4.7986,4.6,4.791,39568331.0],["2015-12-15",4.791,4.791,4.6764,4.6993,26669025.0],["2015-12-16",4.6993,4.7604,4.6611,4.6917,18159537.0],["2015-12-17",4.6917,4.8063,4.691654205322266,4.7833,33705051.0],["2015-12-18",4.7833,4.791,4.7069,4.7451,25983496.0],["2015-12-21",4.7451,4.9056,4.7069,4.8598,48050688.0],["2015-12-22",4.8598,4.9973,4.8292,4.898,49136916.0],["2015-12-23",4.898,4.9973,4.8139,4.8216,38169482.0],["2015-12-24",4.8216,4.875,4.6764,4.7375,23297716.0],["2015-12-25",4.7375,4.7757,4.6611,4.7451,27463742.0],["2015-12-28",4.7451,4.745142459869385,4.6152,4.6152,29817472.0],["2015-12-29",4.6152,4.6764,4.5923,4.6611,22867729.0],["2015-12-30",4.6611,4.684,4.6305,4.6764,15147159.0],["2015-12-31",4.6764,4.6993,4.6152,4.6229,13243915.0],["2016-01-04",4.6229,4.6611,4.2179,4.2332,22518900.0],["2016-01-05",4.2332,4.3631,4.0498,4.3096,37080657.0],["2016-01-06",4.3096,4.7375006675720215,4.2638,4.7375,74321840.0],["2016-01-07",4.7375,4.7375006675720215,4.2638,4.2714,16516965.0],["2016-01-08",4.2714,4.6993,4.271391868591309,4.6993,91491015.0],["2016-01-11",4.6993,4.6992950439453125,4.2408,4.3249,71899154.0],["2016-01-12",4.3249,4.3478,4.0956,4.2485,26125179.0],["2016-01-13",4.2485,4.5159,4.1644,4.1873,29182029.0],["2016-01-14",4.1873,4.3631,3.9734,4.2638,27680711.0],["2016-01-15",4.2638,4.263751029968262,3.9581,3.9734,30361467.0],["2016-01-18",3.9734,4.0269,3.8358,3.9352,18366426.0],["2016-01-19",3.9352,4.0956,3.9123,4.0574,19998644.0],["2016-01-20",4.0574,4.057440280914307,3.9199,3.9505,22871406.0],["2016-01-21",3.9505,4.0804,3.8588,3.9046,25275742.0],["2016-01-22",3.9046,4.1186,3.9046175479888916,4.0116,29821585.0],["2016-01-25",4.0116,4.195,3.9734,4.0727,35001762.0],["2016-01-26",4.0727,4.072722434997559,3.683,3.7136,31363090.0],["2016-01-27",3.7136,3.7976,3.4844,3.6983,29119757.0],["2016-01-28",3.6983,3.8664,3.5073,3.5684,31281383.0],["2016-01-29",3.5684,3.7059,3.5455,3.6754,18714441.0],["2016-02-01",3.6754,3.7059,3.4003,3.4996,22541518.0],["2016-02-02",3.4996,3.5837,3.4691,3.576,18297399.0],["2016-02-03",3.576,3.5760490894317627,3.4385,3.5149,15771676.0],["2016-02-04",3.5149,3.6066,3.514920473098755,3.5608,17711111.0],["2016-02-05",3.5608,3.6066,3.4996,3.5226,16605198.0],["2016-02-15",3.5226,3.5837,3.4003,3.5378,12462380.0],["2016-02-16",3.5378,3.6983,3.5226,3.6525,22462922.0],["2016-02-17",3.6525,3.7136,3.6143,3.6983,22556933.0],["2016-02-18",3.6983,3.8358,3.6754,3.6907,26702343.0],["2016-02-19",3.6907,3.6983,3.6448,3.6754,13351354.0],["2016-02-22",3.6754,3.9123,3.6753835678100586,3.8053,35621260.0],["2016-02-23",3.8053,3.8664,3.7518,3.8511,33578601.0],["2016-02-24",3.8511,4.0269,3.8129,3.9734,46493305.0],["2016-02-25",3.9734,3.9734,3.576,3.6066,33732495.0],["2016-02-26",3.6066,3.8741,3.5837,3.8206,32433751.0],["2016-02-29",3.8206,3.9657,3.5837,3.7442,27509402.0],["2016-03-01",3.7442,3.9046,3.6754,3.8664,28074395.0],["2016-03-02",3.8664,4.1186,3.8206,4.088,49506048.0],["2016-03-03",4.088,4.2408,4.0422,4.1033,53490229.0],["2016-03-04",4.1033,4.1873,3.9275,4.1033,54106465.0],["2016-03-07",4.1033,4.2408,4.0269,4.1644,51642542.0],["2016-03-08",4.1644,4.279,4.0116,4.1339,48632625.0],["2016-03-09",4.1339,4.133851051330566,3.8435,3.9123,25192007.0],["2016-03-10",3.9123,3.9581,3.8129,3.8282,14393864.0],["2016-03-11",3.8282,3.8893,3.79,3.8664,10394746.0],["2016-03-14",3.8664,3.9887,3.866412401199341,3.9046,18712068.0],["2016-03-15",3.9046,3.9123,3.8358,3.8664,11951355.0],["2016-03-16",3.8664,3.897,3.8206,3.8282,12972586.0],["2016-03-17",3.8282,3.9352,3.8282065391540527,3.897,15385464.0],["2016-03-18",3.897,4.004,3.8969767093658447,3.981,22234610.0],["2016-03-21",3.981,4.0651,3.9581,4.0574,30415492.0],["2016-03-22",4.0574,4.057440280914307,3.9734,3.9963,18803513.0],["2016-03-23",3.9963,4.0498,3.9657,3.9963,13944157.0],["2016-03-24",3.9963,3.996311664581299,3.8588,3.8817,21003419.0],["2016-03-25",3.8817,3.9046175479888916,3.8588,3.9046,8156131.0],["2016-03-28",3.9046,3.9352,3.8664,3.8664,11696094.0],["2016-03-29",3.8664,3.8817,3.79,3.8129,13834961.0],["2016-03-30",3.8129,3.9046,3.812924861907959,3.897,13493089.0],["2016-03-31",3.897,3.9352,3.8664,3.9123,16659134.0],["2016-04-01",3.9123,3.981,3.897,3.9352,17896019.0],["2016-04-05",3.9352,4.0345,3.9275,4.0116,24286137.0],["2016-04-06",4.0116,4.0116,3.9428,3.9581,15705750.0],["2016-04-07",3.9581,4.004,3.9123,3.9428,17414591.0],["2016-04-08",3.9428,3.981,3.897,3.9734,17374546.0],["2016-04-11",3.9734,4.1415,3.973388671875,4.0651,43323088.0],["2016-04-12",4.0651,4.2026,3.9963,4.195,53596861.0],["2016-04-13",4.195,4.4089,4.194980144500732,4.2485,80832721.0],["2016-04-14",4.2485,4.2638,4.1644,4.195,31204227.0],["2016-04-15",4.195,4.2179,4.0804,4.1109,24729579.0],["2016-04-18",4.1109,4.1415,4.0269,4.1186,17855355.0],["2016-04-19",4.1186,4.1568,4.0269,4.0574,15966978.0],["2016-04-20",4.0574,4.1186,3.8206,3.9199,28731078.0],["2016-04-21",3.9199,4.0345,3.9046,3.9505,23305389.0],["2016-04-22",3.9505,3.9887,3.8741,3.9734,14498699.0],["2016-04-25",3.9734,3.996311664581299,3.9046,3.9963,16845658.0],["2016-04-26",3.9963,4.0192,3.9123,3.9734,12695595.0],["2016-04-27",3.9734,3.9734,3.9123,3.9275,11041194.0],["2016-04-28",3.9275,3.9734,3.8588,3.9505,14475120.0],["2016-04-29",3.9505,3.9581,3.9046,3.9352,8030878.0],["2016-05-03",3.9352,4.0116,3.9046,3.9963,14630542.0],["2016-05-04",3.9963,4.004,3.9581,3.981,10534256.0],["2016-05-05",3.981,4.0192,3.9581,3.9963,8882908.0],["2016-05-06",3.9963,3.996311664581299,3.8358,3.8511,15399274.0],["2016-05-09",3.8511,3.851130247116089,3.6295,3.6525,17738571.0],["2016-05-10",3.6525,3.7136,3.6448,3.683,11397117.0],["2016-05-11",3.683,3.7136,3.6143,3.6677,7553890.0],["2016-05-12",3.6677,3.683,3.599,3.6677,6888016.0],["2016-05-13",3.6677,3.6907,3.6295,3.6525,5884911.0],["2016-05-16",3.6525,3.6754,3.6066,3.6677,7750300.0],["2016-05-17",3.6677,3.7289,3.6143,3.6448,13589559.0],["2016-05-18",3.6448,3.6448192596435547,3.5226,3.5455,11258358.0],["2016-05-19",3.5455,3.5913,3.5378,3.5455,6394694.0],["2016-05-20",3.5455,3.5608,3.492,3.5531,5535237.0],["2016-05-23",3.5531,3.5837,3.5378,3.5684,5113129.0],["2016-05-24",3.5684,3.5837,3.5149,3.5302,5424681.0],["2016-05-25",3.5302,3.576,3.5302023887634277,3.5531,8827898.0],["2016-05-26",3.5531,3.6295,3.5302,3.6219,12912314.0],["2016-05-27",3.6219,3.6218953132629395,3.5455,3.576,12397484.0],["2016-05-30",3.576,3.5913,3.5378,3.5608,6111058.0],["2016-05-31",3.5608,3.6754,3.5607662200927734,3.6601,13358999.0],["2016-06-01",3.6601,3.7059,3.6525,3.6754,13604774.0],["2016-06-02",3.6754,3.6907,3.6525,3.6754,8654939.0],["2016-06-03",3.6754,3.6907,3.6372,3.6907,9163592.0],["2016-06-06",3.6907,3.6907,3.6448,3.6525,7692359.0],["2016-06-07",3.6525,3.6907,3.6524603366851807,3.6754,8098973.0],["2016-06-08",3.6754,3.6983,3.6601,3.6677,8279984.0],["2016-06-13",3.6677,3.667743444442749,3.4614,3.4844,10092462.0],["2016-06-14",3.4844,3.5226,3.4767,3.5073,4682451.0],["2016-06-15",3.5073,3.6295,3.4614,3.5837,9305381.0],["2016-06-16",3.5837,3.6143,3.5531,3.5684,6612233.0],["2016-06-17",3.5684,3.7059,3.5608,3.683,19416924.0],["2016-06-20",3.683,3.6830251216888428,3.6066,3.6143,11941577.0],["2016-06-21",3.6143,3.6907,3.6066,3.6143,11864889.0],["2016-06-22",3.6143,3.7442,3.599,3.7289,20170740.0],["2016-06-23",3.7289,3.8282,3.6907,3.7442,17273407.0],["2016-06-24",3.7442,3.79,3.6143,3.6677,12990515.0],["2016-06-27",3.6677,4.004,3.667743444442749,3.9199,42979724.0],["2016-06-28",3.9199,3.9199001789093018,3.8511,3.897,11684229.0],["2016-06-29",3.897,4.0269,3.8817,3.9581,17911567.0],["2016-06-30",3.9581,3.981,3.9123,3.9428,8065998.0],["2016-07-01",3.9428,4.004,3.9199,3.9428,9589753.0],["2016-07-04",3.9428,4.2561,3.9123,4.195,39764204.0],["2016-07-05",4.195,4.386,4.1644,4.1873,36747775.0],["2016-07-06",4.1873,4.2103,4.0804,4.2026,16618619.0],["2016-07-07",4.2026,4.2561,4.1415,4.1644,14936372.0],["2016-07-08",4.1644,4.164416313171387,4.0192,4.0727,15624056.0],["2016-07-11",4.0727,4.2485,4.0727,4.1491,21238989.0],["2016-07-12",4.1491,4.5618,4.149133682250977,4.3707,73482461.0],["2016-07-13",4.3707,4.4089,4.279,4.3937,31922456.0],["2016-07-14",4.3937,4.393650531768799,4.279,4.3478,16288978.0],["2016-07-15",4.3478,4.5541,4.3096,4.3784,40207602.0],["2016-07-18",4.3784,4.4471,4.279,4.3172,25965964.0],["2016-07-19",4.3172,4.3402,4.2561,4.3096,13519021.0],["2016-07-20",4.3096,4.386,4.2103,4.2255,16575219.0],["2016-07-21",4.2255,4.2943,4.1491,4.2332,19083958.0],["2016-07-22",4.2332,4.2714,4.1491,4.1797,14306885.0],["2016-07-25",4.1797,4.2255,4.1186,4.1797,9253985.0],["2016-07-26",4.1797,4.3172,4.179698944091797,4.302,18180631.0],["2016-07-27",4.302,4.3402,4.0651,4.1797,17507731.0],["2016-07-28",4.1797,4.2561,4.1415,4.1873,17274505.0],["2016-07-29",4.1873,4.2943,4.1873393058776855,4.2255,11036152.0],["2016-08-01",4.2255,4.3402,4.1721,4.3249,12869490.0],["2016-08-02",4.3249,4.4701,4.324880599975586,4.3707,19701562.0],["2016-08-03",4.3707,4.3784,4.2561,4.3325,11462864.0],["2016-08-04",4.3325,4.386,4.2867,4.3402,9047342.0],["2016-08-05",4.3402,4.3554,4.2714,4.3402,8716630.0],["2016-08-08",4.3402,4.5465,4.34016227722168,4.5388,45320881.0],["2016-08-09",4.5388,4.5541,4.4548,4.4853,28296119.0],["2016-08-10",4.4853,4.6382,4.4471,4.5006,26071213.0],["2016-08-11",4.5006,4.500626087188721,4.3554,4.3784,16615714.0],["2016-08-12",4.3784,4.5388,4.3325,4.4548,12370740.0],["2016-08-15",4.4548,4.5312,4.4013,4.4853,18890109.0],["2016-08-16",4.4853,4.5847,4.4624,4.5235,24948239.0],["2016-08-17",4.5235,4.5388,4.4166,4.4853,20702147.0],["2016-08-18",4.4853,4.5465,4.4089,4.4548,23114543.0],["2016-08-19",4.4548,4.4548,4.2485,4.3325,35519843.0],["2016-08-22",4.3325,4.3478,4.279,4.2867,11824386.0],["2016-08-23",4.2867,4.3096,4.2408,4.2638,14020687.0],["2016-08-24",4.2638,4.2943,4.2026,4.2332,13500247.0],["2016-08-25",4.2332,4.2638,4.1873,4.2485,14253993.0],["2016-08-26",4.2485,4.279,4.2255,4.2408,10763443.0],["2016-08-29",4.2408,4.2485,4.2026,4.2179,9556190.0],["2016-08-30",4.2179,4.2714,4.2179,4.2485,8664267.0],["2016-08-31",4.2485,4.279,4.2255,4.2714,10395382.0],["2016-09-01",4.2714,4.279,4.2255,4.2485,9782546.0],["2016-09-02",4.2485,4.2638,4.2179,4.2255,7727821.0],["2016-09-05",4.2255,4.3784,4.225545883178711,4.3249,21216237.0],["2016-09-06",4.3249,4.3554,4.2867,4.3402,9530804.0],["2016-09-07",4.3402,4.3554,4.2867,4.302,9990889.0],["2016-09-08",4.302,4.3402,4.2714,4.3402,9282426.0],["2016-09-09",4.3402,4.3631,4.302,4.3249,7420077.0],["2016-09-12",4.3249,4.324880599975586,4.195,4.2485,13581725.0],["2016-09-13",4.2485,4.2714,4.2103,4.2332,6737586.0],["2016-09-14",4.2332,4.233185768127441,4.1339,4.1568,5989091.0],["2016-09-19",4.1568,4.2638,4.156774520874023,4.2255,6364566.0],["2016-09-20",4.2255,4.2714,4.2103,4.2638,10645105.0],["2016-09-21",4.2638,4.302,4.2179,4.2714,8549822.0],["2016-09-22",4.2714,4.3249,4.271391868591309,4.2867,10560831.0],["2016-09-23",4.2867,4.3172,4.2714,4.2943,6832952.0],["2016-09-26",4.2943,4.3554,4.2561,4.2561,14564526.0],["2016-09-27",4.2561,4.279,4.195,4.2714,9501946.0],["2016-09-28",4.2714,4.3172,4.2255,4.2408,6713448.0],["2016-09-29",4.2408,4.3478,4.240827560424805,4.302,14392731.0],["2016-09-30",4.302,4.317238807678223,4.2561,4.3172,6968469.0],["2016-10-10",4.3172,4.4166,4.317238807678223,4.3554,15550729.0],["2016-10-11",4.3554,4.4624,4.3478,4.4548,22786757.0],["2016-10-12",4.4548,4.4548,4.3784,4.4166,17498660.0],["2016-10-13",4.4166,4.493,4.3936,4.4166,15511031.0],["2016-10-14",4.4166,4.462420463562012,4.3707,4.4624,12681927.0],["2016-10-17",4.4624,4.5235,4.4013,4.4395,22242497.0],["2016-10-18",4.4395,4.5694,4.4013,4.5541,29576812.0],["2016-10-19",4.5541,4.6687,4.4853,4.5159,28144091.0],["2016-10-20",4.5159,4.5465,4.4395,4.4777,14981683.0],["2016-10-21",4.4777,4.6611,4.4701,4.5618,34243698.0],["2016-10-24",4.5618,5.0202226638793945,4.56175422668457,5.0202,71438859.0],["2016-10-25",5.0202,5.4481,5.0202226638793945,5.3717,163848141.0],["2016-10-26",5.3717,5.3717145919799805,5.1348,5.1578,71220194.0],["2016-10-27",5.1578,5.2495,5.0279,5.0737,59135568.0],["2016-10-28",5.0737,5.1807,5.0126,5.1043,54865629.0],["2016-10-31",5.1043,5.104275703430176,4.9591,5.0814,33969353.0],["2016-11-01",5.0814,5.1119,4.9744,5.0508,44248277.0],["2016-11-02",5.0508,5.173,4.8368,4.9056,57465211.0],["2016-11-03",4.9056,5.0355,4.7757,5.0049,68712427.0],["2016-11-04",5.0049,5.1425,4.9667,5.0202,58153974.0],["2016-11-07",5.0202,5.2495,5.0202226638793945,5.1043,76868484.0],["2016-11-08",5.1043,5.104275703430176,4.9667,4.9897,48149722.0],["2016-11-09",4.9897,5.0737,4.8292,5.0431,56615209.0],["2016-11-10",5.0431,5.2265,5.0279,5.1501,63646142.0],["2016-11-11",5.1501,5.387,5.0584,5.2265,65872706.0],["2016-11-14",5.2265,5.4481,5.0966,5.3259,69813489.0],["2016-11-15",5.3259,5.387,5.0508,5.1425,51715399.0],["2016-11-16",5.1425,5.1501,4.9973,5.0814,33948411.0],["2016-11-17",5.0814,5.2342,4.8903,5.1654,35578360.0],["2016-11-18",5.1654,5.1654052734375,5.0126,5.0737,24658272.0],["2016-11-21",5.0737,5.1119,5.0049,5.0355,20775643.0],["2016-11-22",5.0355,5.1501,5.035505294799805,5.1272,31281402.0],["2016-11-23",5.1272,5.1501,5.0049,5.0279,26531714.0],["2016-11-24",5.0279,5.1348,4.9973,5.0202,22700135.0],["2016-11-25",5.0202,5.0279,4.8674,5.0049,20856086.0],["2016-11-28",5.0049,5.089,4.9667,5.0737,26142382.0],["2016-11-29",5.0737,5.073710918426514,4.9132,4.9515,31186196.0],["2016-11-30",4.9515,4.951452732086182,4.684,4.7604,42370154.0],["2016-12-01",4.7604,4.791,4.7451,4.7757,25451789.0],["2016-12-02",4.7757,4.8598,4.7146,4.7222,25972360.0],["2016-12-05",4.7222,4.7757,4.6382,4.7146,18547425.0],["2016-12-06",4.7146,4.7528,4.6534,4.6611,17225336.0],["2016-12-07",4.6611,4.7375,4.6152,4.7299,24178487.0],["2016-12-08",4.7299,4.7299,4.6611,4.684,21208280.0],["2016-12-09",4.684,4.6917,4.6076,4.6458,35855204.0],["2016-12-12",4.6458,4.7069,4.5083,4.5235,33819674.0],["2016-12-13",4.5235,4.5694,4.4777,4.5388,22292104.0],["2016-12-14",4.5388,4.5618,4.4853,4.493,19512032.0],["2016-12-15",4.493,4.5312,4.4548,4.4853,18776494.0],["2016-12-16",4.4853,4.485343933105469,4.3784,4.4701,19965722.0],["2016-12-19",4.4701,4.4701,4.4089,4.4319,13857408.0],["2016-12-20",4.4319,4.4319,4.3096,4.3554,19134305.0],["2016-12-21",4.3554,4.4395,4.3554,4.4319,18821800.0],["2016-12-22",4.4319,4.4701,4.4013,4.4395,17662914.0],["2016-12-23",4.4395,4.4471,4.3707,4.3784,10752814.0],["2016-12-26",4.3784,4.4013,4.2485,4.386,14536011.0],["2016-12-27",4.386,4.4319,4.3554,4.4089,8618520.0],["2016-12-28",4.4089,4.4471,4.386,4.3937,9027936.0],["2016-12-29",4.3937,4.4624,4.3707,4.4395,12806392.0],["2016-12-30",4.4395,4.4701,4.4089,4.4395,12569780.0],["2017-01-03",4.4395,4.4853,4.4319,4.4701,13505618.0],["2017-01-04",4.4701,4.4853,4.4471,4.4777,9717428.0],["2017-01-05",4.4777,4.5312,4.4701,4.493,16494173.0],["2017-01-06",4.493,4.493,4.4548,4.4624,12560614.0],["2017-01-09",4.4624,4.493,4.4471,4.4777,13077912.0],["2017-01-10",4.4777,4.5923,4.4395,4.5388,24562421.0],["2017-01-11",4.5388,4.5847,4.4701,4.493,19632106.0],["2017-01-12",4.493,4.5159,4.386,4.386,14088512.0],["2017-01-13",4.386,4.4166,4.3325,4.3707,12549926.0],["2017-01-16",4.3707,4.4166,4.2255,4.3478,19900654.0],["2017-01-17",4.3478,4.3937,4.302,4.386,10773679.0],["2017-01-18",4.386,4.4701,4.3554,4.4319,16645074.0],["2017-01-19",4.4319,4.4624,4.3937,4.4319,9140269.0],["2017-01-20",4.4319,4.4777,4.4166,4.4624,9068765.0],["2017-01-23",4.4624,4.5235,4.4624,4.5006,14970978.0],["2017-01-24",4.5006,4.6,4.4853,4.5541,24057536.0],["2017-01-25",4.5541,4.577,4.5006,4.5235,13130824.0],["2017-01-26",4.5235,4.6,4.5235,4.5847,14001855.0],["2017-02-03",4.5847,4.5923,4.493,4.5083,10227136.0],["2017-02-06",4.5083,4.5235,4.4548,4.5006,10828400.0],["2017-02-07",4.5006,4.5083,4.4701,4.4853,10572795.0],["2017-02-08",4.4853,4.577,4.4624,4.5618,18368811.0],["2017-02-09",4.5618,4.6534,4.5388,4.5923,22065507.0],["2017-02-10",4.5923,4.7146,4.5618,4.684,26543821.0],["2017-02-13",4.684,4.8216,4.6764,4.7069,35581091.0],["2017-02-14",4.7069,4.7833,4.6764,4.7604,22992187.0],["2017-02-15",4.7604,4.7604241371154785,4.6458,4.6534,20450183.0],["2017-02-16",4.6534,4.8598,4.653448581695557,4.8368,61180710.0],["2017-02-17",4.8368,4.836835861206055,4.684,4.7146,30756470.0],["2017-02-20",4.7146,4.8063,4.684,4.7986,27403827.0],["2017-02-21",4.7986,4.8216,4.7222,4.7681,27527925.0],["2017-02-22",4.7681,4.768065452575684,4.7069,4.7528,15988553.0],["2017-02-23",4.7528,4.7681,4.6534,4.6993,19955856.0],["2017-02-24",4.6993,4.6992950439453125,4.6229,4.6611,17027011.0],["2017-02-27",4.6611,4.6687,4.5923,4.6152,18364313.0],["2017-02-28",4.6152,4.645807266235352,4.6,4.6458,13070886.0],["2017-03-01",4.6458,4.6917,4.6229,4.6611,19161326.0],["2017-03-02",4.6611,4.7146,4.6229,4.6305,13258680.0],["2017-03-03",4.6305,4.6382,4.577,4.6,12623059.0],["2017-03-06",4.6,4.6764,4.599959850311279,4.6611,18332900.0],["2017-03-07",4.6611,4.7222,4.6,4.6687,20221136.0],["2017-03-08",4.6687,4.668731689453125,4.6,4.6152,14066494.0],["2017-03-09",4.6152,4.615242958068848,4.4242,4.4701,32778859.0],["2017-03-10",4.4701,4.493,4.4319,4.4471,11877416.0],["2017-03-13",4.4471,4.5006,4.4013,4.493,16512691.0],["2017-03-14",4.493,4.5235,4.4471,4.4624,16964660.0],["2017-03-15",4.4624,4.5083,4.4624,4.493,14048859.0],["2017-03-16",4.493,4.5618,4.492985248565674,4.5235,16945619.0],["2017-03-17",4.5235,4.5388,4.4242,4.4471,19657260.0],["2017-03-20",4.4471,4.684,4.44713830947876,4.5847,43958930.0],["2017-03-21",4.5847,4.6764,4.5388,4.5847,36119843.0],["2017-03-22",4.5847,4.5847,4.4777,4.577,26985023.0],["2017-03-23",4.577,4.5770368576049805,4.4853,4.5312,22326837.0],["2017-03-24",4.5312,4.5618,4.4777,4.5388,19839033.0],["2017-03-27",4.5388,4.5465,4.4853,4.493,18593521.0],["2017-03-28",4.493,4.5083,4.4701,4.4777,11118088.0],["2017-03-29",4.4777,4.6229,4.477702617645264,4.6076,36783875.0],["2017-03-30",4.6076,4.6534,4.5694,4.6152,40347528.0],["2017-03-31",4.6152,4.6917,4.5694,4.6687,33663933.0],["2017-04-05",4.6687,4.7299,4.6458,4.7146,37799754.0],["2017-04-06",4.7146,4.7146,4.6611,4.6917,24543753.0],["2017-04-07",4.6917,4.6993,4.6305,4.6687,23851025.0],["2017-04-10",4.6687,4.7528,4.6305,4.684,29460582.0],["2017-04-11",4.684,4.7222,4.6229,4.6917,22641062.0],["2017-04-12",4.6917,4.691654205322266,4.6305,4.6458,18038605.0],["2017-04-13",4.6458,4.7375,4.6229,4.7146,32082328.0],["2017-04-14",4.7146,4.7604,4.6305,4.6611,34588048.0],["2017-04-17",4.6611,4.6611,4.577,4.6,23275506.0],["2017-04-18",4.6,4.6382,4.5159,4.5235,17520861.0],["2017-04-19",4.5235,4.5235490798950195,4.3784,4.4166,20033270.0],["2017-04-20",4.4166,4.4471,4.3402,4.3784,14161686.0],["2017-04-21",4.3784,4.4242,4.378367900848389,4.4013,10558667.0],["2017-04-24",4.4013,4.4013,4.302,4.3707,13373772.0],["2017-04-25",4.3707,4.4548,4.3249,4.4242,14252689.0],["2017-04-26",4.4242,4.4319,4.3936,4.4166,8519352.0],["2017-04-27",4.4166,4.4319,4.3249,4.4242,11964328.0],["2017-04-28",4.4242,4.4701,4.4089,4.4471,12829691.0],["2017-05-02",4.4471,4.4853,4.431856155395508,4.4319,13181570.0],["2017-05-03",4.4319,4.4471,4.3554,4.386,10513113.0],["2017-05-04",4.386,4.386009693145752,4.2714,4.2943,14868379.0],["2017-05-05",4.2943,4.294315814971924,4.1109,4.1339,19499941.0],["2017-05-08",4.1339,4.1415,4.0727,4.1186,11255769.0],["2017-05-09",4.1186,4.1491,4.0727,4.1339,8746989.0],["2017-05-10",4.1339,4.1644,4.0727,4.0727,9574645.0],["2017-05-11",4.0727,4.072722434997559,3.9428,4.0116,17771656.0],["2017-05-12",4.0116,4.0345,3.981,4.0116,9277839.0],["2017-05-15",4.0116,4.0498,4.011593818664551,4.0345,8252651.0],["2017-05-16",4.0345,4.088005065917969,3.9734,4.088,10968620.0],["2017-05-17",4.088,4.1415,4.0574,4.088,10921160.0],["2017-05-18",4.088,4.0956,4.0422,4.0574,10547204.0],["2017-05-19",4.0574,4.1033,4.0574,4.088,8687695.0],["2017-05-22",4.088,4.1339,4.0345,4.0574,9298299.0],["2017-05-23",4.0574,4.1339,3.9581,4.0192,14594363.0],["2017-05-24",4.0192,4.019235134124756,3.9428,4.004,10447547.0],["2017-05-25",4.004,4.126211643218994,3.9963,4.1262,20169753.0],["2017-05-26",4.1262,4.1491,4.088,4.1033,12071781.0],["2017-05-31",4.1033,4.1491,4.0574,4.0574,12721063.0],["2017-06-01",4.0574,4.0727,4.0192,4.0345,9311451.0],["2017-06-02",4.0345,4.088005065917969,4.004,4.088,9853189.0],["2017-06-05",4.088,4.1644,4.088005065917969,4.1186,15251843.0],["2017-06-06",4.1186,4.1415,4.1033,4.1415,10762877.0],["2017-06-07",4.1415,4.2103,4.1262,4.2103,18728391.0],["2017-06-08",4.2103,4.2103,4.1644,4.1873,13628927.0],["2017-06-09",4.1873,4.2332,4.1797,4.2179,16530963.0],["2017-06-12",4.2179,4.2179036140441895,4.1415,4.1491,14375770.0],["2017-06-13",4.1491,4.2638,4.1339,4.2408,20895411.0],["2017-06-14",4.2408,4.302,4.2255,4.2485,24601887.0],["2017-06-15",4.2485,4.302,4.2408,4.2638,10388224.0],["2017-06-16",4.2638,4.2943,4.2408,4.2561,8911291.0],["2017-06-19",4.2561,4.4089,4.2408,4.3631,25271090.0],["2017-06-20",4.3631,4.4395,4.3554,4.3784,15583147.0],["2017-06-21",4.3784,4.4089,4.3249,4.3631,12130548.0],["2017-06-22",4.3631,4.4395,4.3630852699279785,4.3784,17897236.0],["2017-06-23",4.3784,4.3784,4.2408,4.3402,13119346.0],["2017-06-26",4.3402,4.4395,4.3249,4.4319,16087976.0],["2017-06-27",4.4319,4.493,4.3631,4.4548,22344513.0],["2017-06-28",4.4548,4.5083,4.4242,4.4624,15117924.0],["2017-06-29",4.4624,4.5694,4.4395,4.5006,19827128.0],["2017-06-30",4.5006,4.5312,4.4701,4.493,14824960.0],["2017-07-03",4.493,4.5694,4.4853,4.5694,15831896.0],["2017-07-04",4.5694,4.569396495819092,4.4242,4.4548,21372992.0],["2017-07-05",4.4548,4.5312,4.454779624938965,4.5159,16485487.0],["2017-07-06",4.5159,4.6152,4.493,4.5694,27488459.0],["2017-07-07",4.5694,4.592319965362549,4.5083,4.5923,27689056.0],["2017-07-10",4.5923,4.6611,4.5541,4.6229,23399778.0],["2017-07-11",4.6229,4.6382,4.5465,4.5541,17551017.0],["2017-07-12",4.5541,4.5847,4.4548,4.5465,21731293.0],["2017-07-13",4.5465,4.6458,4.5159,4.5847,26809628.0],["2017-07-14",4.5847,4.6,4.5312,4.5847,13496401.0],["2017-07-17",4.5847,4.7375,4.4548,4.6076,66293479.0],["2017-07-18",4.6076,4.7681,4.5847,4.7604,58862456.0],["2017-07-19",4.7604,5.0584,4.7222,5.0431,92667294.0],["2017-07-20",5.0431,5.04314661026001,4.8827,4.9285,52516340.0],["2017-07-21",4.9285,5.0737,4.8903,4.9515,45951666.0],["2017-07-24",4.9515,5.0276,4.8661,4.8815,40459240.0],["2017-07-25",4.8815,4.8815,4.7892,4.8354,35988403.0],["2017-07-26",4.8354,4.8738,4.8046,4.8277,30219384.0],["2017-07-27",4.8277,4.8277,4.6201,4.6893,45217637.0],["2017-07-28",4.6893,4.7354,4.6509,4.7201,25928540.0],["2017-07-31",4.7201,4.8815,4.7047,4.8661,50817849.0],["2017-08-01",4.8661,4.866122722625732,4.7508,4.7816,37621232.0],["2017-08-02",4.7816,4.9737,4.7739,4.8431,59213226.0],["2017-08-03",4.8431,4.9199,4.8277,4.9122,37804262.0],["2017-08-04",4.9122,5.1736,4.9046,4.9276,76785446.0],["2017-08-07",4.9276,5.1659,4.8123,5.1429,70076389.0],["2017-08-08",5.1429,5.2889,5.0352,5.0967,79150187.0],["2017-08-09",5.0967,5.3043,4.9737,5.2889,95027017.0],["2017-08-10",5.2889,5.288929462432861,5.0429,5.0967,58951147.0],["2017-08-11",5.0967,5.096744060516357,4.6509,4.7124,65753112.0],["2017-08-14",4.7124,4.7892,4.697,4.7508,29805096.0],["2017-08-15",4.7508,4.7662,4.6739,4.7201,22501571.0],["2017-08-16",4.7201,4.7739,4.6586,4.7047,26818865.0],["2017-08-17",4.7047,4.9199,4.704687118530273,4.8969,49512922.0],["2017-08-18",4.8969,4.943,4.82,4.8815,29126878.0],["2017-08-21",4.8815,4.9737,4.8738,4.9276,25185569.0],["2017-08-22",4.9276,4.9507,4.8661,4.9199,23444679.0],["2017-08-23",4.9199,4.919934272766113,4.7662,4.7969,22824695.0],["2017-08-24",4.7969,4.8507,4.7585,4.7739,14922806.0],["2017-08-25",4.7739,4.9661,4.773873805999756,4.9276,37583377.0],["2017-08-28",4.9276,4.9661,4.8892,4.9507,31688407.0],["2017-08-29",4.9507,5.0737,4.950684547424316,4.9968,35320750.0],["2017-08-30",4.9968,5.1044,4.9507,5.0583,41254230.0],["2017-08-31",5.0583,5.0891,5.0199,5.0506,31195203.0],["2017-09-01",5.0506,5.3427,5.050621032714844,5.1967,95363229.0],["2017-09-04",5.1967,5.2889,5.0737,5.1198,50374936.0],["2017-09-05",5.1198,5.1275,4.9891,5.066,32281684.0],["2017-09-06",5.066,5.189,5.0045,5.0814,35895953.0],["2017-09-07",5.0814,5.0967,4.943,4.9584,28635245.0],["2017-09-08",4.9584,5.0276,4.9046,4.9507,23327233.0],["2017-09-11",4.9507,5.0429,4.8892,5.0352,21214569.0],["2017-09-12",5.0352,5.1429,5.0122,5.0352,40890103.0],["2017-09-13",5.0352,5.1275,4.9968,5.0814,22548119.0],["2017-09-14",5.0814,5.1044,4.943,4.9968,20976932.0],["2017-09-15",4.9968,4.996808052062988,4.8507,4.8661,26071832.0],["2017-09-18",4.8661,4.9122,4.8123,4.8892,12684967.0],["2017-09-19",4.8892,4.9122,4.8431,4.8738,16144115.0],["2017-09-20",4.8738,4.9353,4.8584,4.9199,12323016.0],["2017-09-21",4.9199,4.9276,4.8661,4.8738,13610900.0],["2017-09-22",4.8738,4.873809814453125,4.7277,4.8431,17708785.0],["2017-09-25",4.8431,4.84306001663208,4.7508,4.7662,10968621.0],["2017-09-26",4.7662,4.82,4.766186237335205,4.7892,7414098.0],["2017-09-27",4.7892,4.8354,4.7816,4.8046,8490439.0],["2017-09-28",4.8046,4.82,4.7585,4.7662,7770988.0],["2017-09-29",4.7662,4.8046,4.7354,4.7508,8724820.0],["2017-10-09",4.7508,4.8277,4.75081205368042,4.7892,10066672.0],["2017-10-10",4.7892,4.8123,4.7585,4.7739,8538954.0],["2017-10-11",4.7739,4.8738,4.773873805999756,4.8507,18329838.0],["2017-10-12",4.8507,4.8584,4.7124,4.7739,22781636.0],["2017-10-13",4.7739,4.8046,4.7431,4.7969,8611193.0],["2017-10-16",4.7969,4.82,4.7585,4.7969,10161076.0],["2017-10-17",4.7969,4.79693603515625,4.7431,4.7508,7087300.0],["2017-10-18",4.7508,4.7739,4.658563137054443,4.6586,16286490.0],["2017-10-19",4.6586,4.6586,4.5356,4.5433,17806179.0],["2017-10-20",4.5433,4.6048,4.5279,4.5894,7633243.0],["2017-10-23",4.5894,4.6124,4.574,4.5894,5942743.0],["2017-10-24",4.5894,4.6124,4.5663,4.5894,5410674.0],["2017-10-25",4.5894,4.612437725067139,4.574,4.6124,5945205.0],["2017-10-26",4.6124,4.6509,4.5663,4.6432,11195324.0],["2017-10-27",4.6432,4.6432,4.5663,4.574,11508173.0],["2017-10-30",4.574,4.5971,4.4664,4.4971,12216581.0],["2017-10-31",4.4971,4.5509,4.4894,4.5356,6649869.0],["2017-11-01",4.5356,4.5509,4.5048,4.5125,5057292.0],["2017-11-02",4.5125,4.5509,4.4818,4.5048,9925501.0],["2017-11-03",4.5048,4.504814624786377,4.3664,4.4203,11787866.0],["2017-11-06",4.4203,4.4356,4.3434,4.4203,10119000.0],["2017-11-07",4.4203,4.5279,4.3972,4.4971,12129760.0],["2017-11-08",4.4971,4.5202,4.4664,4.5048,6375701.0],["2017-11-09",4.5048,4.6048,4.504814624786377,4.5433,20212092.0],["2017-11-10",4.5433,4.5432515144348145,4.451,4.4818,13624145.0],["2017-11-13",4.4818,4.5202,4.4356,4.5048,14730961.0],["2017-11-14",4.5048,4.6048,4.5048,4.5509,28993822.0],["2017-11-15",4.5509,4.550938606262207,4.4664,4.4818,11440654.0],["2017-11-16",4.4818,4.4971,4.3818,4.4049,16232720.0],["2017-11-17",4.4049,4.4279,4.2819,4.2973,16288972.0],["2017-11-20",4.2973,4.3434,4.2127,4.3434,11866116.0],["2017-11-21",4.3434,4.3664,4.3049,4.3511,9122510.0],["2017-11-22",4.3511,4.451,4.351067066192627,4.4049,11183452.0],["2017-11-23",4.4049,4.4818,4.328,4.3357,16594201.0],["2017-11-24",4.3357,4.4279,4.2665,4.4126,10735776.0],["2017-11-27",4.4126,4.4664,4.3895,4.4203,12338893.0],["2017-11-28",4.4203,4.5202,4.3895,4.5048,16895497.0],["2017-11-29",4.5048,4.5509,4.4741,4.5202,15107675.0],["2017-11-30",4.5202,4.5817,4.4894,4.4971,13139800.0],["2017-12-01",4.4971,4.5202,4.4587,4.5048,8467874.0],["2017-12-04",4.5048,4.574,4.5048,4.5202,12141501.0],["2017-12-05",4.5202,4.5202,4.4049,4.4126,10801823.0],["2017-12-06",4.4126,4.4971,4.3588,4.4894,14074315.0],["2017-12-07",4.4894,4.5586,4.451,4.4894,15772036.0],["2017-12-08",4.4894,4.5279,4.4356,4.4971,18398618.0],["2017-12-11",4.4971,4.5048,4.4587,4.4894,10707720.0],["2017-12-12",4.4894,4.5048,4.3972,4.4049,10351510.0],["2017-12-13",4.4049,4.4203,4.3511,4.3895,10702799.0],["2017-12-14",4.3895,4.4126,4.3511,4.3895,8107206.0],["2017-12-15",4.3895,4.3972,4.3203,4.328,7407300.0],["2017-12-18",4.328,4.4356,4.328005313873291,4.4279,14033058.0],["2017-12-19",4.4279,4.4356,4.3895,4.4203,8059969.0],["2017-12-20",4.4203,4.4433,4.3664,4.3895,9676401.0],["2017-12-21",4.3895,4.3895039558410645,4.2973,4.3511,8558819.0],["2017-12-22",4.3511,4.3895,4.3434,4.3511,7694256.0],["2017-12-25",4.3511,4.3664,4.2819,4.2896,8765104.0],["2017-12-26",4.2896,4.320316791534424,4.2511,4.3203,9983737.0],["2017-12-27",4.3203,4.4203,4.2896,4.3357,13249091.0],["2017-12-28",4.3357,4.4279,4.3203,4.3895,15098025.0],["2017-12-29",4.3895,4.4279,4.3664,4.3972,9923918.0],["2018-01-02",4.3972,4.4818,4.3895,4.4818,19142477.0],["2018-01-03",4.4818,4.5202,4.451,4.4664,20665105.0],["2018-01-04",4.4664,4.5509,4.451,4.5433,24745294.0],["2018-01-05",4.5433,4.6048,4.4894,4.5817,23067210.0],["2018-01-08",4.5817,4.7739,4.581688404083252,4.7047,43012638.0],["2018-01-09",4.7047,4.8046,4.6663,4.7277,28992061.0],["2018-01-10",4.7277,4.7585,4.6509,4.6893,22847785.0],["2018-01-11",4.6893,4.7124,4.6048,4.6201,21670724.0],["2018-01-12",4.6201,4.7047,4.6048,4.6432,18040000.0],["2018-01-15",4.6432,4.6509,4.5279,4.5356,23292194.0],["2018-01-16",4.5356,4.6432,4.535564422607422,4.6278,15742565.0],["2018-01-17",4.6278,4.7124,4.5817,4.7047,22686871.0],["2018-01-18",4.7047,4.7585,4.6663,4.7201,18407811.0],["2018-01-19",4.7201,4.7354,4.6739,4.7124,17050008.0],["2018-01-22",4.7124,4.7969,4.7047,4.7277,21937964.0],["2018-01-23",4.7277,4.7431,4.6893,4.7354,15642326.0],["2018-01-24",4.7354,4.7431,4.6816,4.7277,16048385.0],["2018-01-25",4.7277,4.9046,4.727749347686768,4.8123,28614418.0],["2018-01-26",4.8123,4.8354,4.7431,4.7892,14993875.0],["2018-01-29",4.7892,4.9584,4.789249420166016,4.8738,39786546.0],["2018-01-30",4.8738,4.9276,4.7969,4.82,28925917.0],["2018-01-31",4.82,4.819998264312744,4.697,4.7277,17712542.0],["2018-02-01",4.7277,4.7969,4.5279,4.5356,28071721.0],["2018-02-02",4.5356,4.7585,4.4741,4.7277,40924756.0],["2018-02-05",4.7277,4.9353,4.6586,4.8661,48526648.0],["2018-02-06",4.8661,4.8815,4.6509,4.6586,39241062.0],["2018-02-07",4.6586,4.8815,4.658563137054443,4.6893,45738916.0],["2018-02-08",4.6893,4.689311504364014,4.4279,4.5048,36910741.0],["2018-02-09",4.5048,4.504814624786377,4.0513,4.1128,44920393.0],["2018-02-12",4.1128,4.1743,4.0974,4.1512,20606630.0],["2018-02-13",4.1512,4.2204,4.151195049285889,4.1589,18807609.0],["2018-02-14",4.1589,4.1896,4.1358,4.1819,11090785.0],["2018-02-22",4.1819,4.2588,4.181944370269775,4.2511,13146374.0],["2018-02-23",4.2511,4.3511,4.251131057739258,4.328,17313540.0],["2018-02-26",4.328,4.4049,4.3049,4.3818,17706286.0],["2018-02-27",4.3818,4.381816387176514,4.2819,4.2896,15329435.0],["2018-02-28",4.2896,4.3664,4.2434,4.328,14268704.0],["2018-03-01",4.328,4.3511,4.2742,4.3126,10152977.0],["2018-03-02",4.3126,4.3203,4.2665,4.2819,7191625.0],["2018-03-05",4.2819,4.3511,4.2511,4.2588,8166241.0],["2018-03-06",4.2588,4.4356,4.258817672729492,4.4279,19458160.0],["2018-03-07",4.4279,4.427940845489502,4.328,4.328,10626340.0],["2018-03-08",4.328,4.3895,4.3126,4.3511,6697646.0],["2018-03-09",4.3511,4.3741,4.3126,4.3664,7660263.0],["2018-03-12",4.3664,4.4203,4.3511,4.4126,13285688.0],["2018-03-13",4.4126,4.4126,4.3434,4.3511,9640088.0],["2018-03-14",4.3511,4.3818,4.3203,4.3511,6358400.0],["2018-03-15",4.3511,4.3511,4.3049,4.3434,7083728.0],["2018-03-16",4.3434,4.3434,4.2973,4.3049,4964292.0],["2018-03-19",4.3049,4.3049421310424805,4.1589,4.1973,12107703.0],["2018-03-20",4.1973,4.2358,4.1435,4.2281,6140455.0],["2018-03-21",4.2281,4.228068828582764,4.1589,4.1666,13425713.0],["2018-03-22",4.1666,4.1973,4.1051,4.1204,10481922.0],["2018-03-23",4.1204,4.1204447746276855,3.8437,3.9513,22650927.0],["2018-03-26",3.9513,3.951321840286255,3.8053,3.9052,13756300.0],["2018-03-27",3.9052,3.9667,3.905198097229004,3.9436,10505961.0],["2018-03-28",3.9436,3.9436349868774414,3.8591,3.8744,9087483.0],["2018-03-29",3.8744,3.9513,3.8437,3.9436,10426837.0],["2018-03-30",3.9436,3.9513,3.9052,3.9283,7977881.0],["2018-04-02",3.9283,3.9667,3.9206,3.9283,7465541.0],["2018-04-03",3.9283,3.92825984954834,3.8437,3.8591,8763506.0],["2018-04-04",3.8591,3.8898,3.8436989784240723,3.8437,6087323.0],["2018-04-09",3.8437,3.874448537826538,3.8129,3.8744,6509663.0],["2018-04-10",3.8744,3.9359474182128906,3.8668,3.9359,8000820.0],["2018-04-11",3.9359,3.9744,3.9206,3.9283,9771998.0],["2018-04-12",3.9283,3.9283,3.8591,3.8744,8983648.0],["2018-04-13",3.8744,3.9359,3.8744,3.8898,7592364.0],["2018-04-16",3.8898,3.9129,3.8206,3.8283,9471433.0],["2018-04-17",3.8283,3.8591,3.8129,3.8129,8412474.0],["2018-04-18",3.8129,3.8514,3.7745,3.8283,10787796.0],["2018-04-19",3.8283,3.8668,3.8283,3.8591,9445648.0],["2018-04-20",3.8591,3.859074354171753,3.7822,3.7899,8169891.0],["2018-04-23",3.7899,3.8053,3.7668,3.7976,5701058.0],["2018-04-24",3.7976,3.8744,3.797574520111084,3.8591,9111976.0],["2018-04-25",3.8591,3.8668,3.8283,3.8591,5765910.0],["2018-04-26",3.8591,3.8668,3.7822,3.7976,5903386.0],["2018-04-27",3.7976,3.8514,3.797574520111084,3.836,6764286.0],["2018-05-02",3.836,3.8898,3.8129,3.8668,8487534.0],["2018-05-03",3.8668,3.8898,3.8283,3.8821,8872203.0],["2018-05-04",3.8821,3.9206,3.8591,3.9129,10719892.0],["2018-05-07",3.9129,3.9744,3.9128854274749756,3.9667,15822639.0],["2018-05-08",3.9667,3.9821,3.9513,3.9821,12051447.0],["2018-05-09",3.9821,3.9974,3.959,3.9821,9465980.0],["2018-05-10",3.9821,4.0282,3.9744,4.0128,12242496.0],["2018-05-11",4.0128,4.0359,3.9744,4.0128,8589054.0],["2018-05-14",4.0128,4.0282,3.9436,3.9667,9766073.0],["2018-05-15",3.9667,3.9974,3.9359,3.9744,9080802.0],["2018-05-16",3.9744,4.0436,3.959,3.9898,9566017.0],["2018-05-17",3.9898,3.9974,3.9359,3.9436,9076772.0],["2018-05-18",3.9436,4.082,3.9359,4.0743,20962084.0],["2018-05-21",4.0743,4.082,4.0359,4.0666,11956119.0],["2018-05-22",4.0666,4.0743,4.0282,4.0513,9695150.0],["2018-05-23",4.0513,4.051258087158203,3.9359,3.9436,14631049.0],["2018-05-24",3.9436,3.9513,3.8898,3.8975,9049254.0],["2018-05-25",3.8975,3.9206,3.8437,3.8668,8669300.0],["2018-05-28",3.8668,3.9129,3.8514,3.8898,7002620.0],["2018-05-29",3.8898,3.9283,3.8591,3.8744,7320553.0],["2018-05-30",3.8744,3.874448537826538,3.7361,3.7438,14037553.0],["2018-05-31",3.7438,3.7976,3.7437617778778076,3.7822,8202332.0],["2018-06-01",3.7822,3.8591,3.7668,3.7976,10386469.0],["2018-06-04",3.7976,3.836,3.797574520111084,3.8206,8355956.0],["2018-06-05",3.8206,3.836,3.7899,3.8206,7703291.0],["2018-06-06",3.8206,3.8744,3.7976,3.8591,13126509.0],["2018-06-07",3.8591,3.9129,3.8514,3.8821,12422682.0],["2018-06-08",3.8821,3.8821358680725098,3.7591,3.7745,15108214.0],["2018-06-11",3.7745,3.7899,3.7438,3.7591,11978555.0],["2018-06-12",3.7591,3.8514,3.7515,3.8206,13145446.0],["2018-06-13",3.8206,3.8206369876861572,3.7591,3.8053,9916900.0],["2018-06-14",3.8053,3.8283,3.7822,3.8129,8537584.0],["2018-06-15",3.8129,3.8821,3.7976,3.8668,16518849.0],["2018-06-19",3.8668,3.8667609691619873,3.5439,3.6515,21173645.0],["2018-06-20",3.6515,3.7053,3.5977,3.69,13116942.0],["2018-06-21",3.69,3.8053,3.6746,3.6976,18312175.0],["2018-06-22",3.6976,3.7899,3.6208,3.7745,10794168.0],["2018-06-25",3.7745,3.8283,3.7514,3.7745,10014512.0],["2018-06-26",3.7745,3.7822,3.6131,3.7361,9034347.0],["2018-06-27",3.7361,3.7745,3.6592,3.69,8642846.0],["2018-06-28",3.69,3.7284,3.6285,3.6592,9860400.0],["2018-06-29",3.6592,3.7207,3.6131,3.713,10516575.0],["2018-07-02",3.713,3.713012933731079,3.6130764484405518,3.6131,10677600.0],["2018-07-03",3.6131,3.6515,3.567,3.6361,9808657.0],["2018-07-04",3.6361,3.6669,3.6208,3.6515,8870767.0],["2018-07-05",3.6515,3.6515138149261475,3.4978,3.5055,12844266.0],["2018-07-06",3.5055,3.5439,3.3825,3.4978,9977320.0],["2018-07-09",3.4978,3.567,3.4824,3.5593,7773742.0],["2018-07-10",3.5593,3.5977,3.5439,3.5746,7201598.0],["2018-07-11",3.5746,3.5746400356292725,3.4824,3.5285,7123287.0],["2018-07-12",3.5285,3.6054,3.5285,3.59,7867492.0],["2018-07-13",3.59,3.5977,3.5516,3.5823,5938326.0],["2018-07-16",3.5823,3.6361,3.5823,3.6054,6532856.0],["2018-07-17",3.6054,3.6208,3.567,3.6054,5653309.0],["2018-07-18",3.6054,3.6171,3.5626,3.5704,7080143.0],["2018-07-19",3.5704,3.6015,3.5626,3.5782,4580605.0],["2018-07-20",3.5782,3.6326,3.5315,3.6248,7181342.0],["2018-07-23",3.6248,3.7415,3.624835729598999,3.7337,11559400.0],["2018-07-24",3.7337,3.8582,3.733736753463745,3.8271,15976072.0],["2018-07-25",3.8271,3.8504,3.8037,3.8426,11951110.0],["2018-07-26",3.8426,3.866,3.8037,3.8271,8872665.0],["2018-07-27",3.8271,3.8971,3.8193,3.8349,9490702.0],["2018-07-30",3.8349,3.9049,3.8348586559295654,3.8738,11259415.0],["2018-07-31",3.8738,3.8893,3.8115,3.8738,8795961.0],["2018-08-01",3.8738,3.9126,3.7804,3.7882,10074977.0],["2018-08-02",3.7882,3.7881863117218018,3.656,3.6948,12226113.0],["2018-08-03",3.6948,4.0682,3.6948437690734863,3.8971,42049089.0],["2018-08-06",3.8971,3.9438,3.8193,3.8738,21026582.0],["2018-08-07",3.8738,3.9671,3.8426,3.9593,26108301.0],["2018-08-08",3.9593,3.9593167304992676,3.8738,3.8893,15867095.0],["2018-08-09",3.8893,3.936,3.8349,3.9049,13020232.0],["2018-08-10",3.9049,3.9204,3.8504,3.8893,10499705.0],["2018-08-13",3.8893,3.8893094062805176,3.796,3.8582,13953199.0],["2018-08-14",3.8582,3.936,3.8426,3.9282,13751919.0],["2018-08-15",3.9282,3.936,3.827080249786377,3.8271,11254855.0],["2018-08-16",3.8271,3.8426,3.7493,3.7882,7996002.0],["2018-08-17",3.7882,3.8504,3.7649,3.7882,9963334.0],["2018-08-20",3.7882,3.8271,3.7415,3.8115,7574339.0],["2018-08-21",3.8115,3.8582,3.7882,3.8504,8023080.0],["2018-08-22",3.8504,3.9126,3.8271,3.866,9594664.0],["2018-08-23",3.866,3.8815,3.8115,3.8504,7616301.0],["2018-08-24",3.8504,3.9126,3.8349,3.8971,8236833.0],["2018-08-27",3.8971,3.9438,3.8893,3.9438,14954981.0],["2018-08-28",3.9438,3.9827,3.9204,3.9593,14427730.0],["2018-08-29",3.9593,4.006,3.9282,3.9593,10978255.0],["2018-08-30",3.9593,4.0293,3.936,3.9438,8175766.0],["2018-08-31",3.9438,3.9438,3.8815,3.8971,8289090.0],["2018-09-03",3.8971,4.0138,3.897087574005127,3.9982,15631600.0],["2018-09-04",3.9982,4.0138,3.9593,3.9904,10898922.0],["2018-09-05",3.9904,3.9982,3.8738,3.8815,9944945.0],["2018-09-06",3.8815,3.936,3.8582,3.8815,8117898.0],["2018-09-07",3.8815,3.9982,3.881530523300171,3.9593,14068308.0],["2018-09-10",3.9593,4.0138,3.9049,3.9204,11471010.0],["2018-09-11",3.9204,3.936,3.8504,3.8738,7542256.0],["2018-09-12",3.8738,3.9126,3.8504,3.8893,4617027.0],["2018-09-13",3.8893,3.9282023906707764,3.866,3.9282,5829580.0],["2018-09-14",3.9282,3.9282023906707764,3.8893,3.9049,6199699.0],["2018-09-17",3.9049,3.9282,3.8504,3.9126,9878054.0],["2018-09-18",3.9126,3.9515,3.8582,3.936,10414588.0],["2018-09-19",3.936,3.9904,3.9204,3.9749,11216387.0],["2018-09-20",3.9749,3.9827,3.9126,3.9282,10970892.0],["2018-09-21",3.9282,4.0293,3.9049,4.0215,14721224.0],["2018-09-25",4.0215,4.0838,3.9982,4.0449,13350476.0],["2018-09-26",4.0449,4.1149,4.0215,4.0682,14747646.0],["2018-09-27",4.0682,4.1071,4.0527,4.0916,13381329.0],["2018-09-28",4.0916,4.146,4.076,4.1071,15001463.0],["2018-10-08",4.1071,4.1538,4.0371,4.076,15535056.0],["2018-10-09",4.076,4.1538,4.0527,4.1071,15999199.0],["2018-10-10",4.1071,4.1538,4.0682,4.1304,10969180.0],["2018-10-11",4.1304,4.130446434020996,3.8738,3.9126,19342319.0],["2018-10-12",3.9126,3.9749,3.8426,3.9671,12916788.0],["2018-10-15",3.9671,3.9671,3.866,3.8738,12728905.0],["2018-10-16",3.8738,3.9593,3.873751640319824,3.9282,14612158.0],["2018-10-17",3.9282,3.9671,3.9049,3.9671,10987185.0],["2018-10-18",3.9671,3.967094659805298,3.6482,3.6715,21306326.0],["2018-10-19",3.6715,3.7415,3.5626,3.7182,13199948.0],["2018-10-22",3.7182,3.9282,3.7104,3.9126,14749283.0],["2018-10-23",3.9126,3.9515,3.8115,3.8971,10733409.0],["2018-10-24",3.8971,4.0138,3.8738,4.006,15196587.0],["2018-10-25",4.006,4.0682,3.9126,4.0604,14972336.0],["2018-10-26",4.0604,4.2393,4.0293,4.146,26551466.0],["2018-10-29",4.146,4.1693,4.0449,4.0916,14399597.0],["2018-10-30",4.0916,4.1616,3.9827,4.0993,19634638.0],["2018-10-31",4.0993,4.1304,4.0371,4.0838,11665239.0],["2018-11-01",4.0838,4.1616,4.0449,4.0838,14434336.0],["2018-11-02",4.0838,4.1693,4.076,4.1304,15898924.0],["2018-11-05",4.1304,4.1771,4.1071,4.1616,14069582.0],["2018-11-06",4.1616,4.1616,4.0604,4.0916,9673188.0],["2018-11-07",4.0916,4.1227,4.0527,4.0604,8303513.0],["2018-11-08",4.0604,4.1149,4.0293,4.0449,8440220.0],["2018-11-09",4.0449,4.0838,3.9982,4.0215,9558825.0],["2018-11-12",4.0215,4.076,4.006,4.076,9229026.0],["2018-11-13",4.076,4.076,4.006,4.076,14238344.0],["2018-11-14",4.076,4.075994968414307,4.006,4.0138,13535661.0],["2018-11-15",4.0138,4.0682,4.006,4.0604,13552001.0],["2018-11-16",4.0604,4.0993,4.0371,4.0527,13973718.0],["2018-11-19",4.0527,4.099331855773926,4.0449,4.0993,14822232.0],["2018-11-20",4.0993,4.099331855773926,3.9982,4.0138,12788585.0],["2018-11-21",4.0138,4.013766765594482,3.8971,3.9671,10938228.0],["2018-11-22",3.9671,3.9982,3.9438,3.9593,5300148.0],["2018-11-23",3.9593,3.9593167304992676,3.8348586559295654,3.8349,12483476.0],["2018-11-26",3.8349,3.8971,3.8193,3.8349,6758520.0],["2018-11-27",3.8349,3.8738,3.8115,3.8271,7003346.0],["2018-11-28",3.8271,3.8504,3.7882,3.8426,6114933.0],["2018-11-29",3.8426,3.8893,3.796,3.8115,7155844.0],["2018-11-30",3.8115,3.8504,3.7726,3.8193,6550158.0],["2018-12-03",3.8193,3.9282,3.819301128387451,3.8815,10609649.0],["2018-12-04",3.8815,3.9126,3.8582,3.9049,8223038.0],["2018-12-05",3.9049,3.904866933822632,3.8193,3.8426,6783361.0],["2018-12-06",3.8426,3.842637538909912,3.7959656715393066,3.796,6270131.0],["2018-12-07",3.796,3.8349,3.7804,3.8349,7388682.0],["2018-12-10",3.8349,3.8349,3.7882,3.8037,5899302.0],["2018-12-11",3.8037,3.8349,3.796,3.8037,3278442.0],["2018-12-12",3.8037,3.8271,3.796,3.8115,2996582.0],["2018-12-13",3.8115,3.8582,3.7882,3.8271,5795868.0],["2018-12-14",3.8271,3.8426,3.8115,3.8115,5952782.0],["2018-12-17",3.8115,3.8115227222442627,3.7493,3.7726,8089121.0],["2018-12-18",3.7726,3.7804,3.7182,3.7337,8522305.0],["2018-12-19",3.7337,3.7415,3.7104,3.7104,4591904.0],["2018-12-20",3.7104,3.726,3.6871,3.7104,7550676.0],["2018-12-21",3.7104,3.7182,3.6871,3.7104,5052840.0],["2018-12-24",3.7104,3.7182,3.6793,3.7026,6407466.0],["2018-12-25",3.7026,3.702622413635254,3.5626,3.6171,9894555.0],["2018-12-26",3.6171,3.6482,3.547,3.5626,9953772.0],["2018-12-27",3.5626,3.6637,3.5626068115234375,3.5937,10726544.0],["2018-12-28",3.5937,3.6482,3.5937,3.6171,7343512.0],["2019-01-02",3.6171,3.6482,3.5782,3.6015,6667209.0],["2019-01-03",3.6015,3.656,3.5782,3.6326,7298159.0],["2019-01-04",3.6326,3.6948,3.6093,3.6871,6410332.0],["2019-01-07",3.6871,3.7415,3.6870644092559814,3.726,8877121.0],["2019-01-08",3.726,3.7415,3.7026,3.7182,7239718.0],["2019-01-09",3.7182,3.7804,3.71817946434021,3.7337,7459571.0],["2019-01-10",3.7337,3.7649,3.6948,3.7182,7029193.0],["2019-01-11",3.7182,3.7493,3.6948,3.726,6004281.0],["2019-01-14",3.726,3.796,3.6793,3.7026,11497076.0],["2019-01-15",3.7026,3.7337,3.6871,3.726,7488249.0],["2019-01-16",3.726,3.7493,3.6948,3.726,7698595.0],["2019-01-17",3.726,3.7804,3.7026,3.7337,11695678.0],["2019-01-18",3.7337,3.796,3.7337,3.7649,12931780.0],["2019-01-21",3.7649,3.796,3.7415,3.7649,10964357.0],["2019-01-22",3.7649,3.7804,3.7104,3.726,10424133.0],["2019-01-23",3.726,3.7337,3.6871,3.6948,7790255.0],["2019-01-24",3.6948,3.7182,3.6637,3.6871,7724880.0],["2019-01-25",3.6871,3.7026,3.6637,3.6637,9112561.0],["2019-01-28",3.6637,3.6948,3.6404,3.6482,13715698.0],["2019-01-29",3.6482,3.6559,3.5782,3.6015,12007477.0],["2019-01-30",3.6015,3.6248,3.5704,3.5782,9036305.0],["2019-01-31",3.5782,3.6248,3.5704,3.5859,10045353.0],["2019-02-01",3.5859,3.6171,3.5782,3.6171,14585817.0],["2019-02-11",3.6171,3.656,3.6015,3.6482,15255293.0],["2019-02-12",3.6482,3.6793,3.6326,3.6793,13520271.0],["2019-02-13",3.6793,3.7337,3.656,3.726,17294860.0],["2019-02-14",3.726,3.726,3.6948,3.7026,10260419.0],["2019-02-15",3.7026,3.7104,3.6559,3.6637,13305800.0],["2019-02-18",3.6637,3.7415146827697754,3.663728713989258,3.7415,17507003.0],["2019-02-19",3.7415,3.7571,3.6948,3.7337,17754129.0],["2019-02-20",3.7337,3.796,3.7182,3.7882,22681381.0],["2019-02-21",3.7882,3.7882,3.7337,3.7415,21957193.0],["2019-02-22",3.7415,3.772630453109741,3.7104,3.7726,15562382.0],["2019-02-25",3.7726,3.9282,3.7726,3.9204,53408939.0],["2019-02-26",3.9204,4.1382,3.9049,4.0293,62930746.0],["2019-02-27",4.0293,4.146,3.9749,4.0371,41547642.0],["2019-02-28",4.0371,4.0604,3.9827,3.9982,18413670.0],["2019-03-01",3.9982,4.0449,3.9593,4.0371,18260634.0],["2019-03-04",4.0371,4.1304,4.0293,4.0604,35684560.0],["2019-03-05",4.0604,4.0838,4.006,4.0838,28101568.0],["2019-03-06",4.0838,4.1538,4.0604,4.1538,37090174.0],["2019-03-07",4.1538,4.2393,4.1227,4.2005,47750248.0],["2019-03-08",4.2005,4.200454235076904,3.9749,3.9827,36579215.0],["2019-03-11",3.9827,4.076,3.982652425765991,4.076,22992818.0],["2019-03-12",4.076,4.1693,4.075994968414307,4.1304,30467583.0],["2019-03-13",4.1304,4.130446434020996,4.0371,4.0527,19806251.0],["2019-03-14",4.0527,4.1382,4.006,4.0449,16817223.0],["2019-03-15",4.0449,4.0993,4.0371,4.0916,15319723.0],["2019-03-18",4.0916,4.1616,4.0371,4.1538,32129270.0],["2019-03-19",4.1538,4.1538,4.0682,4.0916,27492989.0],["2019-03-20",4.0916,4.1382,4.0449,4.0916,22322371.0],["2019-03-21",4.0916,4.1149,4.076,4.0838,18733370.0],["2019-03-22",4.0838,4.0993,4.0371,4.0838,21452508.0],["2019-03-25",4.0838,4.083775043487549,3.9671,3.9749,31734448.0],["2019-03-26",3.9749,3.9982,3.8893,3.8971,16773964.0],["2019-03-27",3.8971,3.9204,3.8738,3.9126,16784449.0],["2019-03-28",3.9126,3.9282,3.865973472595215,3.866,16647820.0],["2019-03-29",3.866,3.9904,3.865973472595215,3.9827,23637088.0],["2019-04-01",3.9827,4.0916,3.982652425765991,4.0838,36905570.0],["2019-04-02",4.0838,4.1071,4.0449,4.0604,27747554.0],["2019-04-03",4.0604,4.107110977172852,4.0371,4.1071,32077226.0],["2019-04-04",4.1071,4.1849,4.0916,4.1304,49691829.0],["2019-04-08",4.1304,4.2005,4.076,4.1382,46421599.0],["2019-04-09",4.1382,4.138225078582764,4.0682,4.0993,32337723.0],["2019-04-10",4.0993,4.099331855773926,4.0293,4.0604,25206534.0],["2019-04-11",4.0604,4.1071,4.0371,4.0371,23694182.0],["2019-04-12",4.0371,4.0604,4.006,4.0371,19113700.0],["2019-04-15",4.0371,4.1149,4.0293,4.0293,25013146.0],["2019-04-16",4.0293,4.1304,3.9904,4.1149,31728721.0],["2019-04-17",4.1149,4.1849,4.0993,4.1538,41790082.0],["2019-04-18",4.1538,4.2082,4.1227,4.1538,30572652.0],["2019-04-19",4.1538,4.286,4.1304,4.2782,57285736.0],["2019-04-22",4.2782,4.286,4.1149,4.1304,44177724.0],["2019-04-23",4.1304,4.1927,4.0993,4.1227,28678468.0],["2019-04-24",4.1227,4.1693,4.0993,4.146,28457810.0],["2019-04-25",4.146,4.1538,4.006,4.0449,31119234.0],["2019-04-26",4.0449,4.0449,3.9515,3.9593,24767915.0],["2019-05-06",3.9593,3.9593167304992676,3.6715,3.7571,33344893.0],["2019-05-07",3.7571,3.8037,3.7415,3.7882,15813650.0],["2019-05-08",3.7882,3.796,3.6871,3.7493,12237247.0],["2019-05-09",3.7493,3.7571,3.7026,3.726,10571724.0],["2019-05-10",3.726,3.8037,3.7182,3.796,16193965.0],["2019-05-13",3.796,3.8271,3.7649,3.7804,13622784.0],["2019-05-14",3.7804,3.7882,3.7026,3.7571,13303564.0],["2019-05-15",3.7571,3.796,3.7570722103118896,3.7804,13954351.0],["2019-05-16",3.7804,3.8193,3.7571,3.8037,17016912.0],["2019-05-17",3.8037,3.8426,3.7026,3.726,17468584.0],["2019-05-20",3.726,3.7337,3.6637,3.7026,10781027.0],["2019-05-21",3.7026,3.7649,3.6948,3.7571,11335534.0],["2019-05-22",3.7571,3.7649,3.7104,3.7337,8226920.0],["2019-05-23",3.7337,3.7726,3.6793,3.7104,13355334.0],["2019-05-24",3.7104,3.726,3.6871,3.7104,7828422.0],["2019-05-27",3.7104,3.7571,3.6871,3.7493,9584545.0],["2019-05-28",3.7493,3.7571,3.7026,3.7182,10477298.0],["2019-05-29",3.7182,3.7415,3.7026,3.7182,7953931.0],["2019-05-30",3.7182,3.7415,3.6871,3.7337,9829063.0],["2019-05-31",3.7337,3.7415,3.6948,3.7104,7760206.0],["2019-06-03",3.7104,3.726,3.6482,3.6637,15676515.0],["2019-06-04",3.6637,3.663728713989258,3.6171,3.6326,9276944.0],["2019-06-05",3.6326,3.6637,3.6248,3.6326,9249577.0],["2019-06-06",3.6326,3.632615089416504,3.5781643390655518,3.5782,11732810.0],["2019-06-10",3.5782,3.6404,3.5781643390655518,3.6326,11262874.0],["2019-06-11",3.6326,3.702622413635254,3.6171,3.7026,14685550.0],["2019-06-12",3.7026,3.7337,3.6793,3.7104,13888321.0],["2019-06-13",3.7104,3.726,3.6793,3.7104,10233521.0],["2019-06-14",3.7104,3.726,3.6637,3.6793,7760998.0],["2019-06-17",3.6793,3.7337,3.6715,3.7182,10243163.0],["2019-06-18",3.7182,3.7493,3.7026,3.7493,8805082.0],["2019-06-19",3.7493,3.8037,3.7182,3.726,13863527.0],["2019-06-20",3.726,3.7882,3.7182,3.7804,13556250.0],["2019-06-21",3.7804,3.8115,3.7726,3.7882,11884386.0],["2019-06-24",3.7882,3.8271,3.7726,3.8115,10587607.0],["2019-06-25",3.8115,3.8115227222442627,3.7337,3.7649,10048439.0],["2019-06-26",3.7649,3.7882,3.7571,3.7726,7068372.0],["2019-06-27",3.7726,3.8037,3.7493,3.7726,8315974.0],["2019-06-28",3.7726,3.772630453109741,3.726,3.7337,6064019.0],["2019-07-01",3.7337,3.8037,3.733736753463745,3.796,10350540.0],["2019-07-02",3.796,3.796,3.7726,3.7804,7627731.0],["2019-07-03",3.7804,3.7882,3.7571,3.7649,7321231.0],["2019-07-04",3.7649,3.7804,3.7337,3.7571,11269018.0],["2019-07-05",3.7571,3.7649,3.726,3.7415,5098162.0],["2019-07-08",3.7415,3.7493,3.656,3.6793,10421434.0],["2019-07-09",3.6793,3.7026,3.6637,3.6715,6810665.0],["2019-07-10",3.6715,3.6793,3.6404,3.6482,6219940.0],["2019-07-11",3.6482,3.7026,3.6404,3.6482,6830016.0],["2019-07-12",3.6482,3.6793,3.6404,3.6637,6287355.0],["2019-07-15",3.6637,3.6948,3.6326,3.6871,9997030.0],["2019-07-16",3.6871,3.7171,3.6855,3.7013,7741288.0],["2019-07-17",3.7013,3.7329,3.6855,3.7013,8154553.0],["2019-07-18",3.7013,3.701301097869873,3.6618,3.6697,6136953.0],["2019-07-19",3.6697,3.7329,3.6618,3.7013,7131959.0],["2019-07-22",3.7013,3.725,3.6618,3.6697,8979252.0],["2019-07-23",3.6697,3.725,3.6618,3.7092,7268810.0],["2019-07-24",3.7092,3.7488,3.6934,3.7092,8699832.0],["2019-07-25",3.7092,3.725,3.6934,3.7092,7172417.0],["2019-07-26",3.7092,3.717118263244629,3.6855,3.7171,5233862.0],["2019-07-29",3.7171,3.725,3.6934,3.7013,5502643.0],["2019-07-30",3.7013,3.7408,3.6934,3.7171,7073100.0],["2019-07-31",3.7171,3.717118263244629,3.6776,3.6855,8840909.0],["2019-08-01",3.6855,3.7013,3.661756992340088,3.6618,7127892.0],["2019-08-02",3.6618,3.661756992340088,3.5352,3.5748,15612230.0],["2019-08-05",3.5748,3.5906,3.4878,3.4957,18053636.0],["2019-08-06",3.4957,3.495673179626465,3.3375,3.3612,19619170.0],["2019-08-07",3.3612,3.3929,3.3533,3.3691,8060876.0],["2019-08-08",3.3691,3.4166,3.3691,3.385,7124913.0],["2019-08-09",3.385,3.3929,3.3454,3.3612,7658300.0],["2019-08-12",3.3612,3.3929,3.3454,3.3929,7605691.0],["2019-08-13",3.3929,3.39285945892334,3.3612,3.3691,4467166.0],["2019-08-14",3.3691,3.4166,3.3691329956054688,3.3929,6439820.0],["2019-08-15",3.3929,3.39285945892334,3.3217,3.3691,6361397.0],["2019-08-16",3.3691,3.4008,3.3691,3.385,6758315.0],["2019-08-19",3.385,3.4482,3.384950637817383,3.4403,10458438.0],["2019-08-20",3.4403,3.4799,3.4403,3.4482,10769688.0],["2019-08-21",3.4482,3.4561,3.4324,3.4324,4688700.0],["2019-08-22",3.4324,3.464,3.4166,3.4561,5983138.0],["2019-08-23",3.4561,3.4719,3.4324,3.464,5885188.0],["2019-08-26",3.464,3.551,3.4324,3.5273,23304266.0],["2019-08-27",3.5273,3.7092,3.5273079872131348,3.7013,31460944.0],["2019-08-28",3.7013,3.7804,3.6776,3.7567,31991366.0],["2019-08-29",3.7567,3.8595,3.7488,3.8357,25640352.0],["2019-08-30",3.8357,3.8911,3.812,3.812,21067939.0],["2019-09-02",3.812,4.0493,3.812023878097534,4.0177,43203947.0],["2019-09-03",4.0177,4.073,3.9939,4.0572,25586769.0],["2019-09-04",4.0572,4.1046,4.0335,4.0651,29050519.0],["2019-09-05",4.0651,4.16,4.0651,4.073,24737083.0],["2019-09-06",4.073,4.1442,4.0730133056640625,4.1205,17268081.0],["2019-09-09",4.1205,4.1363,4.0493,4.1126,17393418.0],["2019-09-10",4.1126,4.1363,4.073,4.1046,11980194.0],["2019-09-11",4.1046,4.1363,4.0335,4.0651,14184201.0],["2019-09-12",4.0651,4.0809,3.9939,4.0651,17313660.0],["2019-09-16",4.0651,4.0809,3.9781,3.9939,17342388.0],["2019-09-17",3.9939,4.0493,3.9148,3.9307,15012146.0],["2019-09-18",3.9307,3.9702,3.899,3.9386,11257555.0],["2019-09-19",3.9386,3.9544,3.8516,3.9069,12965200.0],["2019-09-20",3.9069,3.906928777694702,3.8199,3.8437,16397333.0],["2019-09-23",3.8437,3.8516,3.7725,3.8357,14523060.0],["2019-09-24",3.8357,3.8911,3.812,3.8674,15047053.0],["2019-09-25",3.8674,3.8753,3.8199,3.8674,11839860.0],["2019-09-26",3.8674,3.8674,3.8041,3.8199,14977181.0],["2019-09-27",3.8199,3.8357,3.7725,3.7804,8903253.0],["2019-09-30",3.7804,3.9307,3.780388593673706,3.8911,13629245.0],["2019-10-08",3.8911,3.899,3.7962,3.8041,14576266.0],["2019-10-09",3.8041,3.9227,3.7883,3.899,15123944.0],["2019-10-10",3.899,3.9386,3.8753,3.8911,13178163.0],["2019-10-11",3.8911,4.0018,3.8911116123199463,3.9702,15860205.0],["2019-10-14",3.9702,4.0414,3.9386,3.9544,11860776.0],["2019-10-15",3.9544,3.9544,3.8674,3.8832,9996292.0],["2019-10-16",3.8832,3.9069,3.8357,3.8595,7598613.0],["2019-10-17",3.8595,3.8753,3.7962,3.812,10635315.0],["2019-10-18",3.812,3.8516,3.7725,3.7804,9903160.0],["2019-10-21",3.7804,3.7804,3.7092,3.7329,11803004.0],["2019-10-22",3.7329,3.8358,3.7171,3.8278,10227798.0],["2019-10-23",3.8278,3.8357,3.7488,3.7567,8511935.0],["2019-10-24",3.7567,3.8041,3.7488,3.7962,6423937.0],["2019-10-25",3.7962,3.8278415203094482,3.7646,3.8278,7122647.0],["2019-10-28",3.8278,3.8437,3.7725,3.8199,11979341.0],["2019-10-29",3.8199,3.8437,3.7725,3.8041,14342101.0],["2019-10-30",3.8041,3.8595,3.7408,3.8516,12585812.0],["2019-10-31",3.8516,3.851567268371582,3.6776,3.7013,21461904.0],["2019-11-01",3.7013,3.7725,3.6855,3.7408,12226901.0],["2019-11-04",3.7408,3.9069,3.7329,3.8832,21705639.0],["2019-11-05",3.8832,3.9069,3.8357,3.8674,11558509.0],["2019-11-06",3.8674,3.8911,3.8357,3.8674,9031788.0],["2019-11-07",3.8674,3.9069,3.8437,3.8753,10752411.0],["2019-11-08",3.8753,3.8911,3.812,3.8199,8932327.0],["2019-11-11",3.8199,3.8595,3.7567,3.7725,9941613.0],["2019-11-12",3.7725,3.9386,3.772480010986328,3.9227,22376339.0],["2019-11-13",3.9227,3.9227468967437744,3.8437,3.8674,13640910.0],["2019-11-14",3.8674,3.8674,3.7646,3.7962,14621325.0],["2019-11-15",3.7962,3.7962067127227783,3.6775741577148438,3.6776,14506169.0],["2019-11-18",3.6776,3.7329,3.6775741577148438,3.7013,7891453.0],["2019-11-19",3.7013,3.7408,3.6855,3.7171,10289549.0],["2019-11-20",3.7171,3.7567,3.6776,3.6934,8445591.0],["2019-11-21",3.6934,3.701301097869873,3.6697,3.7013,7151991.0],["2019-11-22",3.7013,3.7329,3.6776,3.7013,9320682.0],["2019-11-25",3.7013,3.8753,3.701301097869873,3.8753,27095794.0],["2019-11-26",3.8753,3.8753,3.8199,3.8595,18455803.0],["2019-11-27",3.8595,3.8911,3.8041,3.8674,13854948.0],["2019-11-28",3.8674,3.8674,3.7646,3.7804,10855000.0],["2019-11-29",3.7804,3.8674,3.780388593673706,3.8595,11987144.0],["2019-12-02",3.8595,3.8911,3.7883,3.8041,14426184.0],["2019-12-03",3.8041,3.812,3.7567,3.7883,10579452.0],["2019-12-04",3.7883,3.812,3.7329,3.7488,11082831.0],["2019-12-05",3.7488,3.7883,3.7408,3.7567,8879956.0],["2019-12-06",3.7567,3.7725,3.725,3.7488,7960655.0],["2019-12-09",3.7488,3.812023878097534,3.7408,3.812,13121183.0],["2019-12-10",3.812,3.812023878097534,3.7646,3.7883,7669675.0],["2019-12-11",3.7883,3.8041,3.7646,3.7804,8055609.0],["2019-12-12",3.7804,3.7962,3.7725,3.7883,9981378.0],["2019-12-13",3.7883,3.8278,3.7804,3.812,12579215.0],["2019-12-16",3.812,3.819931983947754,3.7646,3.8199,14995490.0],["2019-12-17",3.8199,3.899,3.7883,3.8674,21720746.0],["2019-12-18",3.8674,3.899,3.8516,3.8595,12295201.0],["2019-12-19",3.8595,3.8911,3.8516,3.8832,11288994.0],["2019-12-20",3.8832,3.9069,3.8516,3.8595,11345133.0],["2019-12-23",3.8595,3.8753,3.7962,3.8041,10701957.0],["2019-12-24",3.8041,3.8753,3.7962,3.8674,9016246.0],["2019-12-25",3.8674,3.867384910583496,3.7883,3.8041,8746134.0],["2019-12-26",3.8041,3.8437,3.7962,3.8437,8886794.0],["2019-12-27",3.8437,3.9386,3.8199,3.8753,24378499.0],["2019-12-30",3.8753,3.9781,3.8516,3.9702,25311884.0],["2019-12-31",3.9702,3.986,3.9307,3.9702,15555206.0],["2020-01-02",3.9702,4.0572,3.9701988697052,3.9939,23035861.0],["2020-01-03",3.9939,4.0493,3.9623,4.0097,14100291.0],["2020-01-06",4.0097,4.0493,3.9702,4.0177,21172388.0],["2020-01-07",4.0177,4.1442,4.0176520347595215,4.0809,23291230.0],["2020-01-08",4.0809,4.080921173095703,3.9701988697052,3.9702,22276909.0],["2020-01-09",3.9702,4.0097,3.9465,3.9623,19290101.0],["2020-01-10",3.9623,3.9781,3.9148,3.9227,12690312.0],["2020-01-13",3.9227,3.9307,3.9227468967437744,3.9307,13802112.0],["2020-01-14",3.9307,3.930655002593994,3.9148,3.9148,15849693.0],["2020-01-15",3.9148,3.914837121963501,3.8516,3.8595,16343706.0],["2020-01-16",3.8595,3.8753,3.8437,3.8516,10500643.0],["2020-01-17",3.8516,3.8753,3.8199,3.8278,10366143.0],["2020-01-20",3.8278,3.8911,3.8278415203094482,3.8595,14927806.0],["2020-01-21",3.8595,3.8595,3.7883,3.8041,16088421.0],["2020-01-22",3.8041,3.8199,3.7408,3.7725,20325864.0],["2020-01-23",3.7725,3.772480010986328,3.6618,3.6934,18237587.0],["2020-02-03",3.6934,3.693392276763916,3.3216798305511475,3.3217,22453100.0],["2020-02-04",3.3217,3.3691329956054688,3.298,3.3691,27643333.0],["2020-02-05",3.3691,3.4324,3.3375,3.4008,22755380.0],["2020-02-06",3.4008,3.448221206665039,3.3691,3.4482,24367116.0],["2020-02-07",3.4482,3.448221206665039,3.377,3.4008,19087891.0],["2020-02-10",3.4008,3.448221206665039,3.377,3.4482,16684841.0],["2020-02-11",3.4482,3.5431,3.4245,3.4719,22397356.0],["2020-02-12",3.4719,3.4878,3.4324,3.4878,14465718.0],["2020-02-13",3.4878,3.4957,3.4403,3.4561,13360734.0],["2020-02-14",3.4561,3.4799,3.4324,3.464,9996504.0],["2020-02-17",3.464,3.5352,3.4561,3.5273,18247060.0],["2020-02-18",3.5273,3.5431,3.5036,3.5194,13827213.0],["2020-02-19",3.5194,3.5906,3.5036,3.5669,19067734.0],["2020-02-20",3.5669,3.6064,3.5431,3.6064,12781808.0],["2020-02-21",3.6064,3.6301,3.5827,3.6064,14362601.0],["2020-02-24",3.6064,3.606395721435547,3.5273,3.551,13775985.0],["2020-02-25",3.551,3.5510342121124268,3.4166,3.464,21370899.0],["2020-02-26",3.464,3.5748,3.4245,3.5352,22525982.0],["2020-02-27",3.5352,3.5669,3.5036,3.5273,13581501.0],["2020-02-28",3.5273,3.5273079872131348,3.377,3.4087,21711145.0],["2020-03-02",3.4087,3.5115,3.4086766242980957,3.5115,21970732.0],["2020-03-03",3.5115,3.5985,3.5036,3.5273,21354513.0],["2020-03-04",3.5273,3.5589,3.4799,3.551,21922166.0],["2020-03-05",3.551,3.614304542541504,3.551,3.6143,29865142.0],["2020-03-06",3.6143,3.614304542541504,3.5431,3.551,19586751.0],["2020-03-09",3.551,3.5510342121124268,3.4324,3.4482,27160656.0],["2020-03-10",3.4482,3.5194,3.4008,3.5115,23229515.0],["2020-03-11",3.5115,3.5115,3.464,3.464,12307722.0],["2020-03-12",3.464,3.4640376567840576,3.4008,3.4324,14742205.0],["2020-03-13",3.4324,3.4324028491973877,3.3059,3.377,24567892.0],["2020-03-16",3.377,3.4087,3.3059,3.3296,21636251.0],["2020-03-17",3.3296,3.3533,3.2821,3.3138,18605908.0],["2020-03-18",3.3138,3.3375,3.2505,3.2584,16182812.0],["2020-03-19",3.2584,3.2821,3.1635,3.211,18861121.0],["2020-03-20",3.211,3.2584,3.1951,3.2426,12001748.0],["2020-03-23",3.2426,3.2425930500030518,3.1635,3.1714,14656703.0],["2020-03-24",3.1714,3.2189,3.1477,3.1951,19071222.0],["2020-03-25",3.1951,3.2347,3.1951398849487305,3.2268,16223684.0],["2020-03-26",3.2268,3.2267749309539795,3.1793,3.1951,10533288.0],["2020-03-27",3.1951,3.2347,3.1951,3.203,10953240.0],["2020-03-30",3.203,3.2030487060546875,3.1398,3.1556,18276764.0],["2020-03-31",3.1556,3.1872,3.1477,3.1556,11707453.0],["2020-04-01",3.1556,3.1793,3.1161,3.124,16406796.0],["2020-04-02",3.124,3.1714,3.0765,3.1635,20157687.0],["2020-04-03",3.1635,3.1635050773620605,3.1081,3.124,14693117.0],["2020-04-07",3.124,3.1793,3.1239614486694336,3.1635,20984144.0],["2020-04-08",3.1635,3.1793,3.1398,3.1635,19743958.0],["2020-04-09",3.1635,3.1872,3.1635,3.1635,12378100.0],["2020-04-10",3.1635,3.1793,3.124,3.1319,8973001.0],["2020-04-13",3.1319,3.1318700313568115,3.0923,3.1161,10610928.0],["2020-04-14",3.1161,3.1556,3.1160526275634766,3.1477,12202401.0],["2020-04-15",3.1477,3.1477,3.1081,3.1161,9754300.0],["2020-04-16",3.1161,3.124,3.1002,3.1161,5916512.0],["2020-04-17",3.1161,3.1398,3.1081,3.124,11005031.0],["2020-04-20",3.124,3.1398,3.1081,3.1161,8872929.0],["2020-04-21",3.1161,3.1161,3.0607,3.0686,13071681.0],["2020-04-22",3.0686,3.0844,3.0291,3.0765,11153999.0],["2020-04-23",3.0765,3.0765087604522705,3.0449,3.0528,9978306.0],["2020-04-24",3.0528,3.0765,3.037,3.0449,8701605.0],["2020-04-27",3.0449,3.0607,3.0291,3.037,6465526.0],["2020-04-28",3.037,3.0449,2.95,2.9737,10131919.0],["2020-04-29",2.9737,2.9974,2.95,2.9737,7820543.0],["2020-04-30",2.9737,3.0291,2.9736948013305664,3.0211,8882113.0],["2020-05-06",3.0211,3.037,2.9895,3.0291,8032130.0],["2020-05-07",3.0291,3.037,2.9974,2.9974,9350031.0],["2020-05-08",2.9974,3.0211,2.9974,3.0132,7805280.0],["2020-05-11",3.0132,3.0291,3.0053,3.0211,7579435.0],["2020-05-12",3.0211,3.0211472511291504,2.9816,2.9895,10335917.0],["2020-05-13",2.9895,2.9895119667053223,2.9658,2.9816,6221198.0],["2020-05-14",2.9816,2.9895,2.9658,2.9737,6859401.0],["2020-05-15",2.9737,2.9895,2.9657859802246094,2.9658,5600673.0],["2020-05-18",2.9658,3.0053,2.9579,2.9816,8267983.0],["2020-05-19",2.9816,3.0291,2.9816033840179443,3.0132,10035790.0],["2020-05-20",3.0132,3.0291,2.9895,3.0053,9171289.0],["2020-05-21",3.0053,3.0211,2.95,2.9658,10955465.0],["2020-05-22",2.9658,2.9737,2.9104,2.9183,12172100.0],["2020-05-25",2.9183,2.9421,2.9104,2.9262,8485315.0],["2020-05-26",2.9262,2.9737,2.9183,2.95,11306173.0],["2020-05-27",2.95,3.0607,2.9421,3.0291,26128482.0],["2020-05-28",3.0291,3.0607,3.0211,3.037,12424588.0],["2020-05-29",3.037,3.037,2.9895,2.9974,11365463.0],["2020-06-01",2.9974,3.037,2.9895,3.0291,11485202.0],["2020-06-02",3.0291,3.0607,3.0211,3.0528,10714776.0],["2020-06-03",3.0528,3.0923,3.0527822971343994,3.0607,13924256.0],["2020-06-04",3.0607,3.0686,3.037,3.0449,7079700.0],["2020-06-05",3.0449,3.0607,3.0211,3.0291,7507156.0],["2020-06-08",3.0291,3.0607,3.0290560722351074,3.037,8689302.0],["2020-06-09",3.037,3.0528,3.0291,3.0528,6448206.0],["2020-06-10",3.0528,3.0527822971343994,3.0211,3.0291,5376390.0],["2020-06-11",3.0291,3.0290560722351074,2.9816,2.9895,8681242.0],["2020-06-12",2.9895,2.9895119667053223,2.95,2.9658,8102551.0],["2020-06-15",2.9658,2.9737,2.9421,2.95,7758839.0],["2020-06-16",2.95,2.9895,2.9499683380126953,2.9816,7779147.0],["2020-06-17",2.9816,3.0449,2.9658,3.0291,11071245.0],["2020-06-18",3.0291,3.1477,3.0053,3.1081,23858965.0],["2020-06-19",3.1081,3.1319,3.0686,3.0765,13262459.0],["2020-06-22",3.0765,3.1081,3.0606908798217773,3.0607,8606033.0],["2020-06-23",3.0607,3.0686,3.0291,3.0449,7350500.0],["2020-06-24",3.0449,3.0607,3.037,3.0449,5767108.0],["2020-06-29",3.0449,3.0448732376098633,2.9737,2.9816,10297603.0],["2020-06-30",2.9816,3.0132,2.9816033840179443,3.0053,6660440.0],["2020-07-01",3.0053,3.0844,2.9974,3.0765,11960318.0],["2020-07-02",3.0765,3.1635,3.0528,3.1556,27298749.0],["2020-07-03",3.1556,3.3059,3.1555962562561035,3.2663,40203253.0],["2020-07-06",3.2663,3.5352,3.2663192749023438,3.5194,58075193.0],["2020-07-07",3.5194,3.6065,3.4111,3.4355,53027728.0],["2020-07-08",3.4355,3.5251,3.3867,3.5007,39044325.0],["2020-07-09",3.5007,3.6472,3.4437,3.5739,45047587.0],["2020-07-10",3.5739,3.573944568634033,3.4274,3.4355,28495605.0],["2020-07-13",3.4355,3.5332,3.4274,3.5007,30722553.0],["2020-07-14",3.5007,3.5658,3.4355,3.4844,24826142.0],["2020-07-15",3.4844,3.5251,3.3867,3.403,17862629.0],["2020-07-16",3.403,3.4518,3.3053,3.3297,17938534.0],["2020-07-17",3.3297,3.3379,3.2564,3.2809,14282307.0],["2020-07-20",3.2809,3.4274,3.28086519241333,3.4193,19098144.0],["2020-07-21",3.4193,3.4763,3.3623,3.3948,14674461.0],["2020-07-22",3.3948,3.4518,3.3704,3.3867,15941951.0],["2020-07-23",3.3867,3.46,3.3297,3.4355,26464374.0],["2020-07-24",3.4355,3.4437,3.3134,3.3134,19901944.0],["2020-07-27",3.3134,3.3541,3.2809,3.3134,9171661.0],["2020-07-28",3.3134,3.3867,3.3134,3.346,9784672.0],["2020-07-29",3.346,3.3948,3.2971,3.3786,11519852.0],["2020-07-30",3.3786,3.4111,3.3623,3.3867,8832840.0],["2020-07-31",3.3867,3.403,3.3379,3.3623,15048253.0],["2020-08-03",3.3623,3.3948,3.346,3.3867,23208691.0],["2020-08-04",3.3867,3.403,3.346,3.3786,20976952.0],["2020-08-05",3.3786,3.3867,3.3216,3.346,19558634.0],["2020-08-06",3.346,3.3623,3.3053,3.346,15911874.0],["2020-08-07",3.346,3.346,3.2809,3.2971,14299946.0],["2020-08-10",3.2971,3.346,3.2809,3.3379,14548312.0],["2020-08-11",3.3379,3.3623,3.2971,3.3053,12045353.0],["2020-08-12",3.3053,3.3216,3.2483,3.2971,16281303.0],["2020-08-13",3.2971,3.3379,3.2971,3.3297,11791404.0],["2020-08-14",3.3297,3.346,3.2971,3.3379,8591219.0],["2020-08-17",3.3379,3.403,3.3216,3.3948,17976918.0],["2020-08-18",3.3948,3.4763,3.394840717315674,3.4355,24255498.0],["2020-08-19",3.4355,3.4763,3.3948,3.4274,17561546.0],["2020-08-20",3.4274,3.4355,3.346,3.3541,14461083.0],["2020-08-21",3.3541,3.3867,3.3297,3.3623,9991695.0],["2020-08-24",3.3623,3.3704,3.3297,3.3541,8710138.0],["2020-08-25",3.3541,3.3623,3.3134,3.3134,8849305.0],["2020-08-26",3.3134,3.346,3.289,3.2971,6707090.0],["2020-08-27",3.2971,3.3297,3.289,3.3053,5636098.0],["2020-08-28",3.3053,3.346,3.289,3.346,7345521.0],["2020-08-31",3.346,3.3786,3.3216,3.3297,9836274.0],["2020-09-01",3.3297,3.3541,3.3216,3.346,7118308.0],["2020-09-02",3.346,3.3704,3.3134,3.3379,7217953.0],["2020-09-03",3.3379,3.3948,3.3053,3.346,14938955.0],["2020-09-04",3.346,3.345993757247925,3.2809,3.3297,10452090.0],["2020-09-07",3.3297,3.346,3.289,3.2971,9577323.0],["2020-09-08",3.2971,3.3786,3.289,3.3704,13560448.0],["2020-09-09",3.3704,3.4274,3.3297,3.3786,25819850.0],["2020-09-10",3.3786,3.4518,3.346,3.3541,23038656.0],["2020-09-11",3.3541,3.3704,3.2809,3.3053,13537248.0],["2020-09-14",3.3053,3.3216,3.289,3.3053,7803311.0],["2020-09-15",3.3053,3.3134,3.2809,3.2971,5612319.0],["2020-09-16",3.2971,3.3297,3.2809,3.3134,5944135.0],["2020-09-17",3.3134,3.3297,3.289,3.2971,6715900.0],["2020-09-18",3.2971,3.3786,3.2809,3.3623,18510114.0],["2020-09-21",3.3623,3.3948,3.346,3.3623,13367483.0],["2020-09-22",3.3623,3.3622758388519287,3.2809,3.289,18069727.0],["2020-09-23",3.289,3.3134,3.2402,3.2564,16917090.0],["2020-09-24",3.2564,3.256441593170166,3.1832,3.1913,10839907.0],["2020-09-25",3.1913,3.2239,3.1832,3.1995,5329194.0],["2020-09-28",3.1995,3.2727,3.199453592300415,3.2483,11021097.0],["2020-09-29",3.2483,3.2564,3.2157,3.232,7088680.0],["2020-09-30",3.232,3.2402,3.1832,3.1995,7952065.0],["2020-10-09",3.1995,3.2727,3.199453592300415,3.2483,9940407.0],["2020-10-12",3.2483,3.3216,3.2483,3.3134,15394617.0],["2020-10-13",3.3134,3.3379,3.2971,3.3053,8839897.0],["2020-10-14",3.3053,3.3297,3.2809,3.3053,8418130.0],["2020-10-15",3.3053,3.3867,3.2809,3.346,17170447.0],["2020-10-16",3.346,3.4355,3.3297,3.403,24437890.0],["2020-10-19",3.403,3.4111,3.3053,3.3216,15814870.0],["2020-10-20",3.3216,3.3379,3.2971,3.3134,7672413.0],["2020-10-21",3.3134,3.3297,3.289,3.3134,6635373.0],["2020-10-22",3.3134,3.3297,3.289,3.3134,7288400.0],["2020-10-23",3.3134,3.3216,3.289,3.2971,5778811.0],["2020-10-26",3.2971,3.3053,3.264582872390747,3.2646,5271687.0],["2020-10-27",3.2646,3.2727,3.2157,3.232,9851655.0],["2020-10-28",3.232,3.2483,3.1995,3.2402,6624133.0],["2020-10-29",3.2402,3.2402,3.1913,3.2239,6686693.0],["2020-10-30",3.2239,3.2727,3.1832,3.1995,9894807.0],["2020-11-02",3.1995,3.2239,3.1913,3.2076,8692070.0],["2020-11-03",3.2076,3.3786,3.207595109939575,3.3134,16617283.0],["2020-11-04",3.3134,3.3297,3.2564,3.2727,13674564.0],["2020-11-05",3.2727,3.3053,3.2646,3.2971,10020792.0],["2020-11-06",3.2971,3.3541,3.2971,3.346,19083872.0],["2020-11-09",3.346,3.4111,3.345993757247925,3.3867,22129929.0],["2020-11-10",3.3867,3.46,3.3623,3.3704,16989115.0],["2020-11-11",3.3704,3.46,3.3623,3.4193,28606830.0],["2020-11-12",3.4193,3.4518,3.3867,3.4111,17230621.0],["2020-11-13",3.4111,3.4274,3.346,3.3704,12077428.0],["2020-11-16",3.3704,3.5088,3.3704168796539307,3.4925,30320739.0],["2020-11-17",3.4925,3.5332,3.4274,3.4518,24814720.0],["2020-11-18",3.4518,3.5007,3.4274,3.4763,19240401.0],["2020-11-19",3.4763,3.5007,3.4193,3.4437,14486328.0],["2020-11-20",3.4437,3.4925,3.3948,3.4844,17484577.0],["2020-11-23",3.4844,3.7042,3.4843924045562744,3.6554,58469576.0],["2020-11-24",3.6554,3.6961,3.5658,3.6391,33569415.0],["2020-11-25",3.6391,3.753,3.5984,3.6065,41244288.0],["2020-11-26",3.6065,3.6472,3.5414,3.5658,26192109.0],["2020-11-27",3.5658,3.6391,3.517,3.6147,21626812.0],["2020-11-30",3.6147,3.7368,3.614650249481201,3.6228,37850467.0],["2020-12-01",3.6228,3.6716,3.5739,3.6309,27893133.0],["2020-12-02",3.6309,3.7368,3.6228,3.7286,40460146.0],["2020-12-03",3.7286,3.7368,3.5658,3.5821,33432148.0],["2020-12-04",3.5821,3.5902,3.5251,3.5821,16799202.0],["2020-12-07",3.5821,3.6309,3.4925,3.5088,18983713.0],["2020-12-08",3.5088,3.517,3.46,3.4763,14990753.0],["2020-12-09",3.4763,3.5984,3.4762513637542725,3.517,25735611.0],["2020-12-10",3.517,3.6879,3.5169568061828613,3.5739,38185446.0],["2020-12-11",3.5739,3.6635,3.4925,3.5984,39785232.0],["2020-12-14",3.5984,3.598367929458618,3.3541,3.3867,38273921.0],["2020-12-15",3.3867,3.3948,3.3216,3.346,17642804.0],["2020-12-16",3.346,3.403,3.3379,3.346,16398357.0],["2020-12-17",3.346,3.5495,3.3379,3.517,35420174.0],["2020-12-18",3.517,3.7449,3.5169568061828613,3.7123,65341326.0],["2020-12-21",3.7123,3.7449,3.6391,3.7042,42732121.0],["2020-12-22",3.7042,3.704202175140381,3.5006747245788574,3.5007,36788667.0],["2020-12-23",3.5007,3.6472,3.5006747245788574,3.5821,24749385.0],["2020-12-24",3.5821,3.6635,3.5414,3.6147,24543131.0],["2020-12-25",3.6147,3.7123,3.5495,3.6879,27792055.0],["2020-12-28",3.6879,3.7612,3.6472,3.7042,30663416.0],["2020-12-29",3.7042,3.704202175140381,3.5414,3.5577,24743970.0],["2020-12-30",3.5577,3.7123,3.5251,3.6554,28357963.0],["2020-12-31",3.6554,3.7042,3.5739,3.6228,27320252.0],["2021-01-04",3.6228,3.6635,3.5658,3.5984,33740545.0],["2021-01-05",3.5984,3.5984,3.4437,3.517,35146120.0],["2021-01-06",3.517,3.5414,3.4681,3.5088,21768457.0],["2021-01-07",3.5088,3.8589,3.4844,3.8589,123193917.0],["2021-01-08",3.8589,4.0868,3.7856,3.8589,124563019.0],["2021-01-11",3.8589,3.8588829040527344,3.6065,3.6147,72355271.0],["2021-01-12",3.6147,3.9729,3.614650249481201,3.8589,77384488.0],["2021-01-13",3.8589,3.9973,3.7205,3.924,70555641.0],["2021-01-14",3.924,3.9240121841430664,3.7612,3.7693,48854857.0],["2021-01-15",3.7693,4.0136,3.769331216812134,3.8345,64461132.0],["2021-01-18",3.8345,3.8344597816467285,3.6716,3.7693,43404333.0],["2021-01-19",3.7693,3.8833,3.6879,3.6961,52140605.0],["2021-01-20",3.6961,3.696061372756958,3.5658,3.6309,41276456.0],["2021-01-21",3.6309,3.7205,3.5902,3.6635,36223394.0],["2021-01-22",3.6635,3.6635,3.5332,3.5414,32342482.0],["2021-01-25",3.5414,3.5739,3.4681,3.5658,20863735.0],["2021-01-26",3.5658,3.6391,3.5007,3.517,26071435.0],["2021-01-27",3.517,3.5739,3.4925,3.5251,21147379.0],["2021-01-28",3.5251,3.525097608566284,3.3704,3.3867,24483982.0],["2021-01-29",3.3867,3.4111,3.2564,3.2809,24366633.0],["2021-02-01",3.2809,3.3216,3.2564,3.3216,15253388.0],["2021-02-02",3.3216,3.3216,3.232,3.2564,19254281.0],["2021-02-03",3.2564,3.2727,3.175,3.232,17233226.0],["2021-02-04",3.232,3.2646,3.0936,3.1506,21812861.0],["2021-02-05",3.1506,3.2157,3.1018,3.1099,17375795.0],["2021-02-08",3.1099,3.1587,3.0936,3.1425,11039596.0],["2021-02-09",3.1425,3.2646,3.1424663066864014,3.2402,20518233.0],["2021-02-10",3.2402,3.2727,3.2157,3.2402,13393153.0],["2021-02-18",3.2402,3.4111,3.240159511566162,3.3786,27808660.0],["2021-02-19",3.3786,3.46,3.346,3.4518,28574640.0],["2021-02-22",3.4518,3.7938,3.4518282413482666,3.7938,76848468.0],["2021-02-23",3.7938,3.867,3.6472,3.7449,84627361.0],["2021-02-24",3.7449,3.9077,3.7286,3.7856,47838957.0],["2021-02-25",3.7856,4.1275,3.7856130599975586,4.0298,93732048.0],["2021-02-26",4.0298,4.1031,3.8507,4.0624,70453015.0],["2021-03-01",4.0624,4.1927,3.9973,4.1194,53358951.0],["2021-03-02",4.1194,4.3718,4.0624,4.1682,66689600.0],["2021-03-03",4.1682,4.2497,4.1113,4.2252,43449762.0],["2021-03-04",4.2252,4.3392,4.1601,4.2171,54072744.0],["2021-03-05",4.2171,4.2659,4.0706,4.1357,40383658.0],["2021-03-08",4.1357,4.3473,4.135681629180908,4.1601,42307701.0],["2021-03-09",4.1601,4.2741,4.0624,4.1438,34428673.0],["2021-03-10",4.1438,4.1682,4.0136,4.0624,31320240.0],["2021-03-11",4.0624,4.200809955596924,4.0624,4.2008,29714423.0],["2021-03-12",4.2008,4.4288,4.0787,4.3555,77175024.0],["2021-03-15",4.3555,4.3962,4.2008,4.3718,52934891.0],["2021-03-16",4.3718,4.371772289276123,4.1438,4.2822,45229214.0],["2021-03-17",4.2822,4.282220840454102,4.1194,4.209,24273340.0],["2021-03-18",4.209,4.2497,4.1601,4.1845,17385652.0],["2021-03-19",4.1845,4.5509,4.1275,4.4532,79022647.0],["2021-03-22",4.4532,4.5183,4.3066,4.4532,49970765.0],["2021-03-23",4.4532,4.453183650970459,4.2171,4.2985,39986392.0],["2021-03-24",4.2985,4.3473,4.1357,4.3148,36980142.0],["2021-03-25",4.3148,4.7463,4.2415,4.7463,93100067.0],["2021-03-26",4.7463,4.8521,4.7056,4.7544,75571967.0],["2021-03-29",4.7544,5.2022,4.754404067993164,5.1696,95037961.0],["2021-03-30",5.1696,5.169600486755371,4.8277,5.0719,62601563.0],["2021-03-31",5.0719,5.194,4.9254,5.0068,40231684.0],["2021-04-01",5.0068,5.1696,4.9498,5.0068,28019608.0],["2021-04-02",5.0068,5.1126,4.8684,4.9824,27615175.0],["2021-04-06",4.9824,5.0475,4.9091,4.9416,20396610.0],["2021-04-07",4.9416,5.0231,4.8521,4.9335,35262895.0],["2021-04-08",4.9335,5.3976,4.9172,5.1045,98673438.0],["2021-04-09",5.1045,5.5278,5.0231,5.4627,83293974.0],["2021-04-12",5.4627,5.462680816650391,5.2103,5.2184,41705581.0],["2021-04-13",5.2184,5.2917,5.0393,5.1696,29838020.0],["2021-04-14",5.1696,5.2103,4.9905,5.1615,27457554.0],["2021-04-15",5.1615,5.5522,5.0882,5.3813,50820299.0],["2021-04-16",5.3813,5.7802,5.2836,5.7558,65143278.0],["2021-04-19",5.7558,5.7639,5.5604,5.6418,45151002.0],["2021-04-20",5.6418,5.7232,5.536,5.6092,26909940.0],["2021-04-21",5.6092,5.8779,5.4545,5.8046,45946600.0],["2021-04-22",5.8046,5.8697,5.6662,5.7395,33001331.0],["2021-04-23",5.7395,5.8535,5.6743,5.7802,34349965.0],["2021-04-26",5.7802,6.1547,5.7313,6.0977,52303987.0],["2021-04-27",6.0977,6.097686290740967,5.4952,5.7232,53151457.0],["2021-04-28",5.7232,6.0407,5.536,5.9104,51238617.0],["2021-04-29",5.9104,5.9919,5.7069,5.8942,31170700.0],["2021-04-30",5.8942,5.894158840179443,5.6581,5.6988,27248634.0],["2021-05-06",5.6988,6.2605,5.698772430419922,6.2524,63154959.0],["2021-05-07",6.2524,6.8304,6.1954,6.4396,81396889.0],["2021-05-10",6.4396,6.7246,6.1628,6.6838,58308559.0],["2021-05-11",6.6838,6.683846950531006,6.1058,6.5536,56037478.0],["2021-05-12",6.5536,6.8222,6.4315,6.6024,34392896.0],["2021-05-13",6.6024,6.6024346351623535,6.2361,6.2849,31661113.0],["2021-05-14",6.2849,6.4152,6.0733,6.3663,41385782.0],["2021-05-17",6.3663,6.4722,6.171,6.3501,30406373.0],["2021-05-18",6.3501,6.4803,6.2768,6.3908,24715418.0],["2021-05-19",6.3908,6.4396,5.8779,6.0244,50327185.0],["2021-05-20",6.0244,6.024417400360107,5.4383,5.7395,53215937.0],["2021-05-21",5.7395,6.1384,5.6255,6.1058,45345674.0],["2021-05-24",6.1058,6.1954,5.9511,5.9674,20102362.0],["2021-05-25",5.9674,6.0733,5.7802,5.9511,19834897.0],["2021-05-26",5.9511,6.0163,5.829,5.9104,13483326.0],["2021-05-27",5.9104,6.0977,5.9104,5.9511,20591762.0],["2021-05-28",5.9511,6.1384,5.8535,5.886,17297072.0],["2021-05-31",5.886,6.0163,5.7883,5.8453,18382480.0],["2021-06-01",5.8453,5.9919,5.6743,5.9919,29049533.0],["2021-06-02",5.9919,6.1465,5.8779,6.0733,32483323.0],["2021-06-03",6.0733,6.4722,6.073263645172119,6.3501,43782934.0],["2021-06-04",6.3501,6.350061416625977,5.8942,6.0163,33294481.0],["2021-06-07",6.0163,6.1872,5.943,5.9919,27726970.0],["2021-06-08",5.9919,6.0733,5.7965,5.943,22682117.0],["2021-06-09",5.943,6.3094,5.9186,6.1303,39596085.0],["2021-06-10",6.1303,6.2524,5.9919,6.1303,27092325.0],["2021-06-11",6.1303,6.2687,6.0733,6.1628,20293989.0],["2021-06-15",6.1628,6.3338,6.0081,6.0977,22023036.0],["2021-06-16",6.0977,6.4966,5.9837,6.2361,39076298.0],["2021-06-17",6.2361,6.4548,6.1483,6.2643,28646354.0],["2021-06-18",6.2643,6.26425838470459,5.9991,6.0157,25577631.0],["2021-06-21",6.0157,6.0985,5.7505,5.9577,27281267.0],["2021-06-22",5.9577,6.1648,5.9162,6.0737,18418574.0],["2021-06-23",6.0737,6.5791,6.0571,6.4797,44195308.0],["2021-06-24",6.4797,6.6951,6.3554,6.5294,32284950.0],["2021-06-25",6.5294,6.7448,6.5128,6.6123,28143822.0],["2021-06-28",6.6123,6.612272262573242,5.9742,6.0737,40949678.0],["2021-06-29",6.0737,6.1151,5.8582,5.908,45483337.0],["2021-06-30",5.908,6.0157,5.8997,5.9245,15182987.0],["2021-07-01",5.9245,6.0322,5.8168,5.8251,17221255.0],["2021-07-02",5.8251,5.8997,5.7008,5.7505,14919487.0],["2021-07-05",5.7505,5.8748,5.7091,5.8417,18763635.0],["2021-07-06",5.8417,5.8831,5.734,5.7754,15675677.0],["2021-07-07",5.7754,5.7754,5.5848,5.6428,23056116.0],["2021-07-08",5.6428,5.6759,5.3694,5.4439,29885638.0],["2021-07-09",5.4439,5.6179,5.443938732147217,5.5931,22060549.0],["2021-07-12",5.5931,5.7422,5.5848,5.6345,17399361.0],["2021-07-13",5.6345,5.8665,5.5931,5.85,27782638.0],["2021-07-14",5.85,6.43,5.849954605102539,6.14,53102704.0],["2021-07-15",6.14,6.2477,5.9577,6.2228,39943287.0],["2021-07-16",6.2228,6.7283,6.222828388214111,6.6123,64302531.0],["2021-07-19",6.6123,7.0349,6.612272262573242,6.8443,64996591.0],["2021-07-20",6.8443,6.844282627105713,6.604,6.7531,30985793.0],["2021-07-21",6.7531,6.9023,6.546,6.6206,33023952.0],["2021-07-22",6.6206,6.72,6.5211,6.6371,28844394.0],["2021-07-23",6.6371,6.9851,6.5708,6.5874,45962493.0],["2021-07-26",6.5874,6.7117,6.2145,6.372,39877535.0],["2021-07-27",6.372,6.6371,6.0405,6.0488,40369181.0],["2021-07-28",6.0488,6.2311,5.8997,6.1234,35183854.0],["2021-07-29",6.1234,6.2974,5.8417,5.9577,53925605.0],["2021-07-30",5.9577,6.1317,5.8997,6.024,48037927.0],["2021-08-02",6.024,6.023962020874023,5.5185,5.7091,60820312.0],["2021-08-03",5.7091,5.7505,5.4771,5.5019,37222398.0],["2021-08-04",5.5019,5.7257,5.5019,5.7091,33522006.0],["2021-08-05",5.7091,5.9742,5.6345,5.6759,34716178.0],["2021-08-06",5.6759,5.792,5.5682,5.7505,35335697.0],["2021-08-09",5.7505,5.966,5.7008,5.7588,37988247.0],["2021-08-10",5.7588,5.792,5.6428,5.7422,32567330.0],["2021-08-11",5.7422,6.256,5.742236614227295,6.2145,60701985.0],["2021-08-12",6.2145,6.214541435241699,5.966,6.0654,69853535.0],["2021-08-13",6.0654,6.1483,5.966,6.0074,48325428.0],["2021-08-16",6.0074,6.256,6.00739049911499,6.1068,64231074.0],["2021-08-17",6.1068,6.1483,5.8665,5.8748,47146617.0],["2021-08-18",5.8748,6.0074,5.7257,5.8168,50644018.0],["2021-08-19",5.8168,5.8168110847473145,5.6179,5.7257,37185634.0],["2021-08-20",5.7257,5.7588,5.5765,5.6842,32679477.0],["2021-08-23",5.6842,5.9411,5.684234142303467,5.8417,46879057.0],["2021-08-24",5.8417,6.082,5.84166955947876,6.0157,46968711.0],["2021-08-25",6.0157,6.2063,5.9577,6.2063,58938587.0],["2021-08-26",6.2063,6.5791,6.2062554359436035,6.4548,85309495.0],["2021-08-27",6.4548,6.454837322235107,6.0571,6.2808,65736669.0],["2021-08-30",6.2808,6.6288,6.280830383300781,6.604,71215950.0],["2021-08-31",6.604,7.126,6.4714,7.068,106085769.0],["2021-09-01",7.068,7.416,6.6454,6.7034,109004275.0],["2021-09-02",6.7034,7.0846,6.6868,6.9354,106799581.0],["2021-09-03",6.9354,6.9769,6.6123,6.7531,70820663.0],["2021-09-06",6.7531,7.184,6.753135681152344,7.0017,72637112.0],["2021-09-07",7.0017,7.416,7.001716613769531,7.358,76265901.0],["2021-09-08",7.358,7.8552,7.184,7.5983,112993029.0],["2021-09-09",7.5983,8.2529,7.416,8.0375,129877865.0],["2021-09-10",8.0375,8.037474632263184,7.4409,7.5486,118037287.0],["2021-09-13",7.5486,8.0623,7.4989,7.8883,110770060.0],["2021-09-14",7.8883,7.8883256912231445,7.4906,7.5983,75772808.0],["2021-09-15",7.5983,7.9795,7.5817,7.7806,78149905.0],["2021-09-16",7.7806,8.5595,7.780607223510742,8.0292,139200640.0],["2021-09-17",8.0292,8.3441,7.2254,7.5817,154111664.0],["2021-09-22",7.5817,8.1038,7.4657,8.0955,99577249.0],["2021-09-23",8.0955,8.4103,7.6149,7.8469,100962115.0],["2021-09-24",7.8469,7.846894264221191,7.416,7.4409,70882216.0],["2021-09-27",7.4409,7.5817,6.9934,7.126,66666159.0],["2021-09-28",7.126,7.5652,7.1260085105896,7.4906,59208768.0],["2021-09-29",7.4906,7.7889,7.0846,7.2006,62670361.0],["2021-09-30",7.2006,7.474022388458252,7.0266,7.474,53554403.0],["2021-10-08",7.474,7.8055,7.0017,7.1343,81717645.0],["2021-10-11",7.1343,7.416,7.0846,7.3912,68481976.0],["2021-10-12",7.3912,7.9049,7.2503,7.5403,92341615.0],["2021-10-13",7.5403,7.6066,6.786279201507568,6.7863,100885190.0],["2021-10-14",6.7863,6.786279201507568,6.3637,6.5791,66892417.0],["2021-10-15",6.5791,6.7863,6.4548,6.7448,65608777.0],["2021-10-18",6.7448,7.3994,6.72,7.3829,92844728.0],["2021-10-19",7.3829,7.8718,7.2503,7.5072,104361110.0],["2021-10-20",7.5072,7.507166385650635,6.7531,6.7531,126058261.0],["2021-10-21",6.7531,7.068,6.6288,6.8691,113087295.0],["2021-10-22",6.8691,7.0183,6.5294,6.546,94231364.0],["2021-10-25",6.546,6.7117,6.4383,6.6123,46914882.0],["2021-10-26",6.6123,6.6703,6.4797,6.546,46963423.0],["2021-10-27",6.546,6.545984268188477,6.1897,6.2394,53230391.0],["2021-10-28",6.2394,6.239400386810303,5.6511,5.966,84234661.0],["2021-10-29",5.966,6.0074,5.7754,5.7837,47092025.0],["2021-11-01",5.7837,5.9991,5.6925,5.9328,54869328.0],["2021-11-02",5.9328,6.0157,5.4771,5.6925,66572956.0],["2021-11-03",5.6925,5.8665,5.6511,5.8334,42824765.0],["2021-11-04",5.8334,5.833383560180664,5.6345,5.6842,34809150.0],["2021-11-05",5.6842,5.684234142303467,5.3445,5.3777,42746274.0],["2021-11-08",5.3777,5.5019,5.3528,5.4274,34208445.0],["2021-11-09",5.4274,5.427366733551025,5.2285,5.3445,34559985.0],["2021-11-10",5.3445,5.344505786895752,5.0876,5.2119,39245269.0],["2021-11-11",5.2119,5.2865,5.1788,5.2451,33528339.0],["2021-11-12",5.2451,5.2948,5.1125,5.1208,31522831.0],["2021-11-15",5.1208,5.1539,5.0462,5.1208,29119887.0],["2021-11-16",5.1208,5.1291,4.9882,5.0131,22081089.0],["2021-11-17",5.0131,5.0462,4.9716,5.0213,28682852.0],["2021-11-18",5.0213,5.1622,4.9799,5.0131,43684971.0],["2021-11-19",5.0131,5.1208,4.9716,5.0959,34344263.0],["2021-11-22",5.0959,5.2119,5.0379,5.0545,39440189.0],["2021-11-23",5.0545,5.1705,5.0131,5.1374,36734582.0],["2021-11-24",5.1374,5.2202,5.1042,5.2036,38766398.0],["2021-11-25",5.2036,5.2699,5.1042,5.1125,34628810.0],["2021-11-26",5.1125,5.112496852874756,4.9965,5.0213,29850678.0],["2021-11-29",5.0213,5.021349906921387,4.8971,5.0048,24902503.0],["2021-11-30",5.0048,5.1042,4.9799,5.0131,28132380.0],["2021-12-01",5.0131,5.1208,4.9882,5.1125,32953278.0],["2021-12-02",5.1125,5.1788,5.0711,5.1456,31691851.0],["2021-12-03",5.1456,5.5765,5.0545,5.4108,83403980.0],["2021-12-06",5.4108,5.6179,5.3694,5.3859,66964441.0],["2021-12-07",5.3859,5.5102,5.3776,5.4937,42471416.0],["2021-12-08",5.4937,5.5268,5.3859,5.4605,35529513.0],["2021-12-09",5.4605,5.5019,5.4025,5.4605,28669998.0],["2021-12-10",5.4605,5.5019,5.3445,5.3445,49885208.0],["2021-12-13",5.3445,5.5019,5.344505786895752,5.3694,47842607.0],["2021-12-14",5.3694,5.4025,5.1622,5.1871,42292614.0],["2021-12-15",5.1871,5.2865,5.1622,5.1871,49237243.0],["2021-12-16",5.1871,5.7091,5.187071323394775,5.7091,81896514.0],["2021-12-17",5.7091,6.1483,5.709092617034912,5.8748,188051505.0],["2021-12-20",5.8748,5.874814033508301,5.5765,5.5848,85650879.0],["2021-12-21",5.5848,5.8582,5.4937,5.7091,72064827.0],["2021-12-22",5.7091,5.9245,5.6262,5.8997,76686286.0],["2021-12-23",5.8997,6.082,5.85,5.8831,92025155.0],["2021-12-24",5.8831,5.883099555969238,5.5682,5.5848,67162160.0],["2021-12-27",5.5848,5.6428,5.4191,5.4854,77192498.0],["2021-12-28",5.4854,5.4937,5.2285,5.3031,71545625.0],["2021-12-29",5.3031,5.3694,5.2616,5.2782,39747771.0],["2021-12-30",5.2782,5.2865,5.2119,5.2699,31828835.0],["2021-12-31",5.2699,5.2782,5.1954,5.2119,35489799.0],["2022-01-04",5.2119,5.4937,5.211929798126221,5.3279,91849949.0],["2022-01-05",5.3279,5.3445,5.2285,5.2699,49120073.0],["2022-01-06",5.2699,5.3114,5.2368,5.2699,32704597.0],["2022-01-07",5.2699,5.4025,5.2368,5.3362,53367861.0],["2022-01-10",5.3362,5.5185,5.3362,5.5102,60695883.0],["2022-01-11",5.5102,5.510227203369141,5.3859,5.4439,39173852.0],["2022-01-12",5.4439,5.4771,5.3279,5.4108,41573658.0],["2022-01-13",5.4108,5.6262,5.410794734954834,5.5102,85400379.0],["2022-01-14",5.5102,5.510227203369141,5.2699,5.2782,56022634.0],["2022-01-17",5.2782,5.278217792510986,5.0876,5.2036,60321659.0],["2022-01-18",5.2036,5.3279,5.1291,5.2699,54849197.0],["2022-01-19",5.2699,5.5102,5.269932270050049,5.3859,78688597.0],["2022-01-20",5.3859,5.5185,5.2865,5.4771,84394652.0],["2022-01-21",5.4771,5.5599,5.3859,5.5185,56800155.0],["2022-01-24",5.5185,5.5931,5.2699,5.5019,50711017.0],["2022-01-25",5.5019,5.501940727233887,5.1954,5.2119,48678158.0],["2022-01-26",5.2119,5.2699,5.1291,5.1954,29510608.0],["2022-01-27",5.1954,5.4025,5.1871,5.1954,40950257.0],["2022-01-28",5.1954,5.2368,4.8805,4.9551,45164621.0],["2022-02-07",4.9551,5.3694,4.955061435699463,5.3362,55242565.0],["2022-02-08",5.3362,5.5682,5.3362202644348145,5.5599,60757848.0],["2022-02-09",5.5599,5.6345,5.4191,5.5185,46493719.0],["2022-02-10",5.5185,5.6925,5.3694,5.6759,54192563.0],["2022-02-11",5.6759,5.8085,5.6179,5.6842,62388320.0],["2022-02-14",5.6842,5.7671,5.5599,5.6345,45956945.0],["2022-02-15",5.6345,5.634518623352051,5.5019,5.5682,34238006.0],["2022-02-16",5.5682,5.6262,5.5268,5.5931,29458190.0],["2022-02-17",5.5931,5.5931,5.4854,5.5351,26626588.0],["2022-02-18",5.5351,5.7837,5.5102,5.7091,55122390.0],["2022-02-21",5.7091,5.8665,5.709092617034912,5.85,60384284.0],["2022-02-22",5.85,6.0488,5.7505,5.9245,69992475.0],["2022-02-23",5.9245,5.9328,5.7091,5.792,44198628.0],["2022-02-24",5.792,5.8582,5.6428,5.7588,54758416.0],["2022-02-25",5.7588,5.85,5.3942,5.5185,82441960.0],["2022-02-28",5.5185,5.8085,5.5185136795043945,5.6428,79895001.0],["2022-03-01",5.6428,5.9411,5.6262,5.8831,84912381.0],["2022-03-02",5.8831,6.0488,5.883099555969238,6.0157,72568057.0],["2022-03-03",6.0157,6.3223,6.015676021575928,6.2725,113300078.0],["2022-03-04",6.2725,6.4466,6.0737,6.3803,112300563.0],["2022-03-07",6.3803,6.7034,6.314,6.4383,118055666.0],["2022-03-08",6.4383,6.438265800476074,6.1068,6.1648,77264679.0],["2022-03-09",6.1648,6.4548,5.9825,6.2643,91686670.0],["2022-03-10",6.2643,6.3057,6.0157,6.2063,61351719.0],["2022-03-11",6.2063,6.314,6.0322,6.1731,51146876.0],["2022-03-14",6.1731,6.3057,5.9328,5.9328,50046538.0],["2022-03-15",5.9328,5.9328155517578125,5.3445,5.3777,66505074.0],["2022-03-16",5.3777,5.4854,5.2119,5.4357,46897006.0],["2022-03-17",5.4357,5.6097,5.3611,5.5517,40820538.0],["2022-03-18",5.5517,5.8831,5.551657199859619,5.85,49334966.0],["2022-03-21",5.85,6.1483,5.8251,6.0322,51521091.0],["2022-03-22",6.0322,6.3803,5.9825,6.3305,62175730.0],["2022-03-23",6.3305,6.3803,6.14,6.2477,41078882.0],["2022-03-24",6.2477,6.546,6.24768590927124,6.3885,57363141.0],["2022-03-25",6.3885,6.5211,6.2725,6.3305,48533275.0],["2022-03-28",6.3305,6.6371,6.3305463790893555,6.5294,77704353.0],["2022-03-29",6.5294,6.778,6.4383,6.6868,53754417.0],["2022-03-30",6.6868,6.836,6.4797,6.5543,46917348.0],["2022-03-31",6.5543,6.7117,6.4963,6.7034,46897560.0],["2022-04-01",6.7034,6.7531,6.5128,6.6951,41885747.0],["2022-04-06",6.6951,6.7614,6.4217,6.6288,45306088.0],["2022-04-07",6.6288,6.72,6.5128,6.604,35614520.0],["2022-04-08",6.604,6.7614,6.5708,6.72,43856961.0],["2022-04-11",6.72,6.778,6.5543,6.6123,33932047.0],["2022-04-12",6.6123,7.2752,6.612272262573242,7.2752,79155592.0],["2022-04-13",7.2752,8.0043306350708,7.2751569747924805,8.0043,181806523.0],["2022-04-14",8.0043,8.6838,7.7972,8.4186,179544827.0],["2022-04-15",8.4186,8.8412,8.1369,8.2363,178467163.0],["2022-04-18",8.2363,8.3938,7.9712,8.112,92028645.0],["2022-04-19",8.112,8.2695,7.8552,8.1452,88078315.0],["2022-04-20",8.1452,8.145193099975586,7.648,7.6646,75241813.0],["2022-04-21",7.6646,7.8469,7.4409,7.4989,73876973.0],["2022-04-22",7.4989,7.7889,7.3414,7.532,68197481.0],["2022-04-25",7.532,7.532025337219238,6.9851,7.01,71460095.0],["2022-04-26",7.01,7.1177,6.7366,6.778,58273976.0],["2022-04-27",6.778,7.1592,6.7117,7.126,75241861.0],["2022-04-28",7.126,7.838608264923096,7.0846,7.8386,105744842.0],["2022-04-29",7.8386,8.0292,7.5817,7.7889,107172493.0],["2022-05-05",7.7889,8.0706,7.6315,7.8635,81372285.0],["2022-05-06",7.8635,8.0706,7.5983,7.8055,58121836.0],["2022-05-09",7.8055,7.805464267730713,7.3332,7.6315,55770541.0],["2022-05-10",7.6315,7.6314568519592285,6.9023,7.358,68822184.0],["2022-05-11",7.358,7.648,7.3332,7.4823,71592308.0],["2022-05-12",7.4823,7.706,7.2917,7.4077,56260077.0],["2022-05-13",7.4077,7.8883,7.3912,7.7557,67694558.0],["2022-05-16",7.7557,7.9629,7.6315,7.88,69084350.0],["2022-05-17",7.88,8.0209,7.7475,7.996,63033980.0],["2022-05-18",7.996,8.0375,7.6977,7.7806,34306248.0],["2022-05-19",7.7806,7.780607223510742,7.4077,7.7392,33116022.0],["2022-05-20",7.7392,8.1369,7.6977,8.0872,60587368.0],["2022-05-23",8.0872,8.3275,7.9629,8.1452,49061929.0],["2022-05-24",8.1452,8.4186,8.0458,8.054,53040515.0],["2022-05-25",8.054,8.2612,7.9463,8.2281,38965731.0],["2022-05-26",8.2281,8.5429,8.1618,8.4601,57826756.0],["2022-05-27",8.4601,8.6921,8.3689,8.5346,58528736.0],["2022-05-30",8.5346,8.6092,8.2198,8.3772,43775282.0],["2022-05-31",8.3772,8.4186,8.1701,8.2529,31594244.0],["2022-06-01",8.2529,8.5181,8.1949,8.5098,37615878.0],["2022-06-02",8.5098,8.5098,8.1535,8.1949,45754395.0],["2022-06-06",8.1949,8.4932,8.112,8.4683,59738768.0],["2022-06-07",8.4683,8.6092,8.3441,8.4021,37492522.0],["2022-06-08",8.4021,9.1229,8.402061462402344,9.0898,78815286.0],["2022-06-09",9.0898,9.3964,8.8992,9.0567,79500103.0],["2022-06-10",9.0567,9.413,8.9075,9.3218,63911771.0],["2022-06-13",9.3218,9.4378,8.9241,9.1312,64136458.0],["2022-06-14",9.1312,9.5621,8.9572,9.4461,57042896.0],["2022-06-15",9.4461,9.6864,9.2721,9.3218,54579477.0],["2022-06-16",9.3218,9.3798,8.7418,8.8578,66734533.0],["2022-06-17",8.8578,8.9075,8.5844,8.7832,43224488.0],["2022-06-20",8.7832,8.783220291137695,7.9795,8.0623,75196738.0],["2022-06-21",8.0623,8.3275,8.0292,8.1701,45533678.0],["2022-06-22",8.1701,8.4021,8.0126,8.0292,37844712.0],["2022-06-23",8.0292,8.3441,7.8138,8.2778,46923660.0],["2022-06-24",8.2778,8.3938,8.0955,8.1203,43894746.0],["2022-06-27",8.1203,8.5181,8.1038,8.4766,51924177.0],["2022-06-28",8.4766,8.7749,8.4601,8.6341,39125521.0],["2022-06-29",8.6341,8.8495,8.5512,8.6175,39981710.0],["2022-06-30",8.6175,8.7252,8.5595,8.6009,29220242.0],["2022-07-01",8.6009,8.6424,8.2778,8.5678,29551143.0],["2022-07-04",8.5678,8.6506,8.4186,8.5181,32414383.0],["2022-07-05",8.5181,9.0732,8.518064498901367,8.9987,52188433.0],["2022-07-06",8.9987,8.998656272888184,8.2281,8.3192,62656538.0],["2022-07-07",8.3192,8.5595,8.2529,8.5015,37628477.0],["2022-07-08",8.5015,8.7584,8.3689,8.4186,42848068.0],["2022-07-11",8.4186,8.4435,8.1038,8.2612,30865427.0],["2022-07-12",8.2612,8.3109,8.0292,8.1369,45624598.0],["2022-07-13",8.1369,8.136906623840332,7.822,8.0043,44137885.0],["2022-07-14",8.0043,8.1618,7.8303,7.8469,42833331.0],["2022-07-15",7.8469,8.0292,7.6066,7.6066,50493550.0],["2022-07-18",7.6066,7.8718,7.606600284576416,7.8469,37987435.0],["2022-07-19",7.8469,7.9629,7.7723,7.8966,30839496.0],["2022-07-20",7.8966,7.938,7.7889,7.822,29491570.0],["2022-07-21",7.822,7.822036266326904,7.5072,7.5237,34489152.0],["2022-07-22",7.5237,7.6315,7.416,7.5403,26749522.0],["2022-07-25",7.5403,7.6646,7.5155,7.5403,19120174.0],["2022-07-26",7.5403,7.706,7.4657,7.6895,22985667.0],["2022-07-27",7.6895,7.6977,7.59,7.648,19038523.0],["2022-07-28",7.648,7.7475,7.5237,7.6563,42942445.0],["2022-07-29",7.6563,7.7086,7.4345,7.4859,45259611.0],["2022-08-01",7.4859,7.6229,7.3831,7.5887,37757548.0],["2022-08-02",7.5887,7.588651180267334,7.306,7.4002,27748369.0],["2022-08-03",7.4002,7.4944,7.3146,7.3231,19603750.0],["2022-08-04",7.3231,7.4088,7.2375,7.3403,18488820.0],["2022-08-05",7.3403,7.4174,7.1261,7.2974,26118883.0],["2022-08-08",7.2974,7.5373,7.2204,7.503,28120326.0],["2022-08-09",7.503,7.8884,7.4602,7.7942,52576990.0],["2022-08-10",7.7942,7.9056,7.6229,7.6572,25056177.0],["2022-08-11",7.6572,7.837,7.6229,7.7685,21167999.0],["2022-08-12",7.7685,8.0083,7.768517971038818,7.9398,30271661.0],["2022-08-15",7.9398,8.1026,7.9056,7.9398,39691278.0],["2022-08-16",7.9398,7.9569,7.8199,7.8456,37146004.0],["2022-08-17",7.8456,7.9741,7.8028,7.8627,25308853.0],["2022-08-18",7.8627,7.9655,7.7086,7.7428,23437529.0],["2022-08-19",7.7428,8.1368,7.742822647094727,8.0683,45161212.0],["2022-08-22",8.0683,8.2996,8.068296432495117,8.2482,40891294.0],["2022-08-23",8.2482,8.6079,8.1283,8.5137,53618613.0],["2022-08-24",8.5137,8.6935,8.3424,8.4366,48291878.0],["2022-08-25",8.4366,8.9419,8.436594009399414,8.8905,87698758.0],["2022-08-26",8.8905,8.9077,8.6079,8.6679,59033189.0],["2022-08-29",8.6679,9.3959,8.4794,9.1818,90346572.0],["2022-08-30",9.1818,9.216,8.7192,8.7878,53734201.0],["2022-08-31",8.7878,8.7878,8.4709,8.5479,45450288.0],["2022-09-01",8.5479,9.0533,8.5222,8.7878,46058506.0],["2022-09-02",8.7878,8.8392,8.5736,8.6165,31541432.0],["2022-09-05",8.6165,9.3788,8.616460800170898,9.2674,65134392.0],["2022-09-06",9.2674,9.5501,9.1903,9.4815,53581927.0],["2022-09-07",9.4815,9.6271,9.276,9.4387,36690460.0],["2022-09-08",9.4387,9.43870735168457,9.1646,9.3017,32117233.0],["2022-09-09",9.3017,9.5501,9.1903,9.3274,29212352.0],["2022-09-13",9.3274,9.4644,9.1047,9.2074,25888189.0],["2022-09-14",9.2074,9.2931,8.9762,9.1475,24377320.0],["2022-09-15",9.1475,9.4044,8.9591,9.1389,39738649.0],["2022-09-16",9.1389,9.1989,8.6165,8.6679,55750664.0],["2022-09-19",8.6679,8.9162,8.667850494384766,8.7364,39178099.0],["2022-09-20",8.7364,8.9591,8.6764,8.8392,26436783.0],["2022-09-21",8.8392,9.216,8.7792,9.0875,30139247.0],["2022-09-22",9.0875,9.6271,8.9591,9.5672,59638883.0],["2022-09-23",9.5672,9.807,9.4558,9.5843,60595731.0],["2022-09-26",9.5843,9.584312438964844,9.0447,9.1132,54218909.0],["2022-09-27",9.1132,9.2503,8.5651,9.019,43688794.0],["2022-09-28",9.019,9.2331,8.8477,8.882,29562325.0],["2022-09-29",8.882,9.2674,8.881978034973145,9.0704,34694476.0],["2022-09-30",9.0704,9.2674,8.9505,9.1132,31569131.0],["2022-10-10",9.1132,9.5929,9.113234519958496,9.3702,58121022.0],["2022-10-11",9.3702,9.5757,9.1818,9.5672,49975094.0],["2022-10-12",9.5672,9.567183494567871,9.2331,9.473,37828769.0],["2022-10-13",9.473,9.472968101501465,8.7449,8.7535,59756690.0],["2022-10-14",8.7535,8.8991,8.5908,8.6507,62114057.0],["2022-10-17",8.6507,8.650721549987793,8.0769,8.4109,53851609.0],["2022-10-18",8.4109,8.5051,8.2567,8.3252,31875825.0],["2022-10-19",8.3252,8.6764,8.2482,8.3852,49776939.0],["2022-10-20",8.3852,8.4623,8.2053,8.2567,38428653.0],["2022-10-21",8.2567,8.4623,8.2225,8.3509,29865949.0],["2022-10-24",8.3509,8.3938,8.0597,8.1197,40141058.0],["2022-10-25",8.1197,8.1968,7.957,8.1283,27289443.0],["2022-10-26",8.1283,8.1711,7.8028,7.8799,41024223.0],["2022-10-27",7.8799,8.034,7.8199,7.8627,38162663.0],["2022-10-28",7.8627,8.0512,7.6914,7.837,45234506.0],["2022-10-31",7.837,7.8713,7.5116,7.5544,40687168.0],["2022-11-01",7.5544,7.6486,7.4002,7.5887,40966504.0],["2022-11-02",7.5887,7.7514,7.5201,7.6914,34418735.0],["2022-11-03",7.6914,7.7514,7.5544,7.6914,22376023.0],["2022-11-04",7.6914,7.9569,7.64,7.837,45564237.0],["2022-11-07",7.837,8.0083,7.8113,7.9398,35385340.0],["2022-11-08",7.9398,8.0083,7.7942,7.8285,24457338.0],["2022-11-09",7.8285,7.9056,7.7343,7.7428,21324360.0],["2022-11-10",7.7428,7.7685,7.4687,7.7171,30680355.0],["2022-11-11",7.7171,7.9484,7.717127323150635,7.9227,37605528.0],["2022-11-14",7.9227,8.1197,7.7428,7.7856,39674178.0],["2022-11-15",7.7856,7.837,7.6914,7.8199,24723049.0],["2022-11-16",7.8199,7.9056,7.7685,7.8542,23995453.0],["2022-11-17",7.8542,7.8713,7.5201,7.5715,38584812.0],["2022-11-18",7.5715,7.6315,7.4687,7.5715,25253040.0],["2022-11-21",7.5715,7.571520805358887,7.4345,7.5544,15558772.0],["2022-11-22",7.5544,7.837,7.5373,7.7428,33223189.0],["2022-11-23",7.7428,8.0769,7.742822647094727,7.9313,54462351.0],["2022-11-24",7.9313,8.034,7.8028,7.9484,29427415.0],["2022-11-25",7.9484,8.1539,7.8799,8.094,35259513.0],["2022-11-28",8.094,8.1968,7.9484,8.0597,34702627.0],["2022-11-29",8.0597,8.2396,8.0169,8.1968,34204789.0],["2022-11-30",8.1968,8.4709,8.196771621704102,8.3081,40678190.0],["2022-12-01",8.3081,8.4366,8.231,8.2567,35370973.0],["2022-12-02",8.2567,8.25672721862793,8.0255,8.094,24820688.0],["2022-12-05",8.094,8.3681,8.093990325927734,8.3252,37892839.0],["2022-12-06",8.3252,8.325248718261719,8.0512,8.2225,31097423.0],["2022-12-07",8.2225,8.291,7.9998,8.0512,25213524.0],["2022-12-08",8.0512,8.094,7.9655,7.9912,16797302.0],["2022-12-09",7.9912,8.0255,7.9313,7.9998,17595264.0],["2022-12-12",7.9998,8.094,7.7171,7.7514,28761070.0],["2022-12-13",7.7514,7.8199,7.7086,7.7257,18518236.0],["2022-12-14",7.7257,7.8884,7.6914,7.8799,22416084.0],["2022-12-15",7.8799,7.879864692687988,7.6315,7.7171,24835058.0],["2022-12-16",7.7171,7.8799,7.6486,7.8542,24530665.0],["2022-12-19",7.8542,7.854167938232422,7.5373,7.5801,25335905.0],["2022-12-20",7.5801,7.6914,7.5201,7.6143,15005983.0],["2022-12-21",7.6143,7.6657,7.5201,7.6229,13427634.0],["2022-12-22",7.6229,7.6914,7.443,7.4602,19471619.0],["2022-12-23",7.4602,7.4687,7.3574,7.3917,14202996.0],["2022-12-26",7.3917,7.4944,7.2546,7.4174,16558468.0],["2022-12-27",7.4174,7.7171,7.4173502922058105,7.6058,19454783.0],["2022-12-28",7.6058,7.64,7.4944,7.5715,12701750.0],["2022-12-29",7.5715,7.571520805358887,7.306,7.3574,24793342.0],["2022-12-30",7.3574,7.4516,7.357395172119141,7.3831,11139116.0],["2023-01-03",7.3831,7.5801,7.2974,7.5715,23166658.0],["2023-01-04",7.5715,7.571520805358887,7.246,7.2717,33912530.0],["2023-01-05",7.2717,7.2974,7.1176,7.2118,34481331.0],["2023-01-06",7.2118,7.2803,7.1775,7.246,25810015.0],["2023-01-09",7.246,7.306,7.1775,7.2632,23392890.0],["2023-01-10",7.2632,7.2632,7.1004,7.1347,24863900.0],["2023-01-11",7.1347,7.6315,7.1347,7.5544,72134846.0],["2023-01-12",7.5544,7.554391384124756,7.2717,7.4516,41533084.0],["2023-01-13",7.4516,7.6743,7.4002,7.4687,29792287.0],["2023-01-16",7.4687,7.4859,7.3745,7.4002,27414364.0],["2023-01-17",7.4002,7.4259,7.306,7.3403,15670083.0],["2023-01-18",7.3403,7.5287,7.340263843536377,7.3917,24445095.0],["2023-01-19",7.3917,7.503,7.3317,7.4002,18981600.0],["2023-01-20",7.4002,7.5715,7.3745,7.563,40149690.0],["2023-01-30",7.563,7.5972,7.4173,7.443,39334414.0],["2023-01-31",7.443,7.4859,7.306,7.4516,32255564.0],["2023-02-01",7.4516,7.520130634307861,7.366,7.5201,33665765.0],["2023-02-02",7.5201,7.5887,7.4602,7.5715,38077314.0],["2023-02-03",7.5715,7.571520805358887,7.3488,7.4002,30923181.0],["2023-02-06",7.4002,7.4173,7.340263843536377,7.3403,14627789.0],["2023-02-07",7.3403,7.4088,7.306,7.3488,17899052.0],["2023-02-08",7.3488,7.3745,7.2632,7.2717,18079329.0],["2023-02-09",7.2717,7.3146,7.2289,7.306,15473355.0],["2023-02-10",7.306,7.3146,7.1947,7.2118,18653378.0],["2023-02-13",7.2118,7.2118,7.109,7.169,23134680.0],["2023-02-14",7.169,7.2375,7.1433,7.2289,17217187.0],["2023-02-15",7.2289,7.2632,7.1604,7.169,13735337.0],["2023-02-16",7.169,7.2204,7.0319,7.0919,20522241.0],["2023-02-17",7.0919,7.2204,7.0747,7.1861,25031301.0],["2023-02-20",7.1861,7.3317,7.186094760894775,7.3231,43886816.0],["2023-02-21",7.3231,7.4944,7.3146,7.4516,44349261.0],["2023-02-22",7.4516,7.5373,7.3745,7.5201,37044240.0],["2023-02-23",7.5201,7.7428,7.520130634307861,7.5887,49684405.0],["2023-02-24",7.5887,7.6572,7.4859,7.5458,28336835.0],["2023-02-27",7.5458,7.6315,7.443,7.5458,21942065.0],["2023-02-28",7.5458,7.5544,7.443,7.5116,16983513.0],["2023-03-01",7.5116,7.5801,7.4602,7.5373,20695213.0],["2023-03-02",7.5373,7.6229,7.4773,7.5715,28329476.0],["2023-03-03",7.5715,7.6657,7.4944,7.6315,29965302.0],["2023-03-06",7.6315,7.64,7.4345,7.4944,38901559.0],["2023-03-07",7.4944,7.7942,7.494436264038086,7.7086,67565013.0],["2023-03-08",7.7086,7.708562850952148,7.4859,7.5373,37464498.0],["2023-03-09",7.5373,7.6572,7.4602,7.4687,23846812.0],["2023-03-10",7.4687,7.468740940093994,7.2717,7.2889,24068544.0],["2023-03-13",7.2889,7.4859,7.2632,7.4687,24916646.0],["2023-03-14",7.4687,7.6572,7.4259,7.5972,50617658.0],["2023-03-15",7.5972,7.64,7.4944,7.6058,22057337.0],["2023-03-16",7.6058,7.605782985687256,7.3317,7.3403,28161140.0],["2023-03-17",7.3403,7.5201,7.306,7.4516,33062668.0],["2023-03-20",7.4516,7.5972,7.3745,7.4259,25483623.0],["2023-03-21",7.4259,7.4773,7.2803,7.3403,20761218.0],["2023-03-22",7.3403,7.5544,7.3146,7.443,20675255.0],["2023-03-23",7.443,7.5544,7.3917,7.5458,23228252.0],["2023-03-24",7.5458,7.545827388763428,7.0576,7.0833,86486699.0],["2023-03-27",7.0833,7.083313465118408,6.9034,7.0062,42094468.0],["2023-03-28",7.0062,7.0405,6.9548,6.972,27078846.0],["2023-03-29",6.972,6.9977,6.8178,6.8435,25981459.0],["2023-03-30",6.8435,6.8949,6.6808,6.8606,59566744.0],["2023-03-31",6.8606,6.8949,6.7578,6.7664,29212983.0],["2023-04-03",6.7664,6.9034,6.76640510559082,6.8435,34288035.0],["2023-04-04",6.8435,6.8949,6.7921,6.8264,33926016.0],["2023-04-06",6.8264,6.8435,6.7321,6.8349,32496137.0],["2023-04-07",6.8349,6.8521,6.7664,6.7921,18911760.0],["2023-04-10",6.7921,6.7921,6.6808,6.6979,22259881.0],["2023-04-11",6.6979,6.7578,6.6122,6.7321,22657288.0],["2023-04-12",6.7321,6.8606,6.715,6.8435,28241664.0],["2023-04-13",6.8435,6.9463,6.8264,6.8692,27681216.0],["2023-04-14",6.8692,6.9034,6.8092,6.8692,16026859.0],["2023-04-17",6.8692,7.0662,6.8435,7.0576,41179646.0],["2023-04-18",7.0576,7.4602,7.057618141174316,7.4345,67113488.0],["2023-04-19",7.4345,7.6829,7.4174,7.5544,74054123.0],["2023-04-20",7.5544,7.6143,7.4516,7.5801,41277467.0],["2023-04-21",7.5801,7.64,7.4687,7.4687,23469352.0],["2023-04-24",7.4687,7.5544,7.3146,7.366,25334682.0],["2023-04-25",7.366,7.4259,7.2375,7.3231,18553875.0],["2023-04-26",7.3231,7.3831,7.1947,7.3317,17155824.0],["2023-04-27",7.3317,7.4088,7.2032,7.3488,19621900.0],["2023-04-28",7.3488,7.7343,7.3403,7.7171,50427244.0],["2023-05-04",7.7171,7.717127323150635,7.3745,7.6315,33442248.0],["2023-05-05",7.6315,7.7343,7.5116,7.64,21980849.0],["2023-05-08",7.64,8.0083,7.64,7.9741,76662270.0],["2023-05-09",7.9741,8.3766,7.9740800857543945,8.1197,88064043.0],["2023-05-10",8.1197,8.1539,7.8028,7.8799,38209863.0],["2023-05-11",7.8799,7.9398,7.7428,7.8456,24776920.0],["2023-05-12",7.8456,7.9484,7.7685,7.7856,19864949.0],["2023-05-15",7.7856,7.9741,7.6229,7.9569,34720338.0],["2023-05-16",7.9569,8.094,7.8799,7.9056,20451617.0],["2023-05-17",7.9056,7.9826,7.7856,7.9141,15445617.0],["2023-05-18",7.9141,8.0683,7.8799,7.9056,18752955.0],["2023-05-19",7.9056,7.9313,7.7171,7.897,22826886.0],["2023-05-22",7.897,7.9912,7.8028,7.8627,19308067.0],["2023-05-23",7.8627,7.9912,7.8542,7.8884,17390681.0],["2023-05-24",7.8884,7.888429641723633,7.7086,7.7428,27968322.0],["2023-05-25",7.7428,7.742822647094727,7.5201,7.6572,29976900.0],["2023-05-26",7.6572,7.657172203063965,7.2632,7.2889,44458233.0],["2023-05-29",7.2889,7.3831,7.0833,7.2375,49781976.0],["2023-05-30",7.2375,7.3403,7.2032,7.246,21275589.0],["2023-05-31",7.246,7.246049404144287,6.9634,6.9891,37559298.0],["2023-06-01",6.9891,7.1261,6.972,7.0234,22574709.0],["2023-06-02",7.0234,7.1261,7.0148,7.0662,20562453.0],["2023-06-05",7.0662,7.1176,7.0319,7.109,16499157.0],["2023-06-06",7.109,7.4345,7.0662,7.2803,31891167.0],["2023-06-07",7.2803,7.3317,7.1433,7.1947,18228911.0],["2023-06-08",7.1947,7.3574,7.1946587562561035,7.3317,16153587.0],["2023-06-09",7.3317,7.3574,7.246,7.3231,12361963.0],["2023-06-12",7.3231,7.4088,7.2632,7.306,11962119.0],["2023-06-13",7.306,7.3317,7.1347,7.169,14278654.0],["2023-06-14",7.169,7.246,7.0919,7.1176,12634883.0],["2023-06-15",7.1176,7.2289,7.0234,7.2118,22759014.0],["2023-06-16",7.2118,7.3231,7.1518,7.2375,17485549.0],["2023-06-19",7.2375,7.2803,7.1347,7.1518,11568568.0],["2023-06-20",7.1518,7.1775,6.9977,7.0062,18213649.0],["2023-06-21",7.0062,7.0491,6.912,6.912,13834086.0],["2023-06-26",6.912,6.912011623382568,6.7835,6.8178,15923811.0],["2023-06-27",6.8178,6.9805,6.817795753479004,6.972,20082712.0],["2023-06-28",6.972,7.1518,6.9463,7.1347,23981670.0],["2023-06-29",7.1347,7.1433,7.0148,7.0576,15316307.0],["2023-06-30",7.0576,7.2632,7.0405,7.2289,20950395.0],["2023-07-03",7.2289,7.4516,7.2204,7.443,23978025.0],["2023-07-04",7.443,7.503,7.3917,7.4773,17765048.0],["2023-07-05",7.4773,7.5715,7.4173,7.5116,22232927.0],["2023-07-06",7.5116,7.5287,7.4002,7.4687,22159524.0],["2023-07-07",7.4687,7.6058,7.4259,7.5544,18250907.0],["2023-07-10",7.5544,7.6829,7.554391384124756,7.5887,16281255.0],["2023-07-11",7.5887,7.6572,7.5201,7.6143,18725133.0],["2023-07-12",7.6143,7.6657,7.4944,7.503,15339023.0],["2023-07-13",7.503,7.6315,7.5030012130737305,7.5801,13036372.0],["2023-07-14",7.5801,7.6315,7.5373,7.5458,11730301.0],["2023-07-17",7.5458,7.5972,7.4602,7.5887,14582094.0],["2023-07-18",7.5887,7.6143,7.4944,7.5116,11179396.0],["2023-07-19",7.5116,7.6143,7.4944,7.5887,11418209.0],["2023-07-20",7.5887,7.6743,7.5201,7.5458,13808637.0],["2023-07-21",7.5458,7.5801,7.4773,7.5201,10638135.0],["2023-07-24",7.5201,7.5287,7.4602,7.4773,10628307.0],["2023-07-25",7.4773,7.6143,7.4773054122924805,7.5801,18702271.0],["2023-07-26",7.5801,7.6457,7.5289,7.5738,18383325.0],["2023-07-27",7.5738,7.6277,7.4929,7.5109,13110901.0],["2023-07-28",7.5109,7.6097,7.475,7.5918,15424169.0],["2023-07-31",7.5918,7.7625,7.5199,7.5468,23166802.0],["2023-08-01",7.5468,7.5738,7.5199,7.5468,16487047.0],["2023-08-02",7.5468,7.5558,7.3312,7.3492,27507615.0],["2023-08-03",7.3492,7.4929,7.3402,7.457,14841748.0],["2023-08-04",7.457,7.5558,7.4031,7.4211,20156880.0],["2023-08-07",7.4211,7.457,7.3402,7.4031,16375601.0],["2023-08-08",7.4031,7.475,7.3582,7.439,10095147.0],["2023-08-09",7.439,7.439032077789307,7.3492,7.3761,10814553.0],["2023-08-10",7.3761,7.6726,7.376142501831055,7.6008,30341189.0],["2023-08-11",7.6008,7.6277,7.3851,7.3941,18931456.0],["2023-08-14",7.3941,7.394111156463623,7.2504,7.3582,15198344.0],["2023-08-15",7.3582,7.457,7.3312,7.4211,12101825.0],["2023-08-16",7.4211,7.421064376831055,7.3402,7.3582,8886768.0],["2023-08-17",7.3582,7.3582,7.2414,7.3222,11552178.0],["2023-08-18",7.3222,7.457,7.3043,7.3222,13594231.0],["2023-08-21",7.3222,7.3582,7.2144,7.2234,11502686.0],["2023-08-22",7.2234,7.3402,7.2144,7.3222,11118596.0],["2023-08-23",7.3222,7.5379,7.3222,7.43,24752450.0],["2023-08-24",7.43,7.475,7.3133,7.3582,13090303.0],["2023-08-25",7.3582,7.35817289352417,7.0886,7.1515,23203344.0],["2023-08-28",7.1515,7.5289,7.151534557342529,7.3402,39102825.0],["2023-08-29",7.3402,7.3672,7.2863,7.3312,24873541.0],["2023-08-30",7.3312,7.3851,7.3133,7.3222,22801068.0],["2023-08-31",7.3222,7.3582,7.2234,7.2414,12965423.0],["2023-09-01",7.2414,7.475,7.241377353668213,7.448,28965675.0],["2023-09-04",7.448,7.7804,7.448017120361328,7.7086,48622603.0],["2023-09-05",7.7086,7.8074,7.6187,7.7535,29981426.0],["2023-09-06",7.7535,7.8343,7.6277,7.7086,25398925.0],["2023-09-07",7.7086,7.7894,7.6547,7.7265,28136170.0],["2023-09-08",7.7265,7.726531982421875,7.5289,7.5828,14386463.0],["2023-09-11",7.5828,7.8074,7.582781791687012,7.6367,28701864.0],["2023-09-12",7.6367,7.7535,7.6187,7.6277,14190742.0],["2023-09-13",7.6277,7.8164,7.6097,7.7086,31285862.0],["2023-09-14",7.7086,8.041,7.708562850952148,8.005,71789190.0],["2023-09-15",8.005,8.0949,7.9242,7.9691,38027091.0],["2023-09-18",7.9691,8.032,7.8523,7.9961,28015841.0],["2023-09-19",7.9961,8.1398,7.9601,8.014,38799585.0],["2023-09-20",8.014,8.0859,7.9511,8.014,19771109.0],["2023-09-21",8.014,8.041,7.8883,7.9332,29787097.0],["2023-09-22",7.9332,7.9601,7.7625,7.8254,26706526.0],["2023-09-25",7.8254,7.9242,7.8074,7.8433,24975567.0],["2023-09-26",7.8433,7.8972,7.7894,7.8164,15838388.0],["2023-09-27",7.8164,7.8613,7.7265,7.7445,19562014.0],["2023-09-28",7.7445,7.9511,7.744500160217285,7.8523,27282399.0],["2023-10-09",7.8523,7.9871,7.7445,7.9242,28388293.0],["2023-10-10",7.9242,7.924187183380127,7.7355,7.7804,21616864.0],["2023-10-11",7.7804,7.780437469482422,7.5918,7.6367,22609577.0],["2023-10-12",7.6367,7.6996,7.5918,7.6187,18223552.0],["2023-10-13",7.6187,7.6547,7.5289,7.6008,12081028.0],["2023-10-16",7.6008,7.7535,7.6007513999938965,7.7265,21965796.0],["2023-10-17",7.7265,8.023,7.726531982421875,8.014,41334749.0],["2023-10-18",8.014,8.1578,7.9961,8.023,35936878.0],["2023-10-19",8.023,8.059,7.7715,7.8164,25845700.0],["2023-10-20",7.8164,7.8882,7.7086,7.8343,22271087.0],["2023-10-23",7.8343,7.8523,7.6457,7.7175,23359596.0],["2023-10-24",7.7175,7.8074,7.5918,7.7984,25362714.0],["2023-10-25",7.7984,7.9422,7.7984,7.8972,28524836.0],["2023-10-26",7.8972,7.897233486175537,7.6726,7.8703,24364889.0],["2023-10-27",7.8703,7.9961,7.7984,7.8164,23136167.0],["2023-10-30",7.8164,7.8613,7.6547,7.6816,25878989.0],["2023-10-31",7.6816,7.7535,7.5738,7.7265,21756817.0],["2023-11-01",7.7265,7.7715,7.6636,7.6816,13787127.0],["2023-11-02",7.6816,7.7625,7.6636,7.6726,13191587.0],["2023-11-03",7.6726,7.7984,7.6457,7.6547,20111265.0],["2023-11-06",7.6547,7.6726,7.4929,7.5199,31591813.0],["2023-11-07",7.5199,7.6097,7.484,7.5648,17944527.0],["2023-11-08",7.5648,7.564812660217285,7.466,7.5109,14759733.0],["2023-11-09",7.5109,7.8523,7.5019,7.8074,40764036.0],["2023-11-10",7.8074,7.9062,7.7445,7.8882,20683880.0],["2023-11-13",7.8882,7.9242,7.7535,7.8433,16740780.0],["2023-11-14",7.8433,7.843327522277832,7.7086,7.7625,17216782.0],["2023-11-15",7.7625,7.8433,7.7445,7.8074,13853779.0],["2023-11-16",7.8074,7.8433,7.7355,7.8074,17829333.0],["2023-11-17",7.8074,7.8613,7.7265,7.7804,15138910.0],["2023-11-20",7.7804,7.8074,7.7355,7.7625,11183420.0],["2023-11-21",7.7625,7.9242,7.7445,7.8343,22751827.0],["2023-11-22",7.8343,7.9242,7.7804,7.8164,19723009.0],["2023-11-23",7.8164,7.9332,7.8074,7.9242,21443464.0],["2023-11-24",7.9242,8.1308,7.924187183380127,8.059,28166034.0],["2023-11-27",8.059,8.2476,8.058953285217285,8.1218,32703596.0],["2023-11-28",8.1218,8.1847,8.041,8.1668,19092073.0],["2023-11-29",8.1668,8.3824,8.1578,8.3105,32484255.0],["2023-11-30",8.3105,8.4273,8.2925,8.3824,24293825.0],["2023-12-01",8.3824,8.5351,8.3554,8.5172,30996219.0],["2023-12-04",8.5172,8.7148,8.5171537399292,8.6699,24723148.0],["2023-12-05",8.6699,8.7597,8.5172,8.5531,39174986.0],["2023-12-06",8.5531,8.6968,8.4363,8.6699,28728035.0],["2023-12-07",8.6699,8.7058,8.5351,8.607,21840333.0],["2023-12-08",8.607,8.6519,8.4004,8.58,23663635.0],["2023-12-11",8.58,8.7867,8.4363,8.7418,35539037.0],["2023-12-12",8.7418,8.8047,8.6519,8.7687,24225501.0],["2023-12-13",8.7687,8.768714904785156,8.607,8.625,21833852.0],["2023-12-14",8.625,8.6879,8.5082,8.589,17361593.0],["2023-12-15",8.589,8.634,8.4543,8.5351,18383639.0],["2023-12-18",8.5351,8.598,8.3734,8.5531,22151980.0],["2023-12-19",8.5531,8.607,8.4363,8.4992,19590265.0],["2023-12-20",8.4992,8.625,8.4273,8.4543,27581610.0],["2023-12-21",8.4543,8.5172,8.3554,8.4632,20682831.0],["2023-12-22",8.4632,8.7058,8.463247299194336,8.5711,27427749.0],["2023-12-25",8.5711,8.9214,8.4543,8.8496,34352003.0],["2023-12-26",8.8496,9.2808,8.7957,8.9125,58438763.0],["2023-12-27",8.9125,9.1191,8.8586,9.0023,34015545.0],["2023-12-28",9.0023,9.0742,8.607,8.7058,47503703.0],["2023-12-29",8.7058,8.7687,8.6429,8.7058,24617797.0],["2024-01-02",8.7058,9.182,8.7058,9.0832,49166627.0],["2024-01-03",9.0832,9.3078,8.9125,9.2179,41622665.0],["2024-01-04",9.2179,9.4515,9.1461,9.4246,41563739.0],["2024-01-05",9.4246,9.6132,9.3078,9.4875,58434502.0],["2024-01-08",9.4875,9.5504,9.3886,9.4515,34484156.0],["2024-01-09",9.4515,9.6941,9.3617,9.5773,41496416.0],["2024-01-10",9.5773,9.6851,9.4515,9.5054,32380986.0],["2024-01-11",9.5054,9.5324,9.2629,9.3707,35830334.0],["2024-01-12",9.3707,9.5234,9.3437,9.4875,17468271.0],["2024-01-16",9.4875,9.8289,9.487462043762207,9.7031,30196733.0],["2024-01-17",9.7031,9.8468,9.6043,9.6402,22502989.0],["2024-01-18",9.6402,9.6671,9.3078,9.5773,33234107.0],["2024-01-19",9.5773,9.6851,9.4515,9.5054,31920660.0],["2024-01-22",9.5054,9.6582,9.3078,9.3797,33094450.0],["2024-01-23",9.3797,9.775,9.3707,9.6851,35689526.0],["2024-01-24",9.6851,9.9007,9.5773,9.8738,41381606.0],["2024-01-25",9.8738,10.8621,9.873788833618164,10.8621,91518403.0],["2024-01-26",10.8621,11.1496,10.6734,10.907,69898659.0],["2024-01-29",10.907,11.3203,10.8082,11.1675,72778062.0],["2024-01-30",11.1675,11.167533874511719,10.7093,10.7722,42401118.0],["2024-01-31",10.7722,11.1406,10.5117,10.925,47143403.0],["2024-02-01",10.925,10.924956321716309,10.5117,10.6105,44973696.0],["2024-02-02",10.6105,10.8082,10.4308,10.7632,42851303.0],["2024-02-05",10.7632,11.2304,10.6464,11.1765,56949445.0],["2024-02-06",11.1765,11.176517486572266,10.6554,10.8351,49924227.0],["2024-02-07",10.8351,10.8441,10.4757,10.8171,60483796.0],["2024-02-08",10.8171,10.8531,10.5207,10.7273,41614581.0],["2024-02-19",10.7273,11.6347,10.6105,11.6257,53276246.0],["2024-02-20",11.6257,11.6437,11.3023,11.5089,34873337.0],["2024-02-21",11.5089,11.6078,11.2394,11.4101,32807114.0],["2024-02-22",11.4101,12.03,11.2394,12.0031,46701554.0],["2024-02-23",12.0031,12.003076553344727,11.6617,11.7964,39340163.0],["2024-02-26",11.7964,11.8593,11.0507,11.2125,60966611.0],["2024-02-27",11.2125,11.3472,11.0148,11.1496,35434429.0],["2024-02-28",11.1496,11.4101,10.8171,11.2843,60479390.0],["2024-02-29",11.2843,11.284331321716309,10.925,11.1765,43392844.0],["2024-03-01",11.1765,11.3023,10.9519,11.0507,45744838.0],["2024-03-04",11.0507,11.4011,10.9699,11.3832,53075568.0],["2024-03-05",11.3832,11.6257,11.1675,11.3113,39226743.0],["2024-03-06",11.3113,11.7785,11.2753,11.4281,44238908.0],["2024-03-07",11.4281,11.6257,11.3293,11.491,31021105.0],["2024-03-08",11.491,11.5179,11.0597,11.2664,47157896.0],["2024-03-11",11.2664,11.266361236572266,10.6734,10.8082,65735232.0],["2024-03-12",10.8082,10.8082,10.332,10.4039,46358851.0],["2024-03-13",10.4039,10.6015,10.2242,10.5476,41773772.0],["2024-03-14",10.5476,10.9789,10.3949,10.7992,39529121.0],["2024-03-15",10.7992,10.907,10.4757,10.8621,44157952.0],["2024-03-18",10.8621,10.9519,10.6195,10.7992,30939060.0],["2024-03-19",10.7992,11.2304,10.7093,10.9789,36717236.0],["2024-03-20",10.9789,10.978862762451172,10.5386,10.6105,64104331.0],["2024-03-21",10.6105,10.610505104064941,9.9726,10.2511,82784823.0],["2024-03-22",10.2511,10.3949,10.1164,10.1703,39732585.0],["2024-03-25",10.1703,10.305,9.8918,10.1254,34620008.0],["2024-03-26",10.1254,10.2152,9.775,9.8918,48233443.0],["2024-03-27",9.8918,10.0894,9.8379,9.9816,30238183.0],["2024-03-28",9.9816,10.1074,9.8828,10.0265,23644135.0],["2024-03-29",10.0265,10.35,9.9457,10.2781,17809157.0],["2024-04-01",10.2781,10.2781,9.8828,10.2062,29267416.0],["2024-04-02",10.2062,10.3589,10.0894,10.2152,22416634.0],["2024-04-03",10.2152,10.6464,10.215192794799805,10.5836,33783575.0],["2024-04-08",10.5836,10.7093,10.4039,10.4757,32280603.0],["2024-04-09",10.4757,10.5746,10.2332,10.4128,19515439.0],["2024-04-10",10.4128,10.6375,10.3769,10.4847,35855067.0],["2024-04-11",10.4847,10.8441,10.3679,10.6644,30027035.0],["2024-04-12",10.6644,10.8082,10.5746,10.6285,21141213.0],["2024-04-15",10.6285,11.3293,10.628472328186035,11.1585,50391651.0],["2024-04-16",11.1585,11.464,11.0058,11.2304,48423294.0],["2024-04-17",11.2304,11.230422973632812,10.898,11.2304,31506298.0],["2024-04-18",11.2304,11.4281,11.0418,11.1945,31404769.0],["2024-04-19",11.1945,11.4011,11.1046,11.2394,25997397.0],["2024-04-22",11.2394,11.4371,10.6015,10.6285,42483229.0],["2024-04-23",10.6285,10.628472328186035,10.1523,10.2421,31434480.0],["2024-04-24",10.2421,10.2601,10.0175,10.0984,27217834.0],["2024-04-25",10.0984,10.4757,10.0355,10.3679,29414428.0],["2024-04-26",10.3679,10.5476,10.1613,10.2332,29193634.0],["2024-04-29",10.2332,10.4039,9.9996,10.2961,37507182.0],["2024-04-30",10.2961,10.7273,10.2421,10.5656,35231882.0],["2024-05-06",10.5656,10.7722,10.2242,10.7273,44913528.0],["2024-05-07",10.7273,10.9339,10.6554,10.925,30858962.0],["2024-05-08",10.925,11.2843,10.88,11.1226,32720011.0],["2024-05-09",11.1226,11.2484,10.9789,11.0058,21562500.0],["2024-05-10",11.0058,11.1855,10.9968,11.1136,22958885.0],["2024-05-13",11.1136,11.1496,10.8351,11.0058,21462600.0],["2024-05-14",11.0058,11.0957,10.5656,10.7453,30512864.0],["2024-05-15",10.7453,11.0507,10.6824,10.88,18383320.0],["2024-05-16",10.88,11.0148,10.7632,10.8082,18755501.0],["2024-05-17",10.8082,10.88,10.6195,10.7632,13481301.0],["2024-05-20",10.7632,11.482,10.7632,11.3652,34476732.0],["2024-05-21",11.3652,11.4371,11.1406,11.3203,20384782.0],["2024-05-22",11.3203,11.5359,11.2394,11.2843,24329053.0],["2024-05-23",11.2843,11.3382,11.0597,11.0957,14499100.0],["2024-05-24",11.0957,11.3562,11.0597,11.1226,16707553.0],["2024-05-27",11.1226,11.5179,11.122611045837402,11.3203,21566781.0],["2024-05-28",11.3203,11.5269,11.3113,11.4011,23126576.0],["2024-05-29",11.4011,11.6707,11.3023,11.6257,22566293.0],["2024-05-30",11.6257,11.9671,11.5269,11.7515,46498100.0],["2024-05-31",11.7515,12.2636,11.7515,11.9312,38502228.0],["2024-06-03",11.9312,12.075,11.6257,11.7515,30290343.0],["2024-06-04",11.7515,11.75151538848877,11.4101,11.5449,32535858.0],["2024-06-05",11.5449,11.6886,11.3382,11.3742,24154452.0],["2024-06-06",11.3742,11.7964,11.3652,11.6437,26935650.0],["2024-06-07",11.6437,11.7605,11.5,11.6168,22803800.0],["2024-06-11",11.6168,11.7156,11.1765,11.3293,27563088.0],["2024-06-12",11.3293,11.9582,11.2843,11.8773,27948387.0],["2024-06-13",11.8773,12.066,11.6976,11.8593,21100801.0],["2024-06-14",11.8593,11.9312,11.5718,11.6617,26924375.0],["2024-06-17",11.6617,11.6796,11.1765,11.2214,24869493.0],["2024-06-18",11.2214,11.3832,11.1765,11.3203,16965389.0],["2024-06-19",11.3203,11.491,11.2843,11.3562,18473754.0],["2024-06-20",11.3562,11.7875,11.3293,11.6976,21929170.0],["2024-06-21",11.6976,11.7515,11.5089,11.5449,18282921.0],["2024-06-24",11.5449,11.5988,11.1675,11.2394,20833486.0],["2024-06-25",11.2394,11.3562,11.1406,11.2664,15384435.0],["2024-06-26",11.2664,11.3113,10.9519,11.1136,21171719.0],["2024-06-27",11.1136,11.1855,10.8531,10.9429,23276610.0],["2024-06-28",10.9429,11.2664,10.8711,11.2125,25943736.0],["2024-07-01",11.2125,11.7425,11.1136,11.6078,22993955.0],["2024-07-02",11.6078,11.7246,11.3382,11.5628,19878687.0],["2024-07-03",11.5628,11.6437,11.3203,11.4191,15310789.0],["2024-07-04",11.4191,11.5539,11.3472,11.473,15016058.0],["2024-07-08",11.473,11.473001480102539,11.1675,11.3652,15700539.0],["2024-07-09",11.3652,11.473,11.1496,11.464,17651253.0],["2024-07-10",11.464,11.464016914367676,10.7183,10.898,31949440.0],["2024-07-11",10.898,10.907,10.5925,10.8261,30409472.0],["2024-07-12",10.8261,10.9429,10.4218,10.5925,31505574.0],["2024-07-15",10.5925,10.925,10.3859,10.8171,28253675.0],["2024-07-16",10.8171,10.9878,10.7363,10.9609,18559743.0],["2024-07-17",10.9609,10.9699,10.5746,10.7273,20686341.0],["2024-07-18",10.7273,10.8441,10.6464,10.8261,13521904.0],["2024-07-19",10.8261,10.8531,10.6554,10.7722,12963857.0],["2024-07-22",10.7722,10.8711,10.5117,10.7992,17712137.0],["2024-07-23",10.7992,10.799176216125488,10.4578,10.4757,12648900.0],["2024-07-24",10.4757,10.6914,10.4128,10.6285,15698910.0],["2024-07-25",10.6285,10.628472328186035,10.35,10.4937,15108180.0],["2024-07-26",10.4937,10.7543,10.4488,10.6554,15644921.0],["2024-07-29",10.6554,10.7992,10.5566,10.7812,12204573.0],["2024-07-30",10.7812,10.781206130981445,10.3589,10.4039,16075360.0],["2024-07-31",10.4039,10.7722,10.341,10.7363,23032801.0],["2024-08-01",10.7363,10.898,10.6644,10.6734,12361997.0],["2024-08-02",10.6734,10.7902,10.5027,10.7363,10015555.0],["2024-08-05",10.7363,10.7543,10.5386,10.5925,12916205.0],["2024-08-06",10.5925,10.7273,10.4578,10.5746,14987194.0],["2024-08-07",10.5746,11.1496,10.5117,11.0507,27450281.0],["2024-08-08",11.0507,11.1765,10.9339,10.9878,11799502.0],["2024-08-09",10.9878,11.2484,10.916,11.1855,14064220.0],["2024-08-12",11.1855,11.6527,11.0867,11.5988,20211305.0],["2024-08-13",11.5988,11.9043,11.464,11.7964,26308491.0],["2024-08-14",11.7964,11.9312,11.6617,11.7156,14113263.0],["2024-08-15",11.7156,12.1378,11.6886,12.021,15980178.0],["2024-08-16",12.021,12.2187,11.9851,12.1558,17241542.0],["2024-08-19",12.1558,12.2906,12.0839,12.1468,23087240.0],["2024-08-20",12.1468,12.2265,11.8423,11.9173,19943942.0],["2024-08-21",11.9173,12.0297,11.6175,11.9641,20562554.0],["2024-08-22",11.9641,12.1515,11.8423,11.9548,15706193.0],["2024-08-23",11.9548,12.1984,11.8892,12.1421,20097030.0],["2024-08-26",12.1421,12.5731,12.0766,12.5169,26298311.0],["2024-08-27",12.5169,12.8823,12.3576,12.8354,26450273.0],["2024-08-28",12.8354,12.901,12.6387,12.7043,16447487.0],["2024-08-29",12.7043,12.7792,12.5075,12.6481,11266600.0],["2024-08-30",12.6481,12.7136,12.2733,12.4326,20357207.0],["2024-09-02",12.4326,13.3414,12.3857,13.2008,41361666.0],["2024-09-03",13.2008,13.4444,12.7136,12.798,30729810.0],["2024-09-04",12.798,12.797967910766602,12.4888,12.5637,19797601.0],["2024-09-05",12.5637,12.7324,12.2452,12.3857,20287091.0],["2024-09-06",12.3857,12.6855,12.3857,12.4138,15455110.0],["2024-09-09",12.4138,12.4419,11.833,12.0297,21760408.0],["2024-09-10",12.0297,12.1234,11.8142,11.9267,10918473.0],["2024-09-11",11.9267,11.926656723022461,11.5238,11.8236,18517302.0],["2024-09-12",11.8236,12.1047,11.7768,11.9922,14637862.0],["2024-09-13",11.9922,12.2077,11.9173,11.9267,11744240.0],["2024-09-18",11.9267,12.3014,11.8892,12.2452,13540312.0],["2024-09-19",12.2452,12.2733,11.8049,11.9922,20345491.0],["2024-09-20",11.9922,12.1796,11.8985,12.114,15487927.0],["2024-09-23",12.114,12.6293,12.0485,12.4045,20595171.0],["2024-09-24",12.4045,13.0228,12.3014,12.9385,34499869.0],["2024-09-25",12.9385,13.5287,12.938502311706543,13.0884,26818714.0],["2024-09-26",13.0884,13.3507,12.9104,13.3133,22687723.0],["2024-09-27",13.3133,13.4538,13.0135,13.1165,15542543.0],["2024-09-30",13.1165,14.0534,12.6481,13.8192,90571184.0],["2024-10-08",13.8192,14.9153,13.2383,13.6412,81761643.0],["2024-10-09",13.6412,13.641172409057617,12.5263,12.6855,48097662.0],["2024-10-10",12.6855,13.6786,12.5919,13.3039,65817258.0],["2024-10-11",13.3039,13.5569,12.8635,13.0041,40678051.0],["2024-10-14",13.0041,13.5943,12.8167,13.3882,37502554.0],["2024-10-15",13.3882,13.38821029663086,12.975977897644043,12.976,22320925.0],["2024-10-16",12.976,13.1165,12.7418,12.9385,18186415.0],["2024-10-17",12.9385,13.332,12.8073,12.8167,18932352.0],["2024-10-18",12.8167,13.2664,12.6949,13.0884,25747877.0],["2024-10-21",13.0884,13.1446,12.5825,12.7324,44818006.0],["2024-10-22",12.7324,12.7792,12.5825,12.6762,24568660.0],["2024-10-23",12.6762,12.8009,12.5628,12.6105,23457651.0],["2024-10-24",12.6105,12.9724,12.5819,12.7724,32526804.0],["2024-10-25",12.7724,12.9914,12.6676,12.7724,23918136.0],["2024-10-28",12.7724,12.9343,12.62,12.9152,24391663.0],["2024-10-29",12.9152,13.0391,12.5343,12.5438,30004201.0],["2024-10-30",12.5438,12.6485,12.2866,12.42,25059703.0],["2024-10-31",12.42,12.439,12.2009,12.3152,30025864.0],["2024-11-01",12.3152,12.6676,12.2866,12.5533,33932448.0],["2024-11-04",12.5533,12.5914,12.3342,12.5438,19649012.0],["2024-11-05",12.5438,12.6009,12.3819,12.5628,31337667.0],["2024-11-06",12.5628,12.56282901763916,12.2866,12.3247,41448536.0],["2024-11-07",12.3247,12.448534965515137,12.1057,12.4485,40733930.0],["2024-11-08",12.4485,12.5914,12.239,12.2771,40964843.0],["2024-11-11",12.2771,12.277093887329102,11.9342,12.0676,33584291.0],["2024-11-12",12.0676,12.1152,11.8294,11.8866,40532437.0],["2024-11-13",11.8866,12.1533,11.8199,12.0295,31171174.0],["2024-11-14",12.0295,12.2676,11.9437,12.0009,33013394.0],["2024-11-15",12.0009,12.2676,11.8866,12.1628,37042270.0],["2024-11-18",12.1628,12.7914,12.162800788879395,12.4295,72961235.0],["2024-11-19",12.4295,12.439,12.1533,12.3057,37235390.0],["2024-11-20",12.3057,12.4581,12.2104,12.3914,23153016.0],["2024-11-21",12.3914,12.6485,12.3247,12.5438,29188998.0],["2024-11-22",12.5438,12.6866,12.143750190734863,12.1438,27271701.0],["2024-11-25",12.1438,12.42,12.1247,12.1818,25852901.0],["2024-11-26",12.1818,12.2485,12.0295,12.0961,14095269.0],["2024-11-27",12.0961,12.1818,11.9247,12.1247,18430519.0],["2024-11-28",12.1247,12.1723,11.8866,11.9628,18212576.0],["2024-11-29",11.9628,12.0295,11.8104,11.8675,27991102.0],["2024-12-02",11.8675,11.8866,11.639,11.8675,32365403.0],["2024-12-03",11.8675,12.0771,11.8009,12.058,31375107.0],["2024-12-04",12.058,12.5152,12.0104,12.4771,42396110.0],["2024-12-05",12.4771,12.4866,12.3152,12.439,18918501.0],["2024-12-06",12.439,12.5724,12.3342,12.3819,21277700.0],["2024-12-09",12.3819,12.5057,12.1723,12.4676,19574645.0],["2024-12-10",12.4676,12.6581,12.2485,12.2961,25232762.0],["2024-12-11",12.2961,12.5628,12.2295,12.5343,27136159.0],["2024-12-12",12.5343,12.5914,12.4295,12.4771,20272460.0],["2024-12-13",12.4771,12.477109909057617,12.0199,12.0199,29898741.0],["2024-12-16",12.0199,12.1628,11.9247,11.9628,23927270.0],["2024-12-17",11.9628,12.239,11.962786674499512,11.9723,24349071.0],["2024-12-18",11.9723,12.2104,11.9628,12.0866,23762271.0],["2024-12-19",12.0866,12.0961,11.8009,11.8294,22888801.0],["2024-12-20",11.8294,11.8771,11.33416748046875,11.3342,49394368.0],["2024-12-23",11.3342,11.458,11.2675,11.2961,25133915.0],["2024-12-24",11.2961,11.3723,11.1532,11.3342,41891201.0],["2024-12-25",11.3342,11.7056,11.2008,11.6675,51816339.0],["2024-12-26",11.6675,11.7342,11.4008,11.4199,35238943.0],["2024-12-27",11.4199,11.4675,11.1627,11.2865,29791795.0],["2024-12-30",11.2865,11.5913,11.2865,11.5247,32516002.0],["2024-12-31",11.5247,11.7437,11.4866,11.6009,38227817.0],["2025-01-02",11.6009,11.7056,11.2961,11.3627,31741010.0],["2025-01-03",11.3627,11.5437,11.2961,11.4008,24777830.0],["2025-01-06",11.4008,11.458,11.1437,11.3342,24899066.0],["2025-01-07",11.3342,11.3437,10.9246,11.0103,39896176.0],["2025-01-08",11.0103,11.1913,10.9437,11.0961,29857291.0],["2025-01-09",11.0961,11.096054077148438,10.7055,10.7341,29608349.0],["2025-01-10",10.7341,10.9246,10.6865,10.8103,22889560.0],["2025-01-13",10.8103,10.9341,10.7055,10.7341,20040989.0],["2025-01-14",10.7341,10.9056,10.7151,10.896,19309784.0],["2025-01-15",10.896,11.1056,10.8484,10.877,18508545.0],["2025-01-16",10.877,11.0865,10.876992225646973,10.9627,18096630.0],["2025-01-17",10.9627,11.0389,10.8675,10.9913,15573301.0],["2025-01-20",10.9913,11.0389,10.7722,10.7817,21257501.0],["2025-01-21",10.7817,10.8389,10.5532,10.6008,24389120.0],["2025-01-22",10.6008,10.6198,10.4008,10.5246,18485966.0],["2025-01-23",10.5246,10.7151,10.524585723876953,10.6675,20036065.0],["2025-01-24",10.6675,10.896,10.6008,10.7436,21160987.0],["2025-01-27",10.7436,10.9818,10.7436,10.9151,19106500.0],["2025-02-05",10.9151,10.9532,10.5722,10.696,17861287.0],["2025-02-06",10.696,10.7151,10.5722,10.6865,15561600.0],["2025-02-07",10.6865,10.7913,10.6198,10.7532,18983178.0],["2025-02-10",10.7532,10.7817,10.6008,10.6103,21225338.0],["2025-02-11",10.6103,10.7246,10.5246,10.5532,19225621.0],["2025-02-12",10.5532,10.5913,10.3817,10.4484,27321618.0],["2025-02-13",10.4484,10.5436,10.4008,10.4103,21727220.0],["2025-02-14",10.4103,10.4198,10.2293,10.296,28531399.0],["2025-02-17",10.296,10.3055,10.1722,10.2293,23467859.0],["2025-02-18",10.2293,10.2769,10.0769,10.115,26659631.0],["2025-02-19",10.115,10.115031242370605,9.9341,9.9722,34017732.0],["2025-02-20",9.9722,10.0388,9.8769,10.0293,20861274.0],["2025-02-21",10.0293,10.0674,9.8388,9.8769,29604542.0],["2025-02-24",9.8769,9.915,9.715,9.8483,39557051.0],["2025-02-25",9.8483,10.0103,9.715,9.8007,47878480.0],["2025-02-26",9.8007,9.9722,9.715,9.8198,33651871.0],["2025-02-27",9.8198,9.8293,9.715,9.8007,32161902.0],["2025-02-28",9.8007,9.8674,9.6388,9.6388,39889097.0],["2025-03-03",9.6388,9.7531,9.6007,9.715,36827240.0],["2025-03-04",9.715,9.715001106262207,9.4959,9.5245,40475465.0],["2025-03-05",9.5245,9.534,9.334,9.4197,41643901.0],["2025-03-06",9.4197,9.4864,9.3054,9.4578,34004381.0],["2025-03-07",9.4578,9.6579,9.4007,9.5531,43027195.0],["2025-03-10",9.5531,9.7436,9.5436,9.7341,34279108.0],["2025-03-11",9.7341,9.8102,9.6293,9.696,29848632.0],["2025-03-12",9.696,9.7055,9.5817,9.5912,21623800.0],["2025-03-13",9.5912,10.0579,9.591181755065918,9.9531,76358873.0],["2025-03-14",9.9531,10.0007,9.8388,9.8864,49120931.0],["2025-03-17",9.8864,9.9531,9.8198,9.8388,37297311.0],["2025-03-18",9.8388,9.8674,9.7245,9.7626,39454778.0],["2025-03-19",9.7626,9.7721,9.6579,9.7341,37953500.0],["2025-03-20",9.7341,9.8864,9.7245,9.8198,40286500.0],["2025-03-21",9.8198,9.896,9.734,9.7436,36293700.0],["2025-03-24",9.7436,10.1246,9.743573188781738,9.915,62553207.0],["2025-03-25",9.915,10.0769,9.8769,9.9912,48681434.0],["2025-03-26",9.9912,10.0579,9.896,10.0007,44192375.0],["2025-03-27",10.0007,10.0388,9.8388,9.896,34743096.0],["2025-03-28",9.896,9.895966529846191,9.6198,9.6388,41055100.0],["2025-03-31",9.6388,9.696,9.515,9.5626,35391352.0],["2025-04-01",9.5626,9.8007,9.56260871887207,9.7912,36538594.0],["2025-04-02",9.7912,9.8864,9.7055,9.8198,22054952.0],["2025-04-03",9.8198,9.9341,9.7341,9.9055,28793594.0],["2025-04-07",9.9055,9.90549087524414,8.9721,9.2673,58108602.0],["2025-04-08",9.2673,9.6102,9.1435,9.5817,47709831.0],["2025-04-09",9.5817,9.581658363342285,9.2388,9.4674,43624901.0],["2025-04-10",9.4674,9.6388,9.4007,9.5912,34454164.0],["2025-04-11",9.5912,9.6102,9.3435,9.4007,36938226.0],["2025-04-14",9.4007,9.8293,9.3912,9.8007,52109497.0],["2025-04-15",9.8007,9.9626,9.6864,9.9531,42248106.0],["2025-04-16",9.9531,10.096,9.896,10.096,36143674.0],["2025-04-17",10.096,10.1341,9.9531,10.0388,22480352.0],["2025-04-18",10.0388,10.0674,9.9245,10.0388,19042000.0],["2025-04-21",10.0388,10.0674,9.7721,9.8483,33988707.0],["2025-04-22",9.8483,10.0198,9.8102,9.8769,22973302.0],["2025-04-23",9.8769,10.0103,9.8293,9.9912,22993661.0],["2025-04-24",9.9912,10.1722,9.9055,10.1055,27670242.0],["2025-04-25",10.1055,10.1436,9.915,9.9436,24821416.0],["2025-04-28",9.9436,9.943588256835938,9.4959,9.7912,43069545.0],["2025-04-29",9.7912,9.8483,9.6864,9.715,21690638.0],["2025-04-30",9.715,9.7341,9.6198,9.6579,20277023.0],["2025-05-06",9.6579,9.6864,9.5245,9.5626,38316412.0],["2025-05-07",9.5626,9.7817,9.56260871887207,9.7626,40531180.0],["2025-05-08",9.7626,9.76262378692627,9.6102,9.6579,22613974.0],["2025-05-09",9.6579,9.696,9.6293,9.6674,18841434.0],["2025-05-12",9.6674,9.8007,9.6102,9.6674,24211885.0],["2025-05-13",9.6674,9.8388,9.667378425598145,9.8007,33351461.0],["2025-05-14",9.8007,10.1912260055542,9.734,10.1912,51541382.0],["2025-05-15",10.1912,10.3627,10.096,10.2198,43648224.0],["2025-05-16",10.2198,10.2865,9.9722,10.0293,24990400.0],["2025-05-19",10.0293,10.115,9.9722,10.0007,21838727.0],["2025-05-20",10.0007,10.115,9.9341,10.0103,18249201.0],["2025-05-21",10.0103,10.4103,9.9817,10.2865,41391027.0],["2025-05-22",10.2865,10.477,10.2293,10.4484,43347032.0],["2025-05-23",10.4484,10.5151,10.2769,10.3055,30973600.0],["2025-05-26",10.3055,10.4293,10.2008,10.2579,21699078.0],["2025-05-27",10.2579,10.3055,10.115,10.1722,15366030.0],["2025-05-28",10.1722,10.3817,10.1055,10.2293,18107908.0],["2025-05-29",10.2293,10.4103,10.1817,10.2484,19106906.0],["2025-05-30",10.2484,10.2769,10.1341,10.2008,18531247.0],["2025-06-03",10.2008,10.200750350952148,9.7912,9.8579,48136879.0],["2025-06-04",9.8579,9.9817,9.8293,9.9531,24391711.0],["2025-06-05",9.9531,10.0484,9.8483,9.896,19579664.0],["2025-06-06",9.896,10.1055,9.895966529846191,10.0484,26274401.0],["2025-06-09",10.0484,10.1055,9.9436,9.9912,19354805.0],["2025-06-10",9.9912,10.0674,9.8864,9.915,21972417.0],["2025-06-11",9.915,10.1436,9.896,10.0674,28764354.0],["2025-06-12",10.0674,10.1722,9.9626,9.9912,28041043.0],["2025-06-13",9.9912,10.1246,9.8864,9.896,36881434.0],["2025-06-16",9.896,10.0769,9.8579,9.9436,34145152.0],["2025-06-17",9.9436,10.4103,9.9245,10.3817,54007307.0],["2025-06-18",10.3817,10.5341,10.2008,10.496,38710527.0],["2025-06-19",10.496,10.496011734008789,10.2198,10.2769,19544901.0],["2025-06-20",10.2769,10.5817,10.2484,10.4293,25677460.0],["2025-06-23",10.4293,10.9151,10.3817,10.7532,52203273.0],["2025-06-24",10.7532,10.753172874450684,10.4198,10.5627,42276941.0],["2025-06-25",10.5627,10.5913,10.4103,10.5151,31035210.0],["2025-06-26",10.5151,10.5817,10.3627,10.3912,25349351.0],["2025-06-27",10.3912,10.4674,10.3246,10.4103,25212501.0],["2025-06-30",10.4103,10.4865,10.3817,10.4198,18594902.0],["2025-07-01",10.4198,10.419814109802246,10.296,10.3341,16851700.0],["2025-07-02",10.3341,10.7817,10.3246,10.7627,42899781.0],["2025-07-03",10.7627,11.1437,10.6198,10.6579,33854109.0],["2025-07-04",10.6579,11.0199,10.6579,10.7627,31588237.0],["2025-07-07",10.7627,10.8008,10.477,10.6484,28129176.0],["2025-07-08",10.6484,10.7627,10.5913,10.7627,21708429.0],["2025-07-09",10.7627,10.7913,10.6579,10.7055,19892516.0],["2025-07-10",10.7055,11.0103,10.7055,10.9627,33567116.0],["2025-07-11",10.9627,10.962711334228516,10.80079460144043,10.8008,33144123.0],["2025-07-14",10.8008,10.9627,10.7817,10.7817,28454928.0],["2025-07-15",10.7817,10.8103,10.5817,10.5913,25784901.0],["2025-07-16",10.5913,10.6008,10.496,10.5913,17336206.0],["2025-07-17",10.5913,10.6675,10.5627,10.6579,12935147.0],["2025-07-18",10.6579,10.8103,10.657927513122559,10.7055,17984334.0],["2025-07-21",10.7055,10.9437,10.705549240112305,10.9246,22319246.0],["2025-07-22",10.9246,12.0104,10.8294,11.9533,98937284.0],["2025-07-23",11.9533,12.1628,11.6485,11.7532,68833077.0],["2025-07-24",11.7532,11.8866,11.5151,11.858,30316889.0],["2025-07-25",11.858,11.9628,11.6009,11.6104,23511301.0],["2025-07-28",11.6104,11.61037826538086,11.2103,11.3818,35084608.0],["2025-07-29",11.3818,11.5056,11.3151,11.458,20385713.0],["2025-07-30",11.458,11.8294,11.4485,11.6485,33551308.0],["2025-07-31",11.6485,11.648476600646973,11.1913,11.2389,31045275.0],["2025-08-01",11.2389,11.3246,11.077,11.1342,23101001.0],["2025-08-04",11.1342,11.5437,11.0103,11.5151,33181528.0],["2025-08-05",11.5151,11.6199,11.3913,11.5628,19497403.0],["2025-08-06",11.5628,11.8675,11.5437,11.858,29086418.0],["2025-08-07",11.858,11.9342,11.6771,11.839,19397316.0],["2025-08-08",11.839,11.9056,11.6961,11.7532,15941821.0],["2025-08-11",11.7532,11.8294,11.6009,11.6675,20921230.0],["2025-08-12",11.6675,12.058,11.667525291442871,11.8866,29167212.0],["2025-08-13",11.8866,11.9533,11.7628,11.8294,18292571.0],["2025-08-14",11.8294,11.829442024230957,11.5247,11.5628,27330394.0],["2025-08-15",11.5628,11.7247,11.458,11.6009,18050842.0],["2025-08-18",11.6009,11.7628,11.3532,11.3818,36833582.0],["2025-08-19",11.3818,11.458,11.3246,11.4199,22083249.0],["2025-08-20",11.4199,11.5247,11.3151,11.4294,24663381.0],["2025-08-21",11.4294,11.6675,11.3723,11.5723,23471907.0],["2025-08-22",11.5723,11.572279930114746,11.3246,11.4675,26990243.0],["2025-08-25",11.4675,11.7056,11.458,11.6675,37590803.0],["2025-08-26",11.6675,11.667525291442871,11.4294,11.477,31788282.0],["2025-08-27",11.477,11.5238,11.173367500305176,11.1734,34129413.0],["2025-08-28",11.1734,11.1928,10.7938,11.0274,52410664.0],["2025-08-29",11.0274,11.2026,10.9592,11.0371,31001493.0],["2025-09-01",11.0371,11.1928,10.9495,11.0566,25984311.0],["2025-09-02",11.0566,11.115,10.9106,10.9982,28847298.0],["2025-09-03",10.9982,11.0663,10.7841,10.8911,23730040.0],["2025-09-04",10.8911,10.891114234924316,10.531,10.7646,31642972.0],["2025-09-05",10.7646,10.8522,10.7159,10.8522,22163848.0],["2025-09-08",10.8522,10.969,10.7354,10.9203,22199441.0],["2025-09-09",10.9203,10.9398,10.823,10.9106,15638964.0],["2025-09-10",10.9106,10.9106,10.8133,10.823,14946501.0],["2025-09-11",10.823,10.9008,10.6867,10.8035,25703199.0],["2025-09-12",10.8035,10.9106,10.7159,10.823,28863531.0],["2025-09-15",10.823,11.0176,10.7257,10.9982,33718417.0],["2025-09-16",10.9982,11.1344,10.9203,10.93,27932472.0],["2025-09-17",10.93,11.4459,10.8522,11.3096,55792985.0],["2025-09-18",11.3096,11.3096284866333,10.9106,10.9884,32813619.0],["2025-09-19",10.9884,11.5043,10.9884,11.4362,54322254.0],["2025-09-22",11.4362,11.5627,11.2318,11.2512,25696924.0],["2025-09-23",11.2512,11.6308,11.115,11.5238,55056095.0],["2025-09-24",11.5238,11.5919,11.3486,11.4556,32045472.0],["2025-09-25",11.4556,11.4848,11.261,11.368,23125530.0],["2025-09-26",11.368,11.407,11.1247,11.1734,24372787.0],["2025-09-29",11.1734,11.173367500305176,10.9008,11.0858,21053348.0],["2025-09-30",11.0858,11.1344,10.9008,11.0566,19278190.0],["2025-10-09",11.0566,11.3972,10.9787,11.3875,32658884.0],["2025-10-10",11.3875,11.7573,11.261,11.5821,45977302.0],["2025-10-13",11.5821,11.7184,11.3194,11.6016,34362273.0],["2025-10-14",11.6016,12.0591,11.5335,11.9228,51361082.0],["2025-10-15",11.9228,12.1272,11.7768,12.0493,41878385.0],["2025-10-16",12.0493,13.0129,12.04932975769043,12.935,87072250.0],["2025-10-17",12.935,13.227,12.7598,12.935,70296822.0],["2025-10-20",12.935,13.324339866638184,12.7404,13.3243,73556124.0],["2025-10-21",13.3243,13.324339866638184,12.5554,12.9253,76920897.0],["2025-10-22",12.9253,13.0495,12.7144,12.9509,38959425.0],["2025-10-23",12.9509,13.286,12.8129,13.1086,47921674.0],["2025-10-24",13.1086,13.1579,12.8524,13.079,40776074.0],["2025-10-27",13.079,13.8872,12.6355,13.5521,70759837.0],["2025-10-28",13.5521,13.631,13.2072,13.3057,37706587.0],["2025-10-29",13.3057,13.8774,13.1283,13.6211,41949735.0],["2025-10-30",13.6211,13.9858,13.5127,13.6014,39733589.0],["2025-10-31",13.6014,13.6704,13.2072,13.3846,31383562.0],["2025-11-03",13.3846,14.1928,13.384584426879883,14.1139,66737505.0],["2025-11-04",14.1139,14.3505,14.0055,14.1435,38058703.0],["2025-11-05",14.1435,14.8137,13.976,14.6067,53636738.0],["2025-11-06",14.6067,14.9813,14.3505,14.6363,43297199.0],["2025-11-07",14.6363,14.8926,14.3603,14.5279,31360215.0],["2025-11-10",14.5279,15.1291,14.4096,14.9221,40248627.0],["2025-11-11",14.9221,14.9911,14.0942,14.7842,58099576.0],["2025-11-12",14.7842,14.784151077270508,14.2224,14.2913,38880725.0],["2025-11-13",14.2913,14.587,14.0449,14.4786,43977500.0],["2025-11-14",14.4786,14.6067,14.0252,14.0647,24965077.0],["2025-11-17",14.0647,14.6856,13.8478,14.4293,39920208.0],["2025-11-18",14.4293,14.518,14.1139,14.1336,27947455.0],["2025-11-19",14.1336,14.6856,14.0548,14.6265,32603707.0],["2025-11-20",14.6265,14.626453399658203,13.9464,13.9661,40194223.0],["2025-11-21",13.9661,14.0942,13.6507,13.7,29218896.0],["2025-11-24",13.7,13.8577,13.4831,13.5521,25513289.0],["2025-11-25",13.5521,13.6901,13.4043,13.5719,20375904.0],["2025-11-26",13.5719,13.6211,13.3057,13.5029,28768715.0],["2025-11-27",13.5029,13.6211,13.3156,13.4831,34728522.0],["2025-11-28",13.4831,13.483145713806152,13.2466,13.3254,15952103.0],["2025-12-01",13.3254,13.5324,13.325448989868164,13.4536,17879211.0],["2025-12-02",13.4536,13.6606,13.3057,13.3649,16057700.0],["2025-12-03",13.3649,13.8281,13.2762,13.5817,23707448.0],["2025-12-04",13.5817,13.8478,13.4634,13.7197,25018629.0],["2025-12-05",13.7197,13.7197,13.3747,13.4831,18618800.0],["2025-12-08",13.4831,13.483145713806152,12.9115,13.2367,36387513.0],["2025-12-09",13.2367,13.236743927001953,12.9903,13.1086,21252018.0],["2025-12-10",13.1086,13.1678,13.0199,13.0988,13784821.0],["2025-12-11",13.0988,13.2762,12.8721,12.9016,16579344.0],["2025-12-12",12.9016,12.9903,12.6454,12.7242,19880100.0],["2025-12-15",12.7242,12.9805,12.6355,12.8622,18452700.0],["2025-12-16",12.8622,12.862211227416992,12.6158,12.6947,15518200.0],["2025-12-17",12.6947,12.8326,12.6355,12.7242,15169300.0],["2025-12-18",12.7242,13.0889,12.724225997924805,13.0199,23223202.0],["2025-12-19",13.0199,13.019908905029297,12.7439,12.9016,18621122.0],["2025-12-22",12.9016,12.9411,12.6257,12.8129,26119009.0],["2025-12-23",12.8129,12.9805,12.6848,12.7439,19484086.0],["2025-12-24",12.7439,12.743938446044922,12.4285,12.6947,21395200.0],["2025-12-25",12.6947,12.6947,12.4778,12.5172,16047271.0],["2025-12-26",12.5172,12.5468,12.33,12.3694,25618301.0],["2025-12-29",12.3694,12.5961,12.369406700134277,12.4384,21679065.0],["2025-12-30",12.4384,12.4975,12.3201,12.4187,13177002.0],["2025-12-31",12.4187,12.4384,12.1624,12.261,17205104.0],["2026-01-05",12.261,12.468,12.192,12.3201,26123977.0],["2026-01-06",12.3201,12.8721,12.1526,12.8129,44445523.0],["2026-01-07",12.8129,13.4831,12.812931060791016,13.4339,64135988.0],["2026-01-08",13.4339,13.7,13.2762,13.493,40913710.0],["2026-01-09",13.493,13.7788,13.2762,13.6113,28411601.0],["2026-01-12",13.6113,13.6507,13.2269,13.3452,31346518.0],["2026-01-13",13.3452,13.4339,13.1283,13.1973,23824608.0],["2026-01-14",13.1973,13.2269,12.9706,12.9706,28741230.0],["2026-01-15",12.9706,13.1776,12.9213,13.0101,16324152.0],["2026-01-16",13.0101,13.148,12.537,12.6257,29308897.0],["2026-01-19",12.6257,13.0593,12.5764,12.9016,25134439.0],["2026-01-20",12.9016,13.2466,12.7341,13.148,23851853.0],["2026-01-21",13.148,13.148038864135742,12.8721,12.9411,23727605.0],["2026-01-22",12.9411,13.3452,12.8721,13.1973,38260391.0],["2026-01-23",13.1973,13.197319030761719,12.8326,12.8721,32280129.0],["2026-01-26",12.8721,13.3944,12.7637,13.286,55447607.0],["2026-01-27",13.286,13.4831,12.8524,12.8819,40337910.0],["2026-01-28",12.8819,13.5029,12.7735,13.2367,81409939.0],["2026-01-29",13.2367,13.7,13.079,13.3944,63854757.0],["2026-01-30",13.3944,13.9267,13.217,13.4831,84063453.0],["2026-02-02",13.4831,13.483145713806152,12.3694,12.4877,61563539.0],["2026-02-03",12.4877,12.7735,12.4384,12.6158,31921305.0],["2026-02-04",12.6158,13.8774,12.615809440612793,13.8774,69167054.0],["2026-02-05",13.8774,14.3406,13.7788,14.1139,107639695.0],["2026-02-06",14.1139,14.113935470581055,13.562,13.976,63311853.0],["2026-02-09",13.976,14.0548,13.631,13.8577,50691360.0],["2026-02-10",13.8577,14.2026,13.6014,14.1534,44586965.0],["2026-02-11",14.1534,14.4392,13.6803,14.3308,53061394.0],["2026-02-12",14.3308,14.8433,14.1435,14.5575,55614402.0],["2026-02-13",14.5575,14.55746078491211,14.0942,14.2125,39614822.0],["2026-02-24",14.2125,14.9813,14.21249771118164,14.7743,47513414.0],["2026-02-25",14.7743,14.932,14.4392,14.5772,29604173.0],["2026-02-26",14.5772,14.7743,14.3209,14.3702,24508267.0],["2026-02-27",14.3702,15.1291,14.3209,14.9517,38336166.0],["2026-03-02",14.9517,16.4498,14.951704978942871,16.3118,120730813.0],["2026-03-03",16.3118,17.9381,15.7599,17.2482,149119606.0],["2026-03-04",17.2482,17.3664,15.888,16.9525,94171497.0],["2026-03-05",16.9525,17.6227,16.3808,17.2777,67880885.0],["2026-03-06",17.2777,17.3467,16.509,17.0806,55415681.0],["2026-03-09",17.0806,18.7857,17.08062171936035,17.9381,116985039.0],["2026-03-10",17.9381,17.9381046295166,16.2034,16.5582,96186540.0],["2026-03-11",16.5582,17.741,16.2823,17.6523,80993878.0],["2026-03-12",17.6523,19.4165,17.65227699279785,19.0814,116882764.0],["2026-03-13",19.0814,19.4855,18.4802,18.5492,75162730.0],["2026-03-16",18.5492,18.8153,17.9184,17.9677,56287397.0],["2026-03-17",17.9677,17.9775,17.2679,17.4749,57857847.0],["2026-03-18",17.4749,18.3816,17.2679,17.6326,51017978.0],["2026-03-19",17.6326,18.5886,17.6325626373291,18.2732,71933740.0],["2026-03-20",18.2732,18.5098,17.4059,18.2929,50149027.0],["2026-03-23",18.2929,19.1208,18.0662,18.2042,69665733.0],["2026-03-24",18.2042,18.2929,17.6424,18.0564,44424821.0],["2026-03-25",18.0564,18.05637550354004,16.7751,17.1792,93609539.0],["2026-03-26",17.1792,17.8888,17.0609,17.6424,61921726.0],["2026-03-27",17.6424,17.8593,17.3665,17.6227,36253459.0],["2026-03-30",17.6227,18.0268,17.5636,17.6523,48889760.0],["2026-03-31",17.6523,17.7903,16.7554,16.9525,54957684.0],["2026-04-01",16.9525,17.3467,16.5484,17.0116,62474383.0],["2026-04-02",17.0116,17.8395,17.011629104614258,17.6523,46002911.0],["2026-04-03",17.6523,17.65227699279785,17.1299,17.3862,27183214.0],["2026-04-07",17.3862,18.5295,17.0905,18.3323,48510735.0],["2026-04-08",18.3323,18.332347869873047,16.7849,17.2975,91450263.0],["2026-04-09",17.2975,17.3862,17.0313,17.1102,43424160.0],["2026-04-10",17.1102,17.110191345214844,16.7554,16.8934,36102140.0],["2026-04-13",16.8934,17.3467,16.893356323242188,17.1299,41851580.0],["2026-04-14",17.1299,17.129901885986328,16.578,16.7554,43127039.0],["2026-04-15",16.7554,16.8441,16.0753,16.6864,47561908.0],["2026-04-16",16.6864,16.7258,16.3808,16.4991,30976291.0],["2026-04-17",16.4991,16.6174,16.0654,16.1443,29087124.0],["2026-04-20",16.1443,16.371,15.7698,15.957,33362404.0],["2026-04-21",15.957,16.4991,15.819,16.3513,38977919.0],["2026-04-22",16.3513,16.8441,16.35127067565918,16.5385,38974471.0],["2026-04-23",16.5385,17.5931,16.3808,17.3467,56649621.0],["2026-04-24",17.3467,17.603,17.0412,17.12,36091157.0],["2026-04-27",17.12,17.4847,16.6371,17.2383,44013672.0],["2026-04-28",17.2383,18.3915,16.9525,18.3028,62439685.0],["2026-04-29",18.3028,18.7463,17.9381,18.4408,47789323.0],["2026-04-30",18.4408,18.6872,18.1549,18.4506,28460890.0],["2026-05-06",18.4506,18.450620651245117,17.8395,18.2831,43268622.0],["2026-05-07",18.2831,18.283065795898438,16.6667,16.8441,61428733.0],["2026-05-08",16.8441,17.0215,16.2921,16.4203,38563017.0],["2026-05-11",16.4203,16.8244,16.1739,16.2527,39199801.0],["2026-05-12",16.2527,16.3907,15.8683,15.957,34566225.0],["2026-05-13",15.957,16.1837,15.6712,15.8388,31335956.0],["2026-05-14",15.8388,16.2133,15.7895,15.8683,36456588.0],["2026-05-15",15.8683,16.7554,15.6712,16.5681,57804553.0],["2026-05-18",16.5681,17.2482,16.3907,17.1595,61449642.0],["2026-05-19",17.1595,17.2876,16.7159,17.0018,28060394.0],["2026-05-20",17.0018,17.3172,16.8047,16.8441,25868673.0],["2026-05-21",16.8441,16.84407615661621,15.9176,16.0457,41090364.0],["2026-05-22",16.0457,16.164,15.2868,15.3558,47113202.0],["2026-05-25",15.3558,15.9669,15.0897,15.3065,59560606.0],["2026-05-26",15.3065,15.4445,14.9123,15.1784,43306765.0],["2026-05-27",15.1784,15.3755,14.8137,15.2178,52545994.0],["2026-05-28",15.2178,15.819,15.0897,15.2474,60226733.0],["2026-05-29",15.2474,15.5332,15.1094,15.4544,59852690.0],["2026-06-01",15.4544,16.7159,15.454365730285645,16.647,125116895.0],["2026-06-02",16.647,17.0313,16.026,16.164,86909734.0],["2026-06-03",16.164,16.9623,15.8683,16.8539,84790020.0],["2026-06-04",16.8539,17.2975,16.4597,16.9525,71456346.0],["2026-06-05",16.9525,17.2876,16.5582,16.5977,47477797.0],["2026-06-08",16.5977,17.2482,16.0654,16.8441,69061275.0],["2026-06-09",16.8441,16.84407615661621,15.8585,16.0457,60206107.0],["2026-06-10",16.0457,16.045732498168945,15.5431,15.6121,31917862.0],["2026-06-11",15.6121,16.2921,15.5924,16.0753,40933099.0],["2026-06-12",16.0753,16.4794,15.7205,15.9472,41286534.0],["2026-06-15",15.9472,15.947171211242676,14.3801,14.5575,80664557.0],["2026-06-16",14.5575,14.55746078491211,14.0055,14.1435,52472276.0],["2026-06-17",14.1435,14.1829,13.6408,13.7985,39011802.0],["2026-06-18",13.7985,13.9168,13.2072,13.3057,52453308.0],["2026-06-22",13.3057,13.6507,13.0495,13.5324,63408751.0],["2026-06-23",13.5324,13.8872,13.1776,13.2663,48502691.0],["2026-06-24",13.2663,13.3156,12.9805,13.1086,38210542.0],["2026-06-25",13.1086,13.108613967895508,12.468,12.6651,58005712.0],["2026-06-26",12.6651,12.8031,12.2807,12.33,34912439.0],["2026-06-29",12.33,12.6257,11.9949,12.606,42564827.0],["2026-06-30",12.606,12.605952262878418,11.7879,12.0047,64794964.0],["2026-07-01",12.0047,12.5961,11.7978,12.4384,54182402.0],["2026-07-02",12.4384,12.6552,12.1821,12.4088,65770988.0],["2026-07-03",12.4088,12.6454,12.3201,12.4877,43620081.0],["2026-07-06",12.4877,13.2959,12.3201,13.2269,74804032.0],["2026-07-07",13.2269,13.2663,12.7637,12.9706,45522488.0],["2026-07-08",12.9706,13.3057,12.7045,12.8425,47304475.0],["2026-07-09",12.8425,13.0889,12.6257,12.7439,39306334.0],["2026-07-10",12.7439,12.743938446044922,12.4088,12.4877,49010944.0],["2026-07-13",12.4877,12.8721,12.2906,12.6848,57443668.0],["2026-07-14",12.6848,13.3057,12.6651,13.0593,78494032.0],["2026-07-15",13.0593,13.1678,12.7439,12.9312,59750021.0],["2026-07-16",12.9312,12.9805,12.2906,12.3596,55249465.0],["2026-07-17",12.3596,12.6749,12.3201,12.3596,70443791.0],["2026-07-20",12.3596,13.5916,12.359550476074219,13.5916,93942306.0],["2026-07-21",13.5916,13.7887,13.1382,13.5916,104809167.0],["2026-07-22",13.5916,14.2716,13.4043,14.1336,91947310.0],["2026-07-23",14.1336,14.2224,13.8281,14.0647,55674341.0],["2026-07-24",14.0647,14.4392,13.4634,13.4733,58734972.0],["2026-07-27",13.4733,13.7098,13.1678,13.6408,44846903.0],["2026-07-28",13.6408,13.6606,13.1283,13.5226,38354019.0],["2026-07-29",13.5226,13.8281,13.4831,13.6507,40636354.0],["2026-07-30",13.6507,14.0449,13.6113,13.8281,48948503.0],["2026-07-31",13.8281,13.828108787536621,13.3747,13.6014,43396519.0],["2026-08-03",13.6014,13.6704,13.2367,13.2959,42332752.0],["2026-08-04",13.2959,13.4043,13.0692,13.3353,34808718.0],["2026-08-05",13.3353,13.335304260253906,12.8524,13.148,40191145.0],["2026-08-06",13.148,14.2519,13.1086,13.9957,91572610.0],["2026-08-07",13.9957,13.995662689208984,13.5127,13.8281,55205267.0],["2026-08-10",13.8281,14.3505,13.7295,14.1928,52365000.0],["2026-08-11",14.1928,14.5082,13.9168,14.1336,45091219.0],["2026-08-12",14.1336,14.1731,13.8971,13.9464,28906135.0],["2026-08-13",13.9464,13.946382522583008,13.5916,13.7295,37064184.0],["2026-08-14",13.7295,13.9464,13.5719,13.8478,38454816.0],["2026-08-17",13.8478,13.9168,13.5423,13.769,32545804.0],["2026-08-18",13.769,14.3406,13.768973350524902,14.1632,46620140.0],["2026-08-19",14.1632,14.4392,13.976,14.1336,44624520.0],["2026-08-20",14.1336,14.3702,13.9267,14.0548,34577071.0],["2026-08-21",14.0548,14.3209,13.9365,14.0942,39667744.0],["2026-08-24",14.0942,14.7842,14.094223976135254,14.5969,66848706.0],["2026-08-25",14.5969,14.9813,14.5279,14.863,71236496.0],["2026-08-26",14.863,14.86299991607666,14.42,14.59,37895709.0],["2026-08-27",14.59,15.02,14.5,14.95,37756516.0],["2026-08-28",14.95,15.44,14.74,15.36,51426714.0],["2026-08-31",15.36,16.23,15.359999656677246,16.19,61024936.0],["2026-09-01",16.19,16.29,15.33,15.43,61659443.0],["2026-09-02",15.43,15.86,14.95,15.01,52911779.0],["2026-09-03",15.01,15.42,14.88,14.91,46948416.0],["2026-09-04",14.91,15.37,14.8,15.18,36188500.0],["2026-09-07",15.18,15.2,14.31,14.53,56044756.0],["2026-09-08",14.53,14.93,14.4,14.9,45076922.0],["2026-09-09",14.9,15.31,14.75,15.13,39611071.0],["2026-09-10",15.13,15.31,14.9,14.93,30453100.0],["2026-09-11",14.93,15.1,14.65,14.73,50582870.0],["2026-09-14",14.73,14.87,14.35,14.42,42049017.0]]}