{"t":"000061.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",9.716,10.0289,9.6666,9.716,15853280.0],["2010-08-23",9.716,9.8971,9.6062,9.7709,12346892.0],["2010-08-24",9.7709,10.0014,9.7105,9.9465,14470939.0],["2010-08-25",9.9465,9.946537017822266,9.5513,9.6611,14692897.0],["2010-08-26",9.6611,10.0728,9.6062,9.9905,15951369.0],["2010-08-27",9.9905,10.1551,9.8697,10.0618,10843793.0],["2010-08-30",10.0618,10.479,10.061812400817871,10.3033,23116070.0],["2010-08-31",10.3033,10.4186,10.1771,10.21,11461782.0],["2010-09-01",10.21,10.3637,9.8697,10.1057,18332883.0],["2010-09-02",10.1057,10.3198,9.9905,10.1826,10293470.0],["2010-09-03",10.1826,10.4735,10.1002,10.4021,15252217.0],["2010-09-06",10.4021,10.6711,10.3802,10.4021,13980622.0],["2010-09-07",10.4021,10.6217,10.0673,10.5174,12878416.0],["2010-09-08",10.5174,10.5613,10.2704,10.3637,10416992.0],["2010-09-09",10.3637,10.4186,10.1442,10.1826,8216678.0],["2010-09-10",10.1826,10.3143,9.9795,10.2924,14000020.0],["2010-09-13",10.2924,10.7644,10.2045,10.5339,16776388.0],["2010-09-14",10.5339,10.5888,10.243,10.2869,14128363.0],["2010-09-15",10.2869,10.4296,10.0728,10.3143,15450960.0],["2010-09-16",10.3143,10.7315,10.2265,10.4296,28611404.0],["2010-09-17",10.4296,11.253,10.3967,11.0663,29417763.0],["2010-09-20",11.0663,11.4561,10.7864,10.9511,18700292.0],["2010-09-21",10.9511,11.4177,10.7589,11.3628,17916801.0],["2010-09-27",11.3628,12.0489,11.362768173217773,11.9831,21118664.0],["2010-09-28",11.9831,12.0764,11.7305,12.0215,14365452.0],["2010-09-29",12.0215,12.0764,11.4726,11.478,13713288.0],["2010-09-30",11.478,11.8568,11.3408,11.6921,10402964.0],["2010-10-08",11.6921,12.2959,11.692123413085938,12.0764,16691563.0],["2010-10-11",12.0764,13.284,12.076369285583496,12.6473,31133513.0],["2010-10-12",12.6473,12.7351,12.2081,12.3234,22906776.0],["2010-10-13",12.3234,12.6198,11.8513,11.9995,25333656.0],["2010-10-14",11.9995,11.999519348144531,11.3353,11.6372,46143099.0],["2010-10-15",11.6372,11.8568,11.1981,11.7635,24704249.0],["2010-10-18",11.7635,11.769,10.715,11.1816,24773228.0],["2010-10-19",11.1816,11.6263,11.0883,11.5823,12770608.0],["2010-10-20",11.5823,12.1477,11.253,12.0489,20840299.0],["2010-10-21",12.0489,12.5704,12.048925399780273,12.1038,18768225.0],["2010-10-22",12.1038,12.103816032409668,11.8019,11.9556,14896268.0],["2010-10-25",11.9556,12.5155,11.8019,12.4606,19843238.0],["2010-10-26",12.4606,12.6088,12.241,12.5759,14910193.0],["2010-10-27",12.5759,12.7076,12.0928,12.1697,16665345.0],["2010-10-28",12.1697,12.2301,11.9391,12.0764,8524019.0],["2010-10-29",12.0764,12.2301,11.9391,12.0215,13162937.0],["2010-11-01",12.0215,12.7515,12.021476745605469,12.7351,23888731.0],["2010-11-02",12.7351,13.4157,12.735079765319824,12.9382,35801536.0],["2010-11-03",12.9382,13.1742,12.6253,12.6527,14403467.0],["2010-11-04",12.6527,12.9382,12.5869,12.9052,14502988.0],["2010-11-05",12.9052,13.2291,12.6363,12.8888,19639779.0],["2010-11-08",12.8888,13.5036,12.888779640197754,13.1687,23199649.0],["2010-11-09",13.1687,13.2456,12.8504,12.9162,17359964.0],["2010-11-10",12.9162,13.3169,12.6527,13.1193,17557398.0],["2010-11-11",13.1193,13.6134,13.0919,13.1468,20576043.0],["2010-11-12",13.1468,13.2785,12.0215,12.1642,17488036.0],["2010-11-15",12.1642,12.5594,11.9666,12.1587,17086046.0],["2010-11-16",12.1587,12.6802,12.0105,12.285,17459440.0],["2010-11-17",12.285,12.284963607788086,11.0554,11.1706,19290636.0],["2010-11-18",11.1706,11.4726,11.0883,11.242,7123648.0],["2010-11-19",11.242,11.4396,10.973,11.3628,7714422.0],["2010-11-22",11.3628,11.362768173217773,10.737,10.8138,48646856.0],["2010-11-23",10.8138,11.0334,10.4241,10.9621,25541510.0],["2010-11-24",10.9621,11.2694,10.7041,11.253,21746088.0],["2010-11-25",11.253,11.7251,11.252981185913086,11.4177,16097182.0],["2010-11-26",11.4177,11.5604,11.1432,11.4726,12657825.0],["2010-11-29",11.4726,11.472551345825195,10.9675,11.1981,16749409.0],["2010-11-30",11.1981,11.2255,10.5998,11.0828,16278649.0],["2010-12-01",11.0828,11.1432,10.8084,10.8962,9246521.0],["2010-12-02",10.8962,11.3518,10.896180152893066,11.3243,11312606.0],["2010-12-03",11.3243,11.4341,11.0883,11.1048,9050633.0],["2010-12-06",11.1048,11.253,10.3857,10.4955,16679176.0],["2010-12-07",10.4955,10.7589,10.0563,10.6492,14171363.0],["2010-12-08",10.6492,10.7315,10.3747,10.4516,8903884.0],["2010-12-09",10.4516,10.4845,9.8203,9.8368,19356254.0],["2010-12-10",9.8368,9.8916,9.5403,9.716,28218923.0],["2010-12-13",9.716,10.1881,9.715989112854004,10.1387,23895851.0],["2010-12-14",10.1387,10.5943,10.1277,10.5943,32132948.0],["2010-12-15",10.5943,10.5943,10.3088,10.3802,29912859.0],["2010-12-16",10.3802,10.5668,10.2484,10.4241,16634979.0],["2010-12-17",10.4241,10.424104690551758,10.2924,10.3198,9342076.0],["2010-12-20",10.3198,10.5943,10.1442,10.5064,24544784.0],["2010-12-21",10.5064,10.6382,10.3692,10.5064,18416870.0],["2010-12-22",10.5064,10.50644302368164,10.0399,10.1332,25545944.0],["2010-12-23",10.1332,10.2704,9.9246,9.9356,11767624.0],["2010-12-24",9.9356,9.9905,9.7544,9.7928,8702841.0],["2010-12-27",9.7928,9.9356,9.4305,9.447,17434065.0],["2010-12-28",9.447,9.447014808654785,8.9475,9.2384,15302249.0],["2010-12-29",9.2384,9.3811,9.1396,9.3592,7137120.0],["2010-12-30",9.3592,9.4196,9.1671,9.2878,7434771.0],["2010-12-31",9.2878,9.7105,9.2659,9.6666,13810635.0],["2011-01-04",9.6666,9.8532,9.5403,9.6776,18978768.0],["2011-01-05",9.6776,9.677563667297363,9.4305,9.4964,20986561.0],["2011-01-06",9.4964,9.6446,9.4854,9.5513,17557593.0],["2011-01-07",9.5513,9.6336,9.4086,9.4745,11903448.0],["2011-01-10",9.4745,9.4745,8.9255,9.1396,31463278.0],["2011-01-11",9.1396,9.139616012573242,8.8377,9.1122,19088862.0],["2011-01-12",9.1122,9.2384,9.0079,9.1341,10593502.0],["2011-01-13",9.1341,9.2659,9.1012,9.1396,12338862.0],["2011-01-14",9.1396,9.1451,8.8706,8.953,10993566.0],["2011-01-17",8.953,8.952984809875488,8.4535,8.4699,12602731.0],["2011-01-18",8.4699,8.7005,8.4644,8.6621,8261040.0],["2011-01-19",8.6621,8.964,8.5962,8.931,13747456.0],["2011-01-20",8.931,8.9365,8.5084,8.5852,13040425.0],["2011-01-21",8.5852,8.8103,8.5138,8.695,10661227.0],["2011-01-24",8.695,8.7938,8.426,8.4809,12550208.0],["2011-01-25",8.4809,8.73890209197998,8.4809,8.7389,13582795.0],["2011-01-26",8.7389,9.1396,8.7389,9.0573,20166192.0],["2011-01-27",9.0573,9.2055,8.9036,9.1671,19697624.0],["2011-01-28",9.1671,9.458,9.0902,9.4305,19363110.0],["2011-01-31",9.4305,9.48,9.2659,9.3866,14802571.0],["2011-02-01",9.3866,9.5184,9.1012,9.1671,15700286.0],["2011-02-09",9.1671,9.6007,9.167062759399414,9.4745,25740980.0],["2011-02-10",9.4745,9.952,9.474461555480957,9.8368,30779393.0],["2011-02-11",9.8368,9.8532,9.5842,9.7325,19813256.0],["2011-02-14",9.7325,9.9246,9.5788,9.8093,21000974.0],["2011-02-15",9.8093,9.8752,9.68305492401123,9.6831,25839416.0],["2011-02-16",9.6831,9.68305492401123,9.4635,9.6117,31548828.0],["2011-02-17",9.6117,9.6776,9.458,9.6391,21863059.0],["2011-02-18",9.6391,9.639139175415039,9.4196,9.4305,15635566.0],["2011-02-21",9.4305,9.716,9.3208,9.716,20430872.0],["2011-02-22",9.716,10.0618,9.6721,9.8971,56686473.0],["2011-02-23",9.8971,10.0893,9.7434,10.0399,31750728.0],["2011-02-24",10.0399,10.03985595703125,9.8258,9.952,21013521.0],["2011-02-25",9.952,9.952028274536133,9.7599,9.8313,16519867.0],["2011-02-28",9.8313,10.2924,9.831263542175293,10.2869,34249923.0],["2011-03-01",10.2869,10.3473,10.1551,10.232,25960073.0],["2011-03-02",10.232,10.231979370117188,9.8532,10.0618,19650795.0],["2011-03-03",10.0618,10.1167,9.716,9.727,20476094.0],["2011-03-04",9.727,9.8422,9.6721,9.8148,13015297.0],["2011-03-07",9.8148,9.963,9.7654,9.8807,19746958.0],["2011-03-08",9.8807,9.8916,9.705,9.8038,15987924.0],["2011-03-09",9.8038,9.9356,9.7983,9.8807,18135360.0],["2011-03-10",9.8807,9.9081,9.6062,9.6611,17097249.0],["2011-03-11",9.6611,9.7709,9.5403,9.5568,17722022.0],["2011-03-14",9.5568,9.7105,9.5019,9.7105,10252424.0],["2011-03-15",9.7105,9.7105,9.2274,9.4031,16144086.0],["2011-03-16",9.4031,9.6062,9.3866,9.5842,11181324.0],["2011-03-17",9.5842,9.584246635437012,9.222,9.2714,14564454.0],["2011-03-18",9.2714,9.4305,9.222,9.2549,11107667.0],["2011-03-21",9.2549,9.3757,9.222,9.2988,7648553.0],["2011-03-22",9.2988,9.3317,9.0683,9.1341,14175310.0],["2011-03-23",9.1341,9.3866,9.0737,9.3811,12960318.0],["2011-03-24",9.3811,9.469,9.2494,9.3263,16834065.0],["2011-03-25",9.3263,9.447,9.3043,9.3317,11911412.0],["2011-03-28",9.3317,9.458,9.3208,9.3647,16266129.0],["2011-03-29",9.3647,9.3976,9.0463,9.0573,17452592.0],["2011-03-30",9.0573,9.1286,8.8816,8.931,10441544.0],["2011-03-31",8.931,9.2165,8.92,9.1671,13678052.0],["2011-04-01",9.1671,9.1945,9.0463,9.0902,6908248.0],["2011-04-06",9.0902,9.178,9.0353,9.1231,8813404.0],["2011-04-07",9.1231,9.7983,9.1122,9.6666,49861174.0],["2011-04-08",9.6666,9.9905,9.5788,9.985,54098926.0],["2011-04-11",9.985,10.2924,9.8313,9.9905,52622060.0],["2011-04-12",9.9905,10.3582,9.8313,10.2869,57453014.0],["2011-04-13",10.2869,10.4021,10.1167,10.2649,41589105.0],["2011-04-14",10.2649,10.7864,10.264913558959961,10.5778,51299664.0],["2011-04-15",10.5778,10.7589,10.4406,10.6492,37945652.0],["2011-04-18",10.6492,10.7589,10.2979,10.3912,35181828.0],["2011-04-19",10.3912,10.501,10.1551,10.1551,28412449.0],["2011-04-20",10.1551,10.3637,10.0069,10.2594,23051142.0],["2011-04-21",10.2594,10.4515,10.1332,10.21,21803612.0],["2011-04-22",10.21,10.4735,10.0179,10.3637,25992680.0],["2011-04-25",10.3637,10.6492,10.182576179504395,10.1826,27147976.0],["2011-04-26",10.1826,10.3198,9.9575,10.1057,14809235.0],["2011-04-27",10.1057,10.4241,10.0453,10.2649,13972756.0],["2011-04-28",10.2649,10.264913558959961,10.2649,10.2649,0.0],["2011-04-29",10.2649,10.264913558959961,10.2649,10.2649,0.0],["2011-05-03",10.2649,10.264913558959961,10.2649,10.2649,0.0],["2011-05-04",10.2649,10.264913558959961,10.2649,10.2649,0.0],["2011-05-05",10.2649,10.264913558959961,10.2649,10.2649,0.0],["2011-05-06",10.2649,10.264913558959961,9.4854,9.9905,31460561.0],["2011-05-09",9.9905,10.1496,9.6062,9.6062,19943627.0],["2011-05-10",9.6062,9.7105,9.2329,9.6007,19019025.0],["2011-05-11",9.6007,9.8148,9.5513,9.7819,17040619.0],["2011-05-12",9.7819,10.0069,9.5788,9.7873,9685692.0],["2011-05-13",9.7873,9.9026,9.4525,9.6611,8596830.0],["2011-05-16",9.6611,9.7709,9.3976,9.4854,14192870.0],["2011-05-17",9.4854,9.6666,9.3866,9.5952,8752668.0],["2011-05-18",9.5952,9.8477,9.59522533416748,9.8258,9296585.0],["2011-05-19",9.8258,9.9356,9.5952,9.6227,10267496.0],["2011-05-20",9.6227,9.6227,9.622671127319336,9.6227,0.0],["2011-05-23",9.6227,9.622671127319336,9.1616,9.1671,16605270.0],["2011-05-24",9.1671,9.3647,9.167062759399414,9.3372,10067779.0],["2011-05-25",9.3372,9.4086,9.1671,9.1945,6587990.0],["2011-05-26",9.1945,9.3592,9.1451,9.2659,5378958.0],["2011-05-27",9.2659,9.4251,9.1451,9.2714,17841326.0],["2011-05-30",9.2714,9.4031,9.1671,9.2878,8626344.0],["2011-05-31",9.2878,9.2933,8.7005,9.0189,14569577.0],["2011-06-01",9.0189,9.0518,8.7334,8.9914,6835928.0],["2011-06-02",8.9914,8.99140739440918,8.6072,8.6895,7915654.0],["2011-06-03",8.6895,9.0079,8.689496040344238,8.9475,6802288.0],["2011-06-07",8.9475,9.0518,8.8871,9.0134,5492193.0],["2011-06-08",9.0134,9.3482,8.8761,9.3263,8308384.0],["2011-06-09",9.3263,9.6062,9.0189,9.0683,11101361.0],["2011-06-10",9.0683,9.0847,8.8761,9.0463,4610270.0],["2011-06-13",9.0463,9.046299934387207,8.7828,8.8597,4294620.0],["2011-06-14",8.8597,9.0298,8.8432,9.0024,5173857.0],["2011-06-15",9.0024,9.1012,8.7554,8.8652,5537713.0],["2011-06-16",8.8652,8.865152359008789,8.2284,8.5303,15805278.0],["2011-06-17",8.5303,8.53030776977539,8.1131,8.168,13384289.0],["2011-06-20",8.168,8.3766,8.0857,8.157,10762808.0],["2011-06-21",8.157,8.5084,8.0912,8.2064,8578572.0],["2011-06-22",8.2064,8.2558,8.1241,8.1406,6303406.0],["2011-06-23",8.1406,8.415,8.0143,8.3272,7587643.0],["2011-06-24",8.3272,8.8652,8.2998,8.7718,15071688.0],["2011-06-27",8.7718,8.9585,8.6236,8.7718,8902660.0],["2011-06-28",8.7718,8.8816,8.6181,8.7169,5034542.0],["2011-06-29",8.7169,8.9159,8.6838,8.7391,8363955.0],["2011-06-30",8.7391,8.9049,8.6948,8.822,6148667.0],["2011-07-01",8.822,9.0375,8.7888,8.9767,7835545.0],["2011-07-04",8.9767,9.2973,8.976738929748535,9.1536,8412257.0],["2011-07-05",9.1536,9.2697,8.9546,9.0928,7605412.0],["2011-07-06",9.0928,9.092816352844238,8.8607,8.927,10107692.0],["2011-07-07",8.927,9.0818,8.8883,8.9546,9867273.0],["2011-07-08",8.9546,9.0375,8.9104,8.9657,4412326.0],["2011-07-11",8.9657,8.9712,8.7888,8.9049,9513264.0],["2011-07-12",8.9049,8.904879570007324,8.5566,8.6506,17784196.0],["2011-07-13",8.6506,8.7833,8.5124,8.7446,20173412.0],["2011-07-14",8.7446,8.7612,8.6617,8.728,9476083.0],["2011-07-15",8.728,9.5184,8.727998733520508,9.4632,32844915.0],["2011-07-18",9.4632,9.7617,9.3471,9.6456,28737744.0],["2011-07-19",9.6456,9.645573616027832,9.3747,9.5461,9168872.0],["2011-07-20",9.5461,9.7782,9.4797,9.5903,10066467.0],["2011-07-21",9.5903,9.6456,9.325,9.3416,10331496.0],["2011-07-22",9.3416,9.4521,9.1205,9.3416,9109476.0],["2011-07-25",9.3416,9.6677,9.1757,9.3581,14289302.0],["2011-07-26",9.3581,9.358139038085938,9.1315,9.2808,4097841.0],["2011-07-27",9.2808,9.64,9.1591,9.4853,7365036.0],["2011-07-28",9.4853,9.4853,9.2531,9.4466,4213756.0],["2011-07-29",9.4466,9.5019,9.2421,9.3692,3828875.0],["2011-08-01",9.3692,9.4521,9.1647,9.2255,3909032.0],["2011-08-02",9.2255,9.2255,8.8275,9.1149,6170177.0],["2011-08-03",9.1149,9.2199,8.8607,8.9049,8424696.0],["2011-08-04",8.9049,9.032,8.8385,8.8772,5072678.0],["2011-08-05",8.8772,8.877242088317871,8.518,8.8109,5965987.0],["2011-08-08",8.8109,8.8109130859375,8.131,8.5788,8509563.0],["2011-08-09",8.5788,8.5953,8.236,8.4571,8174268.0],["2011-08-10",8.4571,8.7225,8.457148551940918,8.4903,6702905.0],["2011-08-11",8.4903,8.6119,8.2969,8.6064,8704894.0],["2011-08-12",8.6064,8.728,8.5456,8.6285,8009323.0],["2011-08-15",8.6285,8.71141529083252,8.5566,8.7114,6755219.0],["2011-08-16",8.7114,8.8607,8.6506,8.7556,5146870.0],["2011-08-17",8.7556,8.7888,8.6009,8.6617,3525953.0],["2011-08-18",8.6617,8.6783,8.2968,8.3632,9084632.0],["2011-08-19",8.3632,8.363180160522461,8.1863,8.2195,5479388.0],["2011-08-22",8.2195,8.4295,8.219465255737305,8.3577,5098712.0],["2011-08-23",8.3577,8.5843,8.35765266418457,8.5014,4780379.0],["2011-08-24",8.5014,8.6451,8.4627,8.529,5583753.0],["2011-08-25",8.529,8.6782,8.4682,8.6285,6153001.0],["2011-08-26",8.6285,8.6783,8.4958,8.5732,4833888.0],["2011-08-29",8.5732,8.6174,8.4295,8.5124,6700544.0],["2011-08-30",8.5124,8.6948,8.4019,8.4571,5567281.0],["2011-08-31",8.4571,8.5069,8.1808,8.3245,9094540.0],["2011-09-01",8.3245,8.4295,8.1808,8.236,6970264.0],["2011-09-02",8.236,8.2913,8.1255,8.2195,4693233.0],["2011-09-05",8.2195,8.219465255737305,7.7496,7.9486,10478985.0],["2011-09-06",7.9486,8.0039,7.7552,7.7828,5540561.0],["2011-09-07",7.7828,7.932,7.7275,7.8823,16492083.0],["2011-09-08",7.8823,7.9707,7.7275,7.7552,8658505.0],["2011-09-09",7.7552,7.921,7.722,7.8546,10156632.0],["2011-09-13",7.8546,7.854646682739258,7.6612,7.8215,4758667.0],["2011-09-14",7.8215,7.9044,7.6999,7.8878,6688200.0],["2011-09-15",7.8878,7.9873,7.8602,7.9154,6918020.0],["2011-09-16",7.9154,8.0149,7.8436,7.8491,4711659.0],["2011-09-19",7.8491,7.8989,7.628,7.6943,4538627.0],["2011-09-20",7.6943,7.7607,7.5727,7.6943,3609467.0],["2011-09-21",7.6943,8.0205,7.6833,7.9707,8146097.0],["2011-09-22",7.9707,8.0702,7.8436,7.8823,8450388.0],["2011-09-23",7.8823,8.0481,7.7441,7.9597,7046043.0],["2011-09-26",7.9597,7.9597,7.959669589996338,7.9597,0.0],["2011-09-27",7.9597,8.0149,7.7828,7.8602,8572665.0],["2011-09-28",7.8602,8.0315,7.7386,7.7994,8571516.0],["2011-09-29",7.7994,7.816,7.6059,7.6501,6728390.0],["2011-09-30",7.6501,7.7662,7.2964,7.4954,7810534.0],["2011-10-10",7.4954,7.6501,7.3406,7.429,3871363.0],["2011-10-11",7.429,7.7165,7.1305,7.2743,5578129.0],["2011-10-12",7.2743,7.4346,7.1195,7.4235,10521124.0],["2011-10-13",7.4235,7.534,7.3406,7.4567,10385747.0],["2011-10-14",7.4567,7.456661701202393,7.23,7.2908,7532763.0],["2011-10-17",7.2908,7.4014,7.2853,7.3185,3958083.0],["2011-10-18",7.3185,7.3572,7.219,7.2798,4746838.0],["2011-10-19",7.2798,7.3461,7.1029,7.2964,6760180.0],["2011-10-20",7.2964,7.296363830566406,7.0476,7.1361,6658188.0],["2011-10-21",7.1361,7.1637,6.8652,7.02,6708120.0],["2011-10-24",7.02,7.0532,6.8597,7.0255,3935593.0],["2011-10-25",7.0255,7.324,6.9537,7.2577,9590953.0],["2011-10-26",7.2577,7.4124,7.1858,7.3572,7826224.0],["2011-10-27",7.3572,7.534,7.3516,7.4346,7156900.0],["2011-10-28",7.4346,7.6225,7.3682,7.4346,11238318.0],["2011-10-31",7.4346,7.5506,7.3682,7.5396,9680372.0],["2011-11-01",7.5396,7.5949,7.4124,7.523,7026307.0],["2011-11-02",7.523,7.6833,7.3682,7.6722,6997702.0],["2011-11-03",7.6722,8.0979,7.672236919403076,8.0149,15403899.0],["2011-11-04",8.0149,8.236,7.9818,8.131,10096289.0],["2011-11-07",8.131,8.3632,8.0426,8.131,10233627.0],["2011-11-08",8.131,8.2195,7.9763,8.0315,7710564.0],["2011-11-09",8.0315,8.1808,7.9873,8.1808,4419283.0],["2011-11-10",8.1808,8.180771827697754,7.9928,8.0702,5990704.0],["2011-11-11",8.0702,8.1421,8.0371,8.0923,3621881.0],["2011-11-14",8.0923,8.319,8.092331886291504,8.2084,4533299.0],["2011-11-15",8.2084,8.4572,8.1808,8.3742,5686659.0],["2011-11-16",8.3742,8.4848,8.1421,8.2084,8482574.0],["2011-11-17",8.2084,8.2803,8.0149,8.0813,4414441.0],["2011-11-18",8.0813,8.081275939941406,7.7717,7.9044,7069078.0],["2011-11-21",7.9044,8.0426,7.8768,7.932,2074568.0],["2011-11-22",7.932,8.0647,7.8104,8.0315,4109686.0],["2011-11-23",8.0315,8.0979,7.8491,7.9652,3523912.0],["2011-11-24",7.9652,8.0371,7.8215,7.8823,4081009.0],["2011-11-25",7.8823,7.921,7.6943,7.7054,2501726.0],["2011-11-28",7.7054,7.8546,7.7054,7.7386,3647531.0],["2011-11-29",7.7386,7.8823,7.738567352294922,7.8657,2389902.0],["2011-11-30",7.8657,7.8712,7.3351,7.5064,5184972.0],["2011-12-01",7.5064,7.7662,7.506411552429199,7.5949,4965985.0],["2011-12-02",7.5949,7.8491,7.4898,7.4954,3161617.0],["2011-12-05",7.4954,7.7662,7.495356559753418,7.6335,6657771.0],["2011-12-06",7.6335,7.6943,7.4732,7.628,2640356.0],["2011-12-07",7.628,7.733,7.5617,7.5949,2528699.0],["2011-12-08",7.5949,7.5949,7.2964,7.3406,5076574.0],["2011-12-09",7.3406,7.4069,7.2356,7.2521,2207662.0],["2011-12-12",7.2521,7.3406,7.0145,7.0532,3424502.0],["2011-12-13",7.0532,7.1858,6.9205,6.9923,3173537.0],["2011-12-14",6.9923,7.0863,6.9481,6.9923,2979694.0],["2011-12-15",6.9923,7.0532,6.7215,6.7934,5090982.0],["2011-12-16",6.7934,6.8099,6.5557,6.7934,4868238.0],["2011-12-19",6.7934,6.8486,6.5778,6.821,5522350.0],["2011-12-20",6.821,7.0476,6.6718,6.7436,9460724.0],["2011-12-21",6.7436,6.8486,6.5225,6.5667,8683068.0],["2011-12-22",6.5667,6.5833,6.3346,6.4949,7629158.0],["2011-12-23",6.4949,6.605419635772705,6.3677,6.6054,7534558.0],["2011-12-26",6.6054,6.605419635772705,5.9587,6.5004,6364518.0],["2011-12-27",6.5004,6.500397205352783,6.2959,6.412,4476916.0],["2011-12-28",6.412,6.412,5.7708,6.1245,11389953.0],["2011-12-29",6.1245,6.2461,5.9974,6.0637,5068977.0],["2011-12-30",6.0637,6.1743,6.063720226287842,6.1632,4120206.0],["2012-01-04",6.1632,6.329,6.0692,6.0803,6345736.0],["2012-01-05",6.0803,6.2406,5.7818,5.8039,6431620.0],["2012-01-06",5.8039,5.9145,5.6547,5.71,7547097.0],["2012-01-09",5.71,5.8813,5.5497,5.8758,12200502.0],["2012-01-10",5.8758,6.2185,5.8371,6.213,14408465.0],["2012-01-11",6.213,6.4562,6.1798,6.2738,13256148.0],["2012-01-12",6.2738,6.2738,6.1245,6.1798,7233945.0],["2012-01-13",6.1798,6.2572,5.9089,5.9808,5662348.0],["2012-01-16",5.9808,5.980806827545166,5.627,5.6326,6483625.0],["2012-01-17",5.6326,6.0195,5.5552,5.9919,11037681.0],["2012-01-18",5.9919,6.0471,5.7376,5.7652,9385659.0],["2012-01-19",5.7652,5.8979,5.7376,5.8647,5034601.0],["2012-01-20",5.8647,5.9587,5.815,5.9532,8722478.0],["2012-01-30",5.9532,6.0361,5.8868,5.9753,6153563.0],["2012-01-31",5.9753,5.9753,5.8537,5.9255,4164257.0],["2012-02-01",5.9255,5.9808,5.8481,5.8703,5291758.0],["2012-02-02",5.8703,6.1466,5.870256423950195,6.0637,15536993.0],["2012-02-03",6.0637,6.119,5.9753,6.1024,13172430.0],["2012-02-06",6.1024,6.213,6.0527,6.1245,11500681.0],["2012-02-07",6.1245,6.124523639678955,5.9421,6.0969,7721008.0],["2012-02-08",6.0969,6.0969,6.096886157989502,6.0969,0.0],["2012-02-09",6.0969,6.2738,6.096886157989502,6.1687,14305638.0],["2012-02-10",6.1687,6.2351,6.1024,6.1798,15857403.0],["2012-02-13",6.1798,6.7989,6.1079,6.4009,21381433.0],["2012-02-14",6.4009,6.4949,6.2793,6.3622,12702011.0],["2012-02-15",6.3622,6.5225,6.3069,6.4838,16374545.0],["2012-02-16",6.4838,6.5004,6.3235,6.3898,12864348.0],["2012-02-17",6.3898,6.4396,6.2959,6.3401,7918132.0],["2012-02-20",6.3401,6.4396,6.318,6.3401,8025593.0],["2012-02-21",6.3401,6.423,6.3014,6.4009,9256241.0],["2012-02-22",6.4009,6.5059,6.3733,6.4838,12984952.0],["2012-02-23",6.4838,6.5557,6.4341,6.5059,12736356.0],["2012-02-24",6.5059,6.5944,6.4783,6.5888,16159355.0],["2012-02-27",6.5888,6.7602,6.5446,6.6054,20011267.0],["2012-02-28",6.6054,6.7989,6.5833,6.7878,21436056.0],["2012-02-29",6.7878,6.821,6.517,6.5225,20582920.0],["2012-03-01",6.5225,6.5888,6.4617,6.5115,9029190.0],["2012-03-02",6.5115,6.6331,6.511452674865723,6.6275,17055356.0],["2012-03-05",6.6275,6.716,6.5667,6.5999,16629222.0],["2012-03-06",6.5999,6.6109,6.3622,6.4009,16880900.0],["2012-03-07",6.4009,6.4672,6.2904,6.3843,10855537.0],["2012-03-08",6.3843,6.4893,6.3401,6.4783,10460571.0],["2012-03-09",6.4783,6.6607,6.4672,6.6552,18208060.0],["2012-03-12",6.6552,6.727,6.5778,6.6828,16643292.0],["2012-03-13",6.6828,6.7989,6.6607,6.7547,13250568.0],["2012-03-14",6.7547,6.8486,6.423,6.5059,25401646.0],["2012-03-15",6.5059,6.6607,6.4672,6.5778,13130340.0],["2012-03-16",6.5778,6.7989,6.4728,6.7823,16613430.0],["2012-03-19",6.7823,7.0366,6.782301902770996,6.9868,28710115.0],["2012-03-20",6.9868,6.986820220947266,6.7712,6.8099,13146115.0],["2012-03-21",6.8099,6.8707,6.622,6.8044,13635488.0],["2012-03-22",6.8044,6.8376,6.6828,6.7381,6535190.0],["2012-03-23",6.7381,6.7436,6.4672,6.5778,9728292.0],["2012-03-26",6.5778,6.6165,6.4064,6.4672,5467387.0],["2012-03-27",6.4672,6.5501,6.3622,6.412,7182848.0],["2012-03-28",6.412,6.4728,5.9587,6.0306,15324625.0],["2012-03-29",6.0306,6.0527,5.8039,5.9145,10089200.0],["2012-03-30",5.9145,5.9919,5.7929,5.9145,9034440.0],["2012-04-05",5.9145,6.1301,5.8095,6.0914,9807054.0],["2012-04-06",6.0914,6.3456,6.0306,6.3401,14352928.0],["2012-04-09",6.3401,6.340097427368164,5.9698,5.9753,18694755.0],["2012-04-10",5.9753,6.0582,5.7431,5.9587,18077262.0],["2012-04-11",5.9587,5.9974,5.826,5.9532,11561512.0],["2012-04-12",5.9532,6.2185,5.953169345855713,6.213,16028195.0],["2012-04-13",6.213,6.6165,6.2129645347595215,6.2738,25557363.0],["2012-04-16",6.2738,6.7381,6.1522,6.622,40455152.0],["2012-04-17",6.622,6.6331,6.4341,6.5004,17697297.0],["2012-04-18",6.5004,6.6883,6.4672,6.622,24317214.0],["2012-04-19",6.622,6.7381,6.6054,6.6607,13447494.0],["2012-04-20",6.6607,6.8376,6.5059,6.7712,20913177.0],["2012-04-23",6.7712,6.9923,6.6662,6.7326,18927910.0],["2012-04-24",6.7326,6.7325544357299805,6.2351,6.5723,20321889.0],["2012-04-25",6.5723,6.7491,6.4617,6.6109,15252683.0],["2012-04-26",6.6109,6.7326,6.6109,6.716,10803483.0],["2012-04-27",6.716,6.7436,6.5225,6.5667,9852668.0],["2012-05-02",6.5667,6.566727161407471,6.5667,6.5667,0.0],["2012-05-03",6.5667,6.7823,6.566727161407471,6.6883,18767100.0],["2012-05-04",6.6883,6.688333511352539,6.6883,6.6883,0.0],["2012-05-07",6.6883,7.0753,6.688333511352539,7.0255,33566876.0],["2012-05-08",7.0255,7.125,6.8763,7.0753,22498536.0],["2012-05-09",7.0753,7.0863,6.9371,7.0034,15257833.0],["2012-05-10",7.0034,7.003404140472412,5.9192,5.9638,17031403.0],["2012-05-11",5.9638,6.0083,5.8568,5.8746,10343964.0],["2012-05-14",5.8746,6.1599,5.8657,6.0083,23846389.0],["2012-05-15",6.0083,6.4362,5.9281,6.2668,35980646.0],["2012-05-16",6.2668,6.3114,6.1064,6.2668,14877785.0],["2012-05-17",6.2668,6.2936,6.0796,6.2223,13385828.0],["2012-05-18",6.2223,6.2847,5.9994,6.0886,10760050.0],["2012-05-21",6.0886,6.1777,5.9816,6.0796,5735486.0],["2012-05-22",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-23",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-24",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-25",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-28",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-29",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-30",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-05-31",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-01",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-04",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-05",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-06",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-07",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-08",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-11",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-12",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-13",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-14",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-15",6.0796,6.07964563369751,6.0796,6.0796,0.0],["2012-06-18",6.0796,6.07964563369751,5.5626,5.7944,26711018.0],["2012-06-19",5.7944,5.8211,5.6518,5.7142,12007647.0],["2012-06-20",5.7142,5.7498,5.6161,5.6428,8023403.0],["2012-06-21",5.6428,5.642838001251221,5.6428,5.6428,0.0],["2012-06-25",5.6428,5.642838001251221,5.42,5.4824,8294228.0],["2012-06-26",5.4824,5.4913,5.4111,5.4824,5476470.0],["2012-06-27",5.4824,5.5091,5.3576,5.42,5791966.0],["2012-06-28",5.42,5.4824,5.1258,5.2149,7753720.0],["2012-06-29",5.2149,5.2506,5.0099,5.1704,11449627.0],["2012-07-02",5.1704,5.3041,5.1169,5.2239,9485848.0],["2012-07-03",5.2239,5.2595,5.1525,5.2239,8524932.0],["2012-07-04",5.2239,5.2595,5.1347,5.1882,10216202.0],["2012-07-05",5.1882,5.188201427459717,4.9475,4.9743,9570186.0],["2012-07-06",4.9743,5.0456,4.8049,4.9743,14159448.0],["2012-07-09",4.9743,4.9742560386657715,4.6623,4.7068,19021014.0],["2012-07-10",4.7068,4.7336,4.5285,4.582,14661571.0],["2012-07-11",4.582,4.6266,4.5107,4.5909,17630044.0],["2012-07-12",4.5909,5.0545,4.590934753417969,4.8316,38491019.0],["2012-07-13",4.8316,4.8405,4.6622,4.7336,19474678.0],["2012-07-16",4.7336,4.8138,4.4572,4.5909,23621253.0],["2012-07-17",4.5909,4.6177,4.475,4.6177,10783299.0],["2012-07-18",4.6177,4.8584,4.5464,4.8584,17734867.0],["2012-07-19",4.8584,4.9029,4.7781,4.8495,18943200.0],["2012-07-20",4.8495,4.8584,4.7603,4.7871,12227220.0],["2012-07-23",4.7871,4.9475,4.7336,4.8673,13925311.0],["2012-07-24",4.8673,4.9921,4.796,4.9564,12799152.0],["2012-07-25",4.9564,4.956426620483398,4.8584,4.8673,10046889.0],["2012-07-26",4.8673,4.894,4.796,4.8049,6586875.0],["2012-07-27",4.8049,4.8405,4.7514,4.7603,7501673.0],["2012-07-30",4.7603,4.796,4.5642,4.6177,7967915.0],["2012-07-31",4.6177,4.6623,4.5909,4.6266,5830566.0],["2012-08-01",4.6266,4.7157,4.6177,4.689,7558390.0],["2012-08-02",4.689,4.688993453979492,4.5464,4.6355,8789964.0],["2012-08-03",4.6355,4.6979079246521,4.5998,4.6979,5132818.0],["2012-08-06",4.6979,4.8227,4.6533,4.8049,10136549.0],["2012-08-07",4.8049,5.0099,4.7692,4.9921,17346770.0],["2012-08-08",4.9921,5.0099,4.8495,4.9297,13919998.0],["2012-08-09",4.9297,5.0545,4.8851,4.9653,13402012.0],["2012-08-10",4.9653,4.9921,4.8673,4.894,7666132.0],["2012-08-13",4.894,5.0277,4.8673,4.8851,11477669.0],["2012-08-14",4.8851,5.0277,4.7603,5.0099,12770672.0],["2012-08-15",5.0099,5.0277,4.894,4.9297,9615301.0],["2012-08-16",4.9297,5.0099,4.8762,4.9921,8703240.0],["2012-08-17",4.9921,5.001,4.9029,4.9475,5313936.0],["2012-08-20",4.9475,5.1347,4.8851,5.0812,18999001.0],["2012-08-21",5.0812,5.2952,5.0099,5.2239,20597491.0],["2012-08-22",5.2239,5.2773,5.1258,5.1615,11864809.0],["2012-08-23",5.1615,5.1882,5.0277,5.1525,8236929.0],["2012-08-24",5.1525,5.2595,5.0901,5.1436,11150859.0],["2012-08-27",5.1436,5.143630027770996,4.8762,4.9475,11041799.0],["2012-08-28",4.9475,4.9921,4.8762,4.9832,6730472.0],["2012-08-29",4.9832,4.9832,4.8227,4.8227,5104800.0],["2012-08-30",4.8227,4.8762,4.7336,4.8049,8032331.0],["2012-08-31",4.8049,4.8584,4.7247,4.8584,7320617.0],["2012-09-03",4.8584,4.9386,4.796,4.9029,4934274.0],["2012-09-04",4.9029,4.9386,4.7157,4.7871,10916659.0],["2012-09-05",4.7871,4.8584,4.7692,4.8227,4082849.0],["2012-09-06",4.8227,4.8851,4.8049,4.8584,3939963.0],["2012-09-07",4.8584,5.1258,4.858367443084717,5.0812,13685256.0],["2012-09-10",5.0812,5.3843,5.0456,5.3397,20193094.0],["2012-09-11",5.3397,5.339746952056885,5.1704,5.2595,18369617.0],["2012-09-12",5.2595,5.5626,5.206,5.3932,23132855.0],["2012-09-13",5.3932,5.5537,5.3219,5.3932,15118610.0],["2012-09-14",5.3932,5.4913,5.2773,5.3487,10372275.0],["2012-09-17",5.3487,5.3576,5.1525,5.1704,7929405.0],["2012-09-18",5.1704,5.2149,5.0723,5.0901,5900386.0],["2012-09-19",5.0901,5.1704,5.0723,5.1169,5178080.0],["2012-09-20",5.1169,5.116886138916016,4.8851,4.894,7096295.0],["2012-09-21",4.894,4.9653,4.8584,4.8851,4430385.0],["2012-09-24",4.8851,5.0188,4.8138,4.9743,4393476.0],["2012-09-25",4.9743,5.0545,4.9297,4.9386,4101844.0],["2012-09-26",4.9386,4.9743,4.7781,4.8227,5138770.0],["2012-09-27",4.8227,5.0188,4.8138,4.9832,7108294.0],["2012-09-28",4.9832,5.0367,4.9208,5.0277,9192842.0],["2012-10-08",5.0277,5.108,4.9564,4.9921,6282428.0],["2012-10-09",4.9921,5.134714603424072,4.992083549499512,5.1347,9161116.0],["2012-10-10",5.1347,5.206,5.0812,5.1615,6557933.0],["2012-10-11",5.1615,5.2595,5.0277,5.0634,7375386.0],["2012-10-12",5.0634,5.1704,5.0188,5.0723,5280971.0],["2012-10-15",5.0723,5.0991,4.9029,4.9653,6204696.0],["2012-10-16",4.9653,5.0188,4.9475,4.9653,4404382.0],["2012-10-17",4.9653,5.0099,4.8495,4.9743,9285306.0],["2012-10-18",4.9743,5.108,4.9653,5.0723,10330201.0],["2012-10-19",5.0723,5.108,5.0456,5.0545,3351754.0],["2012-10-22",5.0545,5.1525,5.0099,5.1347,6257507.0],["2012-10-23",5.1347,5.1615,5.0634,5.0812,5358225.0],["2012-10-24",5.0812,5.108,5.0456,5.0812,3633588.0],["2012-10-25",5.0812,5.108,4.9297,4.9832,6650112.0],["2012-10-26",4.9832,5.0099,4.796,4.8049,9054868.0],["2012-10-29",4.8049,4.8405,4.6177,4.689,7201478.0],["2012-10-30",4.689,4.7157,4.5285,4.5553,9586690.0],["2012-10-31",4.5553,4.582,4.4483,4.5374,11275869.0],["2012-11-01",4.5374,4.7692,4.5196,4.7603,13650624.0],["2012-11-02",4.7603,4.7692,4.6622,4.7514,7627575.0],["2012-11-05",4.7514,4.7692,4.6801,4.7336,7237196.0],["2012-11-06",4.7336,4.8316,4.689,4.796,15689509.0],["2012-11-07",4.796,4.8049,4.6979,4.7781,14395379.0],["2012-11-08",4.7781,4.778138160705566,4.5998,4.6533,6234943.0],["2012-11-09",4.6533,4.689,4.5553,4.582,6007257.0],["2012-11-12",4.582,4.6177,4.5464,4.6088,4015643.0],["2012-11-13",4.6088,4.608762741088867,4.4126,4.4661,9930078.0],["2012-11-14",4.4661,4.5196,4.4216,4.484,6172616.0],["2012-11-15",4.484,4.484,4.3948,4.4572,5103156.0],["2012-11-16",4.4572,4.457217216491699,4.1452,4.2165,14285457.0],["2012-11-19",4.2165,4.2878,4.163,4.2254,5485557.0],["2012-11-20",4.2254,4.2789,4.1363,4.1452,8337870.0],["2012-11-21",4.1452,4.1987,4.0739,4.1987,8494926.0],["2012-11-22",4.1987,4.2878,4.1452,4.2522,9528164.0],["2012-11-23",4.2522,4.2789,4.1452,4.2254,15646229.0],["2012-11-26",4.2254,4.225442409515381,4.1541,4.1541,4676898.0],["2012-11-27",4.1541,4.163,4.0115,4.0293,8930193.0],["2012-11-28",4.0293,4.0828,3.9224,3.958,5738871.0],["2012-11-29",3.958,4.0115,3.9313,3.9491,4906852.0],["2012-11-30",3.9491,4.0204,3.9224,3.958,0.0],["2012-12-03",3.958,3.9937,3.8778,3.8867,5276441.0],["2012-12-04",3.8867,3.9045,3.6549,3.851,6707023.0],["2012-12-05",3.851,4.065,3.8154,4.0382,11904357.0],["2012-12-06",4.0382,4.0828,3.9937,4.0204,5668474.0],["2012-12-07",4.0204,4.27,4.0115,4.163,17342394.0],["2012-12-10",4.163,4.5820207595825195,4.163042068481445,4.582,33287995.0],["2012-12-11",4.582,4.7871,4.5107,4.7068,50477565.0],["2012-12-12",4.7068,4.706822395324707,4.5464,4.6266,18405724.0],["2012-12-13",4.6266,4.6266,4.492875576019287,4.4929,12410941.0],["2012-12-14",4.4929,4.9386,4.492875576019287,4.9386,55153319.0],["2012-12-17",4.9386,5.3487,4.938597202301025,5.0812,70415942.0],["2012-12-18",5.0812,5.2417,5.0099,5.108,48305351.0],["2012-12-19",5.108,5.1525,5.0099,5.0545,21303445.0],["2012-12-20",5.0545,5.3308,5.0544843673706055,5.3219,39795467.0],["2012-12-21",5.3219,5.6072,5.2239,5.2595,61850620.0],["2012-12-24",5.2595,5.259516716003418,5.0456,5.1615,30373918.0],["2012-12-25",5.1615,5.3041,5.0991,5.2684,41968887.0],["2012-12-26",5.2684,5.3932,5.1793,5.3397,34172956.0],["2012-12-27",5.3397,5.732,5.2863,5.3041,64249835.0],["2012-12-28",5.3041,5.3040900230407715,5.0723,5.1882,42000960.0],["2012-12-31",5.1882,5.2595,4.9921,5.0812,42289446.0],["2013-01-04",5.0812,5.206,5.0188,5.1436,35882437.0],["2013-01-07",5.1436,5.143630027770996,5.1436,5.1436,0.0],["2013-01-08",5.1436,5.143630027770996,5.1436,5.1436,0.0],["2013-01-09",5.1436,5.143630027770996,5.1436,5.1436,0.0],["2013-01-10",5.1436,5.143630027770996,5.1436,5.1436,0.0],["2013-01-11",5.1436,5.143630027770996,4.8673,5.0634,62452985.0],["2013-01-14",5.0634,5.2863,4.894,5.2149,59902112.0],["2013-01-15",5.2149,5.518,5.1793,5.4556,74254897.0],["2013-01-16",5.4556,5.6072,5.2595,5.4467,49658983.0],["2013-01-17",5.4467,5.446721076965332,5.3219,5.3308,25064980.0],["2013-01-18",5.3308,5.5448,5.3308329582214355,5.5002,38703967.0],["2013-01-21",5.5002,5.625,5.4467,5.5359,35240357.0],["2013-01-22",5.5359,5.535864353179932,5.3219,5.4645,41138445.0],["2013-01-23",5.4645,5.4645490646362305,5.2863,5.3487,23059674.0],["2013-01-24",5.3487,5.42,5.1169,5.1704,35702707.0],["2013-01-25",5.1704,5.2684,4.9743,5.2595,34145753.0],["2013-01-28",5.2595,5.4289,5.1793,5.3487,23641356.0],["2013-01-29",5.3487,5.5091,5.3308,5.3397,25951998.0],["2013-01-30",5.3397,5.6339,5.339746952056885,5.625,55977105.0],["2013-01-31",5.625,5.6428,5.4735,5.5359,41299578.0],["2013-02-01",5.5359,5.6696,5.4735,5.518,42723040.0],["2013-02-04",5.518,5.5715,5.3397,5.3665,31459793.0],["2013-02-05",5.3665,5.527,5.2952,5.4289,24152138.0],["2013-02-06",5.4289,5.4556,5.3665,5.3843,13829342.0],["2013-02-07",5.3843,5.6339,5.3576,5.6072,40281607.0],["2013-02-08",5.6072,5.6874,5.5002,5.5804,24176596.0],["2013-02-18",5.5804,5.8479,5.580437183380127,5.6428,29410810.0],["2013-02-19",5.6428,5.6785,5.4556,5.5002,21471193.0],["2013-02-20",5.5002,5.5359,5.4378,5.518,16404421.0],["2013-02-21",5.518,5.518036842346191,5.2863,5.3576,20424046.0],["2013-02-22",5.3576,5.4378,5.3308,5.3754,12392949.0],["2013-02-25",5.3754,5.4467,5.3665,5.4111,10406228.0],["2013-02-26",5.4111,5.4111,5.2328,5.2417,17293447.0],["2013-02-27",5.2417,5.3219,5.1615,5.2149,11828894.0],["2013-02-28",5.2149,5.3219,5.2149,5.3041,13672258.0],["2013-03-01",5.3041,5.3487,5.2417,5.2952,13135500.0],["2013-03-04",5.2952,5.4913,5.206,5.2417,27533207.0],["2013-03-05",5.2417,5.3308,5.1525,5.2417,19703436.0],["2013-03-06",5.2417,5.3665,5.1615,5.3487,30524532.0],["2013-03-07",5.3487,5.3754,5.2328,5.2595,20968594.0],["2013-03-08",5.2595,5.3754,5.2149,5.2773,11550283.0],["2013-03-11",5.2773,5.313,5.2149,5.2595,8108752.0],["2013-03-12",5.2595,5.2684,4.9029,5.0277,20963674.0],["2013-03-13",5.0277,5.027742385864258,4.7514,4.8227,18793181.0],["2013-03-14",4.8227,4.8851,4.7514,4.8405,10857708.0],["2013-03-15",4.8405,4.9475,4.796,4.8316,9960512.0],["2013-03-18",4.8316,4.9029,4.7871,4.796,6967187.0],["2013-03-19",4.796,4.8584,4.7514,4.8227,5908456.0],["2013-03-20",4.8227,4.9475,4.8049,4.9386,11692854.0],["2013-03-21",4.9386,5.0456,4.938597202301025,4.9564,12044007.0],["2013-03-22",4.9564,5.001,4.8495,4.8851,11063499.0],["2013-03-25",4.8851,4.9386,4.8495,4.8851,8026612.0],["2013-03-26",4.8851,4.956426620483398,4.7603,4.9564,16544458.0],["2013-03-27",4.9564,4.9653,4.8673,4.9029,8259199.0],["2013-03-28",4.9029,4.9475,4.7692,4.9119,12810409.0],["2013-03-29",4.9119,5.027742385864258,4.8762,5.0277,17824527.0],["2013-04-01",5.0277,5.206,4.9653,5.1793,22799058.0],["2013-04-02",5.1793,5.2417,5.108,5.1436,10592453.0],["2013-04-03",5.1436,5.2328,5.1436,5.2239,17242363.0],["2013-04-08",5.2239,5.223858833312988,4.8227,4.9564,22694595.0],["2013-04-09",4.9564,4.9921,4.8495,4.9386,11634077.0],["2013-04-10",4.9386,4.9921,4.894,4.9386,5920611.0],["2013-04-11",4.9386,4.9743,4.8673,4.8851,4426126.0],["2013-04-12",4.8851,4.9653,4.8673,4.9208,9133095.0],["2013-04-15",4.9208,4.920768737792969,4.5464,4.7247,14343997.0],["2013-04-16",4.7247,4.8584,4.5909,4.8405,8047628.0],["2013-04-17",4.8405,4.9029,4.7692,4.8495,4648225.0],["2013-04-18",4.8495,4.9743,4.8138,4.9208,6682596.0],["2013-04-19",4.9208,5.0456,4.9029,5.0099,7782034.0],["2013-04-22",5.0099,5.009912967681885,4.9029,4.9832,4914172.0],["2013-04-23",4.9832,4.9832,4.7157,4.7247,8227570.0],["2013-04-24",4.7247,4.9386,4.724650859832764,4.8673,7041328.0],["2013-04-25",4.8673,5.0367,4.8405,4.9297,11600425.0],["2013-04-26",4.9297,4.9921,4.8495,4.8584,3831680.0],["2013-05-02",4.8584,4.9029,4.7871,4.8227,4399965.0],["2013-05-03",4.8227,4.9564,4.8138,4.8851,5395620.0],["2013-05-06",4.8851,4.9653,4.8762,4.9386,6903249.0],["2013-05-07",4.9386,4.9475,4.8762,4.9297,5959015.0],["2013-05-08",4.9297,5.0901,4.929683208465576,5.0456,15771457.0],["2013-05-09",5.0456,5.1436,4.9832,5.0901,11143979.0],["2013-05-10",5.0901,5.3932,4.9832,5.2952,20534444.0],["2013-05-13",5.2952,5.4735,5.2684,5.3754,20260719.0],["2013-05-14",5.3754,5.3843,5.1793,5.3487,13124882.0],["2013-05-15",5.3487,5.4378,5.3041,5.3487,12687908.0],["2013-05-16",5.3487,5.6607,5.3219,5.6161,36534261.0],["2013-05-17",5.6161,5.839,5.5537,5.6963,38731595.0],["2013-05-20",5.6963,5.9103,5.6161,5.6607,22023557.0],["2013-05-21",5.6607,5.7855,5.6339,5.7142,14704038.0],["2013-05-22",5.7142,6.2847,5.6607,6.1955,53096893.0],["2013-05-23",6.1955,6.2134,6.0172,6.0707,27977325.0],["2013-05-24",6.0707,6.4897,6.0618,6.3917,40272222.0],["2013-05-27",6.3917,6.8106,6.3471,6.6234,43417217.0],["2013-05-28",6.6234,7.2831,6.623425483703613,6.8819,67162117.0],["2013-05-29",6.8819,7.0781,6.5878,6.8998,37479387.0],["2013-05-30",6.8998,6.899773120880127,6.6858,6.8374,19074228.0],["2013-05-31",6.8374,6.8998,6.4897,6.5165,20406974.0],["2013-06-03",6.5165,6.6591,6.4451,6.5165,16644503.0],["2013-06-04",6.5165,6.5699,6.3114,6.5343,13764612.0],["2013-06-05",6.5343,6.5521,6.4541,6.463,7238388.0],["2013-06-06",6.463,6.9711,6.4184,6.6056,42373363.0],["2013-06-07",6.6056,6.7571,6.3738,6.4541,19219218.0],["2013-06-13",6.4541,6.454051971435547,5.8122,6.0083,18206764.0],["2013-06-14",6.0083,6.3382,5.8835,6.1064,16866579.0],["2013-06-17",6.1064,6.1866,5.9281,5.9816,12622070.0],["2013-06-18",5.9816,6.1777,5.7944,6.1064,17047527.0],["2013-06-19",6.1064,6.2223,5.9281,6.1064,11389253.0],["2013-06-20",6.1064,6.142,5.5983,5.7142,14225041.0],["2013-06-21",5.7142,5.839,5.4645,5.6428,14115431.0],["2013-06-24",5.6428,5.8033,5.3665,5.6963,26972547.0],["2013-06-25",5.6963,5.8568,5.1258,5.5894,38314361.0],["2013-06-26",5.5894,5.7241,5.3827,5.5714,20170539.0],["2013-06-27",5.5714,5.6343,5.3467,5.3827,17131007.0],["2013-06-28",5.3827,5.5624,5.158,5.4006,28059593.0],["2013-07-01",5.4006,5.4366,5.2209,5.3917,12874616.0],["2013-07-02",5.3917,5.4995,5.3198,5.4366,14899112.0],["2013-07-03",5.4366,5.7331,5.2479,5.7152,24347342.0],["2013-07-04",5.7152,5.9758,5.6163,5.7601,22874279.0],["2013-07-05",5.7601,5.823,5.5714,5.7241,14744513.0],["2013-07-08",5.7241,5.724143028259277,5.4006,5.4725,12544320.0],["2013-07-09",5.4725,5.7241,5.4546,5.6343,14865719.0],["2013-07-10",5.6343,5.9218,5.5804,5.8589,22395585.0],["2013-07-11",5.8589,6.0387,5.7062,5.9308,32883687.0],["2013-07-12",5.9308,6.2274,5.8769,5.9308,24727572.0],["2013-07-15",5.9308,6.1465,5.8769,5.9488,21851570.0],["2013-07-16",5.9488,6.2453,5.832,6.2004,32882466.0],["2013-07-17",6.2004,6.3981,6.1195,6.3082,36026242.0],["2013-07-18",6.3082,6.308238983154297,6.0207,6.0566,22612901.0],["2013-07-19",6.0566,6.2004,5.7781,5.787,21491955.0],["2013-07-22",5.787,5.9129,5.6523,5.8769,14064365.0],["2013-07-23",5.8769,6.1195,5.8499,6.0656,16852441.0],["2013-07-24",6.0656,6.065614700317383,5.7601,5.8769,23580209.0],["2013-07-25",5.8769,5.9129,5.6343,5.6972,15800912.0],["2013-07-26",5.6972,5.9129,5.6163,5.823,11483760.0],["2013-07-29",5.823,5.832,5.6163,5.6163,8669981.0],["2013-07-30",5.6163,5.7511,5.5354,5.6163,8130956.0],["2013-07-31",5.6163,5.7781,5.6163105964660645,5.6612,9511338.0],["2013-08-01",5.6612,5.7691,5.6523,5.7331,11210168.0],["2013-08-02",5.7331,6.0387,5.7331,5.9398,29938444.0],["2013-08-05",5.9398,6.0297,5.8769,5.9847,23812336.0],["2013-08-06",5.9847,6.1645,5.9308,6.0926,26545655.0],["2013-08-07",6.0926,6.1824,6.0207,6.1195,21617784.0],["2013-08-08",6.1195,6.1465,6.0387,6.1105,14780119.0],["2013-08-09",6.1105,6.47,6.110544681549072,6.1914,22795656.0],["2013-08-12",6.1914,6.5868,6.191420078277588,6.47,28974132.0],["2013-08-13",6.47,6.5598,6.3711,6.4251,20280620.0],["2013-08-14",6.4251,6.6497,6.3801,6.4161,15054933.0],["2013-08-15",6.4161,6.488,6.1645,6.2184,18898743.0],["2013-08-16",6.2184,6.4969,6.1555,6.2364,35643235.0],["2013-08-19",6.2364,6.3622,6.1555,6.3352,14956113.0],["2013-08-20",6.3352,6.5419,6.3082,6.3352,26242361.0],["2013-08-21",6.3352,6.47,6.2543,6.3442,12408395.0],["2013-08-22",6.3442,6.4251,6.1914,6.2633,18898826.0],["2013-08-23",6.2633,6.3442,6.0746,6.2094,15429071.0],["2013-08-26",6.2094,6.2723,6.1555,6.2453,13446484.0],["2013-08-27",6.2453,6.2903,6.2094,6.2274,8520623.0],["2013-08-28",6.2274,6.4161,6.2094,6.2723,15990317.0],["2013-08-29",6.2723,6.2903,6.0027,6.0926,14401061.0],["2013-08-30",6.0926,6.1375,5.8409624099731445,5.841,12621711.0],["2013-09-02",5.841,6.1645,5.787,6.0207,22669105.0],["2013-09-03",6.0207,6.3442,6.020684719085693,6.2813,30273494.0],["2013-09-04",6.2813,6.3442,6.1645,6.1914,16310826.0],["2013-09-05",6.1914,6.3442,6.1375,6.2184,18207723.0],["2013-09-06",6.2184,6.2543,6.0027,6.0207,25933292.0],["2013-09-09",6.0207,6.1285,5.9937,6.0836,12953407.0],["2013-09-10",6.0836,6.1824,6.0566,6.1375,14612144.0],["2013-09-11",6.1375,6.4071,6.0117,6.2543,38768162.0],["2013-09-12",6.2543,6.3442,6.1824,6.2903,31599750.0],["2013-09-13",6.2903,6.8115,6.2633,6.7036,59246060.0],["2013-09-16",6.7036,6.8474,6.5149,6.6857,35166444.0],["2013-09-17",6.6857,6.8744,6.5059,6.5059,25716405.0],["2013-09-18",6.5059,6.7216,6.3891,6.6497,19373538.0],["2013-09-23",6.6497,6.8294,6.5778,6.7665,24656977.0],["2013-09-24",6.7665,6.9193,6.6767,6.7036,17965959.0],["2013-09-25",6.7036,7.0271,6.5509,6.9103,34562711.0],["2013-09-26",6.9103,6.9822,6.7665,6.7845,23646373.0],["2013-09-27",6.7845,7.09,6.6497,6.7216,24392737.0],["2013-09-30",6.7216,6.8654,6.6048,6.6138,20050336.0],["2013-10-08",6.6138,6.8384,6.5598,6.7575,20409030.0],["2013-10-09",6.7575,6.8564,6.6857,6.7216,18029625.0],["2013-10-10",6.7216,7.3956,6.721599578857422,7.3956,59819196.0],["2013-10-11",7.3956,8.1324,7.395556449890137,7.8718,89949954.0],["2013-10-14",7.8718,8.411,7.8179,8.2582,65669250.0],["2013-10-15",8.2582,8.375,8.0336,8.1863,50655764.0],["2013-10-16",8.1863,8.186332702636719,7.5483,7.764,50051018.0],["2013-10-17",7.764,8.5368,7.5843,8.402,88454221.0],["2013-10-18",8.402,8.6267,8.0875,8.1504,54994349.0],["2013-10-21",8.1504,8.8693,8.0515,8.6356,48180024.0],["2013-10-22",8.6356,8.8783,8.3571,8.384,46844302.0],["2013-10-23",8.384,8.4649,7.6382,7.782,44070817.0],["2013-10-24",7.782,8.1055,7.728,7.8538,30802290.0],["2013-10-25",7.8538,7.9527,7.3866,7.6831,30042382.0],["2013-10-28",7.6831,8.2492,7.683112144470215,8.0336,30681202.0],["2013-10-29",8.0336,8.1144,7.3686,7.7909,27808179.0],["2013-10-30",7.7909,7.9886,7.728,7.9078,20442848.0],["2013-10-31",7.9078,8.0426,7.6562,7.8898,24142989.0],["2013-11-01",7.8898,8.2223,7.746,7.8808,22526274.0],["2013-11-04",7.8808,7.8808064460754395,7.8808,7.8808,0.0],["2013-11-05",7.8808,8.2133,7.3686,7.782,43186938.0],["2013-11-06",7.782,7.9617,7.5663,7.6202,33639645.0],["2013-11-07",7.6202,7.6651,7.3956,7.4045,16562786.0],["2013-11-08",7.4045,7.5573,7.2967,7.4674,12416809.0],["2013-11-11",7.4674,7.5753,7.0181,7.3776,26030448.0],["2013-11-12",7.3776,7.377583980560303,6.9822,7.0631,40023691.0],["2013-11-13",7.0631,7.1619,6.7665,6.8744,37902090.0],["2013-11-14",6.8744,7.126,6.7665,6.9463,26771345.0],["2013-11-15",6.9463,7.2518,6.8923,7.0631,34825760.0],["2013-11-18",7.0631,7.2608,7.063071250915527,7.2248,36357714.0],["2013-11-19",7.2248,7.2787,7.1439,7.2068,25656507.0],["2013-11-20",7.2068,7.2608,6.9463,7.0002,44936963.0],["2013-11-21",7.0002,7.1799,6.8384,7.126,29235513.0],["2013-11-22",7.126,7.1439,6.9912,7.0092,20579353.0],["2013-11-25",7.0092,7.2698,6.9642,7.1439,23094450.0],["2013-11-26",7.1439,7.782,7.099,7.6292,53540231.0],["2013-11-27",7.6292,7.6831,7.4674,7.6112,24953446.0],["2013-11-28",7.6112,7.6831,7.5393,7.6382,19855189.0],["2013-11-29",7.6382,7.8808,7.5843,7.6382,19075259.0],["2013-12-02",7.6382,7.6382,7.2068,7.2158,29019070.0],["2013-12-03",7.2158,7.5303,7.1709,7.4405,12592254.0],["2013-12-04",7.4405,7.6921,7.440486431121826,7.5663,13417404.0],["2013-12-05",7.5663,7.6921,7.5214,7.5483,19556906.0],["2013-12-06",7.5483,7.6022,7.4405,7.5124,8479934.0],["2013-12-09",7.5124,7.6831,7.3506,7.4405,29381956.0],["2013-12-10",7.4405,7.8898,7.3866,7.728,41175848.0],["2013-12-11",7.728,7.782,7.5933,7.6831,20674850.0],["2013-12-12",7.6831,7.746,7.6202,7.6292,12681172.0],["2013-12-13",7.6292,7.6562,7.4764,7.5124,12259781.0],["2013-12-16",7.5124,7.6831,7.4135,7.4315,13270117.0],["2013-12-17",7.4315,7.4585,7.099,7.2428,16686621.0],["2013-12-18",7.2428,7.3596,7.1439,7.2158,6340199.0],["2013-12-19",7.2158,7.2967,7.1529,7.1889,6891536.0],["2013-12-20",7.1889,7.2338,7.0181,7.2068,9455604.0],["2013-12-23",7.2068,7.2608,7.0181,7.1979,7566082.0],["2013-12-24",7.1979,7.3416,7.108,7.1889,10023487.0],["2013-12-25",7.1889,7.2877,7.099,7.1529,9446890.0],["2013-12-26",7.1529,7.1799,6.9642,7.0361,8635428.0],["2013-12-27",7.0361,7.2248,7.0181,7.1529,9879033.0],["2013-12-30",7.1529,7.5303,7.1439,7.4585,23304408.0],["2013-12-31",7.4585,7.6112,7.3506,7.5663,26505414.0],["2014-01-02",7.5663,7.566291809082031,7.3956,7.4674,8489491.0],["2014-01-03",7.4674,7.5663,7.3866,7.4315,10203639.0],["2014-01-06",7.4315,7.431502342224121,7.09,7.135,9689451.0],["2014-01-07",7.135,7.2698,7.0271,7.1979,4645268.0],["2014-01-08",7.1979,7.3057,7.1529,7.1889,8063659.0],["2014-01-09",7.1889,7.2608,7.108,7.1529,18694445.0],["2014-01-10",7.1529,7.2338,6.9193,7.1889,11571273.0],["2014-01-13",7.1889,7.2068,7.0721,7.099,3558367.0],["2014-01-14",7.099,7.2158,7.099,7.1439,3601079.0],["2014-01-15",7.1439,7.1889,7.0092,7.0361,5747460.0],["2014-01-16",7.0361,7.2068,7.0181,7.1529,5836084.0],["2014-01-17",7.1529,7.152932167053223,6.9552,7.0721,12842967.0],["2014-01-20",7.0721,7.1979,7.0271,7.0631,3921093.0],["2014-01-21",7.0631,7.1529,7.0092,7.09,5271431.0],["2014-01-22",7.09,7.3416,6.9822,7.3147,18055195.0],["2014-01-23",7.3147,7.3776,7.1709,7.3057,22636304.0],["2014-01-24",7.3057,7.6651,7.2608,7.5483,18073822.0],["2014-01-27",7.5483,7.6382,7.4135,7.4854,24096056.0],["2014-01-28",7.4854,7.5034,7.2248,7.3057,13071930.0],["2014-01-29",7.3057,7.4495,7.3056960105896,7.3596,8082622.0],["2014-01-30",7.3596,7.4315,7.2967,7.3327,5576987.0],["2014-02-07",7.3327,7.755,7.3237,7.6831,14627769.0],["2014-02-10",7.6831,8.0875,7.5753,7.8898,37374180.0],["2014-02-11",7.8898,7.9797,7.8089,7.8359,21324077.0],["2014-02-12",7.8359,7.9257,7.746,7.9078,20057868.0],["2014-02-13",7.9078,7.907764911651611,7.5214,7.5303,35869608.0],["2014-02-14",7.5303,7.5843,7.3956,7.5753,11706479.0],["2014-02-17",7.5753,7.6741,7.5214,7.6022,13609597.0],["2014-02-18",7.6022,7.764,7.5933,7.6472,16300874.0],["2014-02-19",7.6472,7.6472,7.4854,7.5303,13656180.0],["2014-02-20",7.5303,7.6651,7.3866,7.5483,18376834.0],["2014-02-21",7.5483,7.5753,7.4135,7.4764,7016468.0],["2014-02-24",7.4764,7.4854,7.2338,7.4135,11488018.0],["2014-02-25",7.4135,7.4854,7.054084777832031,7.0541,14357541.0],["2014-02-26",7.0541,7.054084777832031,6.7935,6.9912,12714535.0],["2014-02-27",6.9912,7.099,6.8744,6.9103,10374495.0],["2014-02-28",6.9103,6.9732,6.6857,6.9013,12539575.0],["2014-03-03",6.9013,7.1619,6.9013,7.117,14670073.0],["2014-03-04",7.117,7.1529,6.9912,7.108,7720879.0],["2014-03-05",7.108,7.1709,7.0451,7.0631,8048559.0],["2014-03-06",7.0631,7.2698,7.0361,7.1889,12656500.0],["2014-03-07",7.1889,7.2787,7.0721,7.108,8076679.0],["2014-03-10",7.108,7.108001708984375,6.7216,6.7396,9083759.0],["2014-03-11",6.7396,6.9463,6.739571571350098,6.9283,18938790.0],["2014-03-12",6.9283,7.0451,6.7935,6.9193,8959618.0],["2014-03-13",6.9193,7.0361,6.8204,6.8474,7207972.0],["2014-03-14",6.8474,6.9013,6.7036,6.8025,7377578.0],["2014-03-17",6.8025,6.9822,6.802474498748779,6.9373,7043554.0],["2014-03-18",6.9373,7.0631,6.9193,6.9732,6986513.0],["2014-03-19",6.9732,6.9822,6.7935,6.8564,6555762.0],["2014-03-20",6.8564,7.2158,6.856390953063965,7.0361,20739458.0],["2014-03-21",7.0361,7.4405,7.0361127853393555,7.3956,23833601.0],["2014-03-24",7.3956,8.0875,7.395556449890137,7.9976,52940511.0],["2014-03-25",7.9976,8.1055,7.8359,7.9976,41122981.0],["2014-03-26",7.9976,7.99762487411499,7.728,7.773,20438794.0],["2014-03-27",7.773,8.0336,7.772972106933594,7.7999,14118911.0],["2014-03-28",7.7999,8.2223,7.799930095672607,8.0336,31624078.0],["2014-03-31",8.0336,8.2942,7.9078,8.0785,20619499.0],["2014-04-01",8.0785,8.1773,7.9347,8.0515,19071480.0],["2014-04-02",8.0515,8.5008,7.9886,8.4469,27805762.0],["2014-04-03",8.4469,8.5817,8.1684,8.2223,22389722.0],["2014-04-04",8.2223,8.4919,8.1414,8.4469,11844758.0],["2014-04-08",8.4469,8.8513,8.429,8.6985,19429895.0],["2014-04-09",8.6985,9.2197,8.6985,9.1389,27049598.0],["2014-04-10",9.1389,9.4354,8.9052,9.076,27268664.0],["2014-04-11",9.076,9.075958251953125,8.8423,8.9861,15196953.0],["2014-04-14",8.9861,9.058,8.7435,8.8423,14535182.0],["2014-04-15",8.8423,9.5792,8.842317581176758,9.4803,33580375.0],["2014-04-16",9.4803,9.6601,9.2107,9.2107,16169617.0],["2014-04-17",9.2107,9.687010765075684,9.1928,9.687,30571748.0],["2014-04-18",9.687,9.7679,9.3905,9.669,37490674.0],["2014-04-21",9.669,9.669037818908691,9.2107,9.2107,16230056.0],["2014-04-22",9.2107,9.3455,8.7704,9.1299,17214678.0],["2014-04-23",9.1299,9.3006,8.9142,9.1209,7273049.0],["2014-04-24",9.1209,10.0375,8.9052,9.8488,30739360.0],["2014-04-25",9.8488,9.8488,9.848760604858398,9.8488,0.0],["2014-04-28",9.8488,9.8488,9.848760604858398,9.8488,0.0],["2014-04-29",9.8488,9.8488,9.848760604858398,9.8488,0.0],["2014-04-30",9.8488,9.8488,9.848760604858398,9.8488,0.0],["2014-05-05",9.8488,10.2711,8.9861,9.7948,62386344.0],["2014-05-06",9.7948,9.9656,9.5702,9.9206,35182363.0],["2014-05-07",9.9206,10.1543,9.723,9.7859,36595636.0],["2014-05-08",9.7859,9.8398,9.2826,9.3455,49803151.0],["2014-05-09",9.3455,9.345539093017578,8.7435,8.8603,35711866.0],["2014-05-12",8.8603,9.0041,8.0515,8.6536,28851768.0],["2014-05-13",8.6536,8.6626,8.402,8.5817,11737724.0],["2014-05-14",8.5817,8.7075,8.4469,8.4829,10920799.0],["2014-05-15",8.4829,8.6896,8.4559,8.5008,8178957.0],["2014-05-16",8.5008,8.500845909118652,8.1684,8.2672,7023057.0],["2014-05-19",8.2672,9.0939,8.2672,8.8513,18517443.0],["2014-05-20",8.8513,9.076,8.7255,8.8693,10146714.0],["2014-05-21",8.8693,8.9412,8.6087,8.8333,4961085.0],["2014-05-22",8.8333,9.076,8.7704,8.7884,6555845.0],["2014-05-23",8.7884,8.9232,8.7345,8.8064,4546455.0],["2014-05-26",8.8064,8.9681,8.6806,8.7345,6499013.0],["2014-05-27",8.7345,8.7884,8.4919,8.5817,6452542.0],["2014-05-28",8.5817,8.7614,8.5368,8.6716,8084264.0],["2014-05-29",8.6716,8.7345,8.384,8.384,5704151.0],["2014-05-30",8.384,8.8333,8.3301,8.6896,8384727.0],["2014-06-03",8.6896,8.8154,8.5098,8.5188,5429507.0],["2014-06-04",8.5188,8.6716,8.429,8.4919,4645621.0],["2014-06-05",8.4919,8.6267,8.4649,8.6177,8734514.0],["2014-06-06",8.6177,8.6716,8.42,8.5368,3819518.0],["2014-06-09",8.5368,8.6446,8.4739,8.4919,6060273.0],["2014-06-10",8.4919,8.5997,8.429,8.5368,5117581.0],["2014-06-11",8.5368,9.031,8.536791801452637,8.7075,29037441.0],["2014-06-12",8.7075,8.7614,8.5008,8.5278,11527798.0],["2014-06-13",8.5278,8.6267,8.4739,8.5368,8666852.0],["2014-06-16",8.5368,8.6716,8.4829,8.5458,11050893.0],["2014-06-17",8.5458,8.5458,8.411,8.5008,5061220.0],["2014-06-18",8.5008,8.5368,8.393,8.402,5110201.0],["2014-06-19",8.402,8.4379,8.1144,8.1953,6344794.0],["2014-06-20",8.1953,8.4829,8.0426,8.3121,6572774.0],["2014-06-23",8.3121,8.4739,8.2672,8.42,5265642.0],["2014-06-24",8.42,8.4919,8.2402,8.3571,14856771.0],["2014-06-25",8.3571,8.5817,8.2492,8.5638,15832810.0],["2014-06-26",8.5638,8.5818,8.4192,8.5186,7974499.0],["2014-06-27",8.5186,8.5728,8.3831,8.4373,14077372.0],["2014-06-30",8.4373,8.5095,8.2927,8.3379,8749779.0],["2014-07-01",8.3379,8.3831,8.2837,8.3379,6846827.0],["2014-07-02",8.3379,8.3469,8.1121,8.2295,10934938.0],["2014-07-03",8.2295,8.3018,8.1482,8.2656,6817707.0],["2014-07-04",8.2656,8.3921,8.2205,8.3108,8192404.0],["2014-07-07",8.3108,8.3379,8.1663,8.1843,6014690.0],["2014-07-08",8.1843,8.3289,8.1392,8.2927,5978648.0],["2014-07-09",8.2927,8.3289,8.2024,8.2114,5934289.0],["2014-07-10",8.2114,8.356,8.1663,8.2927,8120946.0],["2014-07-11",8.2927,8.356,8.2566,8.2747,5311961.0],["2014-07-14",8.2747,8.5276,8.2295,8.5095,10523787.0],["2014-07-15",8.5095,8.5457,8.4011,8.5186,8265811.0],["2014-07-16",8.5186,8.5276,8.3469,8.4011,6818504.0],["2014-07-17",8.4011,8.401145935058594,8.2114,8.2566,6883314.0],["2014-07-18",8.2566,8.3198,8.2205,8.2476,4740313.0],["2014-07-21",8.2476,8.2566,8.1663,8.1753,4466277.0],["2014-07-22",8.1753,8.3108,8.1121,8.2747,9174050.0],["2014-07-23",8.2747,8.4915,8.1482,8.4011,13703012.0],["2014-07-24",8.4011,8.5637,8.3289,8.3831,12893257.0],["2014-07-25",8.3831,8.4734,8.3018,8.4282,7594216.0],["2014-07-28",8.4282,8.5999,8.3831,8.5276,16539444.0],["2014-07-29",8.5276,8.627,8.5095,8.5818,11136192.0],["2014-07-30",8.5818,8.627,8.5095,8.5999,9324213.0],["2014-07-31",8.5999,8.6541,8.5095,8.5999,8552413.0],["2014-08-01",8.5999,9.2051,8.599882125854492,9.169,49561785.0],["2014-08-04",9.169,9.7471,9.168993949890137,9.5303,48242945.0],["2014-08-05",9.5303,9.711,9.3135,9.6839,21816922.0],["2014-08-06",9.6839,10.0091,9.5032,9.6749,21596443.0],["2014-08-07",9.6749,9.7742,9.3226,9.3587,17375350.0],["2014-08-08",9.3587,9.702,9.358695030212402,9.4671,12911191.0],["2014-08-11",9.4671,9.6297,9.3587,9.5484,10325734.0],["2014-08-12",9.5484,9.711,9.4219,9.5032,11719662.0],["2014-08-13",9.5032,9.6026,9.1871,9.4761,13424737.0],["2014-08-14",9.4761,9.5032,9.2864,9.2955,9136880.0],["2014-08-15",9.2955,9.5574,9.2774,9.4581,13916887.0],["2014-08-18",9.4581,9.5665,9.4219,9.5123,7293494.0],["2014-08-19",9.5123,9.846504211425781,9.4761,9.8465,17744530.0],["2014-08-20",9.8465,9.8646,9.6207,9.702,9604028.0],["2014-08-21",9.702,9.702,9.3135,9.44,10861481.0],["2014-08-22",9.44,9.5574,9.3587,9.4671,6819688.0],["2014-08-25",9.4671,9.6658,9.4039,9.449,6316155.0],["2014-08-26",9.449,9.5845,9.2232,9.2413,10686828.0],["2014-08-27",9.2413,9.3135,9.0245,9.1148,12146003.0],["2014-08-28",9.1148,9.2142,9.0877,9.16,5635383.0],["2014-08-29",9.16,9.2413,9.1238,9.2413,5273544.0],["2014-09-01",9.2413,9.3406,9.1871,9.2593,9858722.0],["2014-09-02",9.2593,9.4852,9.169,9.3587,13162347.0],["2014-09-03",9.3587,9.7742,9.3045,9.5574,19083665.0],["2014-09-04",9.5574,9.5665,9.3858,9.4671,16838210.0],["2014-09-05",9.4671,9.5574,9.3226,9.4581,13043144.0],["2014-09-09",9.4581,9.4852,9.2593,9.2955,17020135.0],["2014-09-10",9.2955,9.4219,9.2142,9.3768,12231084.0],["2014-09-11",9.3768,10.1356,9.376763343811035,9.8917,44520462.0],["2014-09-12",9.8917,9.891671180725098,9.6297,9.7652,18215966.0],["2014-09-15",9.7652,9.8284,9.5484,9.72,16184247.0],["2014-09-16",9.72,10.1265,9.6568,9.7562,38005369.0],["2014-09-17",9.7562,10.0994,9.7471,9.7652,24292438.0],["2014-09-18",9.7652,10.3614,9.6478,10.2078,34474353.0],["2014-09-19",10.2078,10.244,9.9459,10.1898,17938145.0],["2014-09-22",10.1898,10.3524,9.9549,9.991,12698371.0],["2014-09-23",9.991,10.1265,9.9188,10.0001,11665551.0],["2014-09-24",10.0001,10.2891,9.9639,10.1988,16276283.0],["2014-09-25",10.1988,10.2982,10.0091,10.0181,13594052.0],["2014-09-26",10.0181,10.3885,9.9188,10.2982,17743442.0],["2014-09-29",10.2982,11.2467,10.298177719116211,10.9757,32131980.0],["2014-09-30",10.9757,11.5267,10.8402,11.5177,34316644.0],["2014-10-08",11.5177,12.674,11.5177001953125,12.5927,53048267.0],["2014-10-09",12.5927,12.59268569946289,12.0055,12.1681,36517405.0],["2014-10-10",12.1681,12.168111801147461,11.5448,11.6171,30499046.0],["2014-10-13",11.6171,11.6622,11.3551,11.6261,14457103.0],["2014-10-14",11.6261,12.0055,11.608,11.6261,19597253.0],["2014-10-15",11.6261,11.626103401184082,11.2106,11.319,20224273.0],["2014-10-16",11.319,11.3912,10.9486,10.9938,16636748.0],["2014-10-17",10.9938,11.1744,10.840187072753906,10.8402,18026863.0],["2014-10-20",10.8402,11.0841,10.840187072753906,11.048,15472913.0],["2014-10-21",11.048,11.2738,10.9757,11.048,15522911.0],["2014-10-22",11.048,11.1473,10.6324,10.6776,15990267.0],["2014-10-23",10.6776,10.8041,10.4879,10.6595,13267421.0],["2014-10-24",10.6595,10.8221,10.524,10.5602,11546992.0],["2014-10-27",10.5602,10.6776,10.4337,10.4608,8762229.0],["2014-10-28",10.4608,10.8041,10.4427,10.777,37952242.0],["2014-10-29",10.777,10.9486,10.6415,10.8944,37707653.0],["2014-10-30",10.8944,11.337,10.894392013549805,10.9305,39996625.0],["2014-10-31",10.9305,11.1473,10.777,10.9486,25221008.0],["2014-11-03",10.9486,10.9757,10.6866,10.6957,25434808.0],["2014-11-04",10.6957,10.7408,10.3433,10.4337,22602090.0],["2014-11-05",10.4337,10.4517,10.2078,10.4246,17617206.0],["2014-11-06",10.4246,10.5692,10.2982,10.5692,14534776.0],["2014-11-07",10.5692,10.6144,10.3343,10.3885,17089152.0],["2014-11-10",10.3885,10.524,10.2982,10.4427,15502614.0],["2014-11-11",10.4427,10.515,9.8465,9.9639,23628528.0],["2014-11-12",9.9639,10.1265,9.8736,10.0994,14034042.0],["2014-11-13",10.0994,10.3614,9.9368,10.244,24661461.0],["2014-11-14",10.244,10.243977546691895,10.0272,10.0723,11229703.0],["2014-11-17",10.0723,10.1627,10.0091,10.0994,17960368.0],["2014-11-18",10.0994,10.244,10.0633,10.1175,13833784.0],["2014-11-19",10.1175,10.533,10.117507934570312,10.4337,36352851.0],["2014-11-20",10.4337,10.433680534362793,10.1717,10.244,17481114.0],["2014-11-21",10.244,10.4156,10.243977546691895,10.3072,21242209.0],["2014-11-24",10.3072,10.6234,10.244,10.533,31387027.0],["2014-11-25",10.533,10.8402,10.4879,10.777,30999489.0],["2014-11-26",10.777,10.8492,10.5511,10.6234,27341333.0],["2014-11-27",10.6234,10.6595,10.4698,10.5511,28658890.0],["2014-11-28",10.5511,10.6144,10.2711,10.3795,27731724.0],["2014-12-01",10.3795,10.7318,10.253,10.4608,29316969.0],["2014-12-02",10.4608,10.515,10.3433,10.4879,27260260.0],["2014-12-03",10.4879,11.0028,10.487882614135742,10.9667,59509817.0],["2014-12-04",10.9667,11.2286,10.8944,11.1293,52551279.0],["2014-12-05",11.1293,11.12925910949707,10.2801,10.5692,47487099.0],["2014-12-08",10.5692,10.9305,10.569184303283691,10.6957,40148416.0],["2014-12-09",10.6957,10.7318,9.9459,9.9549,45784963.0],["2014-12-10",9.9549,10.3162,9.954907417297363,10.2891,19406733.0],["2014-12-11",10.2891,10.6144,10.1446,10.4337,25193262.0],["2014-12-12",10.4337,10.6776,10.4246,10.5963,29011793.0],["2014-12-15",10.5963,10.596282005310059,10.3072,10.524,22099299.0],["2014-12-16",10.524,10.8221,10.524016380310059,10.795,42280556.0],["2014-12-17",10.795,10.79502010345459,10.3072,10.533,27057493.0],["2014-12-18",10.533,11.2286,10.533049583435059,11.1744,53536940.0],["2014-12-19",11.1744,11.4816,10.8402,11.2557,54662075.0],["2014-12-22",11.2557,11.9242,10.9847,11.6803,70568752.0],["2014-12-23",11.6803,11.680303573608398,10.9757,10.9847,38924432.0],["2014-12-24",10.9847,11.1654,10.6415,10.7228,25953131.0],["2014-12-25",10.7228,10.9667,10.6415,10.8854,20574698.0],["2014-12-26",10.8854,10.9486,10.7679,10.8492,24440278.0],["2014-12-29",10.8492,11.1112,10.7408,10.8402,22739425.0],["2014-12-30",10.8402,11.6171,10.840187072753906,11.4725,58345446.0],["2014-12-31",11.4725,11.9242,11.0209,11.8339,75950818.0],["2015-01-05",11.8339,12.3939,11.7074,12.2133,82749232.0],["2015-01-06",12.2133,12.6469,11.6532,11.6984,46864625.0],["2015-01-07",11.6984,11.7706,11.337,11.6442,26525409.0],["2015-01-08",11.6442,11.8248,11.4274,11.4996,20351737.0],["2015-01-09",11.4996,11.6532,11.2015,11.2015,19738961.0],["2015-01-12",11.2015,11.4274,11.1202,11.3551,16934392.0],["2015-01-13",11.3551,11.4364,11.2015,11.2557,16941965.0],["2015-01-14",11.2557,11.3732,11.1293,11.2015,13579289.0],["2015-01-15",11.2015,11.3551,11.1564,11.3009,16142935.0],["2015-01-16",11.3009,11.599,11.2196,11.5267,19527148.0],["2015-01-19",11.5267,11.526734352111816,10.3975,10.524,26694779.0],["2015-01-20",10.524,10.8944,10.515,10.8763,19632522.0],["2015-01-21",10.8763,11.1383,10.795,11.0841,16972578.0],["2015-01-22",11.0841,11.2106,11.0028,11.1564,16868889.0],["2015-01-23",11.1564,11.2286,10.9215,10.9667,15709364.0],["2015-01-26",10.9667,11.1654,10.966657638549805,11.1202,12922998.0],["2015-01-27",11.1202,11.5538,11.120226860046387,11.3822,31937529.0],["2015-01-28",11.3822,11.599,11.2106,11.2919,25060900.0],["2015-01-29",11.2919,11.4003,11.1022,11.2377,11798984.0],["2015-01-30",11.2377,11.59,11.23766040802002,11.4725,24208166.0],["2015-02-02",11.4725,11.8339,11.2467,11.2828,30480460.0],["2015-02-03",11.2828,11.4635,10.9847,11.2106,21421087.0],["2015-02-04",11.2106,11.2106,10.9847,11.0028,14445227.0],["2015-02-05",11.0028,11.2377,10.9847,11.0028,13886092.0],["2015-02-06",11.0028,11.0841,10.5601,10.6595,11609432.0],["2015-02-09",10.6595,10.9576,10.5873,10.7679,7540990.0],["2015-02-10",10.7679,10.9215,10.7499,10.8402,7224283.0],["2015-02-11",10.8402,11.3732,10.840187072753906,11.2196,16913822.0],["2015-02-12",11.2196,11.8158,11.219594955444336,11.3461,20789017.0],["2015-02-13",11.3461,11.7706,11.2196,11.59,27438011.0],["2015-02-16",11.59,11.8429,11.5448,11.6984,24851586.0],["2015-02-17",11.6984,12.0145,11.6351,11.7164,21417269.0],["2015-02-25",11.7164,11.7797,11.3641,11.4003,17567901.0],["2015-02-26",11.4003,12.5385,11.40026569366455,12.1862,46987391.0],["2015-02-27",12.1862,12.3307,11.9423,12.2042,28808749.0],["2015-03-02",12.2042,12.7192,12.0687,12.3759,35566067.0],["2015-03-03",12.3759,12.9089,12.2404,12.4391,39350804.0],["2015-03-04",12.4391,13.685736656188965,12.439116477966309,13.6857,77468743.0],["2015-03-05",13.6857,13.9748,13.12566089630127,13.1257,53537572.0],["2015-03-06",13.1257,13.3696,12.3668,12.4301,51129340.0],["2015-03-09",12.4301,12.8185,12.2855,12.7463,26194786.0],["2015-03-10",12.7463,12.7824,12.4662,12.6379,24020023.0],["2015-03-11",12.6379,12.8998,12.2133,12.3217,30445379.0],["2015-03-12",12.3217,12.421,12.0597,12.2133,21856448.0],["2015-03-13",12.2133,12.5295,12.2042,12.3668,21631343.0],["2015-03-16",12.3668,12.9992,12.3578,12.8456,39627240.0],["2015-03-17",12.8456,13.0986,12.7192,12.9811,39997443.0],["2015-03-18",12.9811,13.6135,12.981125831604004,13.478,52368466.0],["2015-03-19",13.478,13.5502,13.0986,13.2883,37488397.0],["2015-03-20",13.2883,13.4238,13.1618,13.2883,26518232.0],["2015-03-23",13.2883,13.6406,13.2702,13.5502,43482130.0],["2015-03-24",13.5502,14.5439,13.1166,14.1555,68798862.0],["2015-03-25",14.1555,14.2458,13.6406,13.7941,42967458.0],["2015-03-26",13.7941,13.9477,13.4599,13.7219,26699601.0],["2015-03-27",13.7219,13.9025,13.6225,13.758,22333490.0],["2015-03-30",13.758,13.9567,13.5322,13.7851,34425567.0],["2015-03-31",13.7851,14.1284,13.5502,13.6496,34373004.0],["2015-04-01",13.6496,13.9567,13.5502,13.767,30477162.0],["2015-04-02",13.767,14.3271,13.76703929901123,14.0742,41497827.0],["2015-04-03",14.0742,14.5349,14.074178695678711,14.4084,42320838.0],["2015-04-07",14.4084,14.9956,14.408417701721191,14.7065,37145395.0],["2015-04-08",14.7065,14.8059,14.1013,14.2548,36370146.0],["2015-04-09",14.2548,14.2729,13.478,13.7761,29731384.0],["2015-04-10",13.7761,14.1645,13.7128,13.9929,24890015.0],["2015-04-13",13.9929,14.2548,13.7761,14.1464,28588268.0],["2015-04-14",14.1464,15.5647,14.146446228027344,15.1401,65050965.0],["2015-04-15",15.1401,15.7183,14.8511,15.1311,50657170.0],["2015-04-16",15.1311,15.4924,14.5259,15.1401,31498632.0],["2015-04-17",15.1401,16.6578,14.9956,16.6578,63498183.0],["2015-04-20",16.6578,17.9044,15.9531,16.0073,78549683.0],["2015-04-21",16.0073,16.8926,15.655,16.5765,37522090.0],["2015-04-22",16.5765,17.4888,16.3054,17.2991,41220901.0],["2015-04-23",17.2991,18.2386,17.1907,17.7056,46411236.0],["2015-04-24",17.7056,17.705642700195312,16.8926,17.2178,37811886.0],["2015-04-27",17.2178,17.7598,16.8565,17.254,31710135.0],["2015-04-28",17.254,17.25396728515625,15.9802,16.2241,32246431.0],["2015-04-29",16.2241,17.1456,16.0796,16.9649,25309794.0],["2015-04-30",16.9649,18.2296,16.964895248413086,17.6334,42848633.0],["2015-05-04",17.6334,18.2296,17.4979,18.1121,26035959.0],["2015-05-05",18.1121,18.1212,16.9468,17.0733,24605873.0],["2015-05-06",17.0733,17.8773,17.073299407958984,17.263,28057696.0],["2015-05-07",17.263,18.7897,17.26300048828125,18.067,56725408.0],["2015-05-08",18.067,19.8737,18.066978454589844,19.8737,53071576.0],["2015-05-11",19.8737,21.6804,19.5846,21.0571,61266941.0],["2015-05-12",21.0571,23.1619,20.4699,23.1619,67481304.0],["2015-05-13",23.1619,25.095,22.7192,23.5864,57101551.0],["2015-05-14",23.5864,24.6343,22.5837,22.8276,44662620.0],["2015-05-15",22.8276,23.0806,21.3552,22.132,38976740.0],["2015-05-18",22.132,22.665,21.7436,22.385,30213654.0],["2015-05-19",22.385,22.4663,21.572,22.3218,41272229.0],["2015-05-20",22.3218,23.5774,22.0417,22.936,52551674.0],["2015-05-21",22.936,23.4419,22.5386,23.1799,49927027.0],["2015-05-22",23.1799,23.7219,22.2947,22.6379,43338044.0],["2015-05-25",22.6379,22.8547,21.7978,22.5024,38563771.0],["2015-05-26",22.5024,24.3091,22.0507,24.0743,70607743.0],["2015-05-27",24.0743,25.4564,23.7129,25.2938,70738850.0],["2015-05-28",25.2938,25.5557,22.7643985748291,22.7644,60877214.0],["2015-05-29",22.7644,23.1709,20.5783,21.9514,39120728.0],["2015-06-01",21.9514,23.1528,21.951379776000977,22.9089,41011773.0],["2015-06-02",22.9089,23.9297,22.4753,23.7761,47954727.0],["2015-06-03",23.7761,24.3724,22.6741,24.1465,59030613.0],["2015-06-04",24.1465,24.146516799926758,22.0237,23.4509,35599840.0],["2015-06-05",23.4509,24.3904,22.7825,24.3091,65695565.0],["2015-06-08",24.3091,25.2847,23.731,24.4266,67187304.0],["2015-06-09",24.4266,24.426559448242188,23.3787,23.5322,38901815.0],["2015-06-10",23.5322,23.9387,22.8186,23.4961,35103407.0],["2015-06-11",23.4961,24.6253,23.3064,24.3904,60246286.0],["2015-06-12",24.3904,24.7247,23.8574,24.0381,46686766.0],["2015-06-15",24.0381,25.8177,24.0291,25.2847,83072557.0],["2015-06-16",25.2847,25.28474235534668,23.46,24.3814,46242333.0],["2015-06-17",24.3814,24.3814,22.2134,23.7129,41301705.0],["2015-06-18",23.7129,23.7219,22.4031,22.7463,28655975.0],["2015-06-19",22.7463,22.746328353881836,20.469892501831055,20.4699,33153234.0],["2015-06-23",20.4699,20.768,18.4193,20.6777,36253303.0],["2015-06-24",20.6777,21.9514,20.67765998840332,21.6804,34016476.0],["2015-06-25",21.6804,22.665,19.973,21.6804,33595453.0],["2015-06-26",21.6804,23.0806,19.5123,19.5123,57905103.0],["2015-06-29",19.5123,20.3725,17.5656,17.5656,39611375.0],["2015-06-30",17.5656,18.6703,15.8091,18.4711,47973341.0],["2015-07-01",18.4711,19.1502,16.624,16.633,36217458.0],["2015-07-02",16.633,17.0676,14.967,14.967,36716043.0],["2015-07-03",14.967,14.967007637023926,13.473,13.473,43343779.0],["2015-07-06",13.473,14.8221,12.1239,12.8302,63378679.0],["2015-07-07",12.8302,12.830156326293945,11.5444,11.5806,59181216.0],["2015-07-08",11.5806,11.58064079284668,10.421672821044922,10.4217,77347463.0],["2015-07-09",10.4217,11.462933540344238,9.7788,11.4629,42319775.0],["2015-07-10",11.4629,12.6129,11.462933540344238,12.6129,11596378.0],["2015-07-13",12.6129,13.871417999267578,12.612850189208984,13.8714,50061598.0],["2015-07-14",13.8714,15.2568,13.871417999267578,14.5958,64436495.0],["2015-07-15",14.5958,15.2296,13.138,13.8533,43207725.0],["2015-07-16",13.8533,14.641,13.1108,14.469,32712318.0],["2015-07-17",14.469,15.5737,14.469009399414062,15.2115,31092508.0],["2015-07-20",15.2115,15.5555,14.5777,14.9489,37165656.0],["2015-07-21",14.9489,15.1209,14.4962,14.9217,29713303.0],["2015-07-22",14.9217,15.8,14.7316,15.1119,44016280.0],["2015-07-23",15.1119,15.6189,15.11187744140625,15.4831,56267584.0],["2015-07-24",15.4831,15.6551,14.6048,14.7316,49078238.0],["2015-07-27",14.7316,14.9127,13.2557,13.2557,42989886.0],["2015-07-28",13.2557,13.7175,12.0424,13.5817,44770819.0],["2015-07-29",13.5817,14.3422,13.5364,14.2879,28805037.0],["2015-07-30",14.2879,14.6501,13.8805,14.0344,29202075.0],["2015-07-31",14.0344,14.2879,13.7537,14.0344,18508997.0],["2015-08-03",14.0344,14.2245,13.7537,14.0253,16968980.0],["2015-08-04",14.0253,14.9308,13.9891,14.8765,19601180.0],["2015-08-05",14.8765,14.958,14.3966,14.7588,17224226.0],["2015-08-06",14.7588,14.9217,14.306,14.6682,10818180.0],["2015-08-07",14.6682,15.1571,14.66821002960205,14.8946,17258298.0],["2015-08-10",14.8946,15.8453,14.894571304321289,15.5555,34678924.0],["2015-08-11",15.5555,16.8232,15.5555,15.7729,52399364.0],["2015-08-12",15.7729,15.77285385131836,14.7588,14.804,44940643.0],["2015-08-13",14.804,15.3835,14.4147,15.2839,32101001.0],["2015-08-14",15.2839,16.5515,15.283909797668457,15.9087,51686022.0],["2015-08-17",15.9087,16.1622,15.5737,15.7547,41043054.0],["2015-08-18",15.7547,16.1169,14.179269790649414,14.1793,38714666.0],["2015-08-19",14.1793,14.3785,12.8392,14.1793,36899417.0],["2015-08-20",14.1793,14.6501,13.6269,14.0435,29128829.0],["2015-08-21",14.0435,14.043452262878418,13.129,13.2195,22320323.0],["2015-08-24",13.2195,13.219497680664062,11.8975,11.8975,16910394.0],["2015-08-25",11.8975,11.89754867553711,10.7114,11.4629,56603602.0],["2015-08-26",11.4629,12.1692,11.137,11.7708,25943508.0],["2015-08-27",11.7708,12.6129,10.8744,12.6129,31462932.0],["2015-08-28",12.6129,13.5364,12.4318,13.4277,23670480.0],["2015-08-31",13.4277,13.5183,12.8754,13.0384,14569979.0],["2015-09-01",13.0384,13.5545,12.2597,13.5364,31477724.0],["2015-09-02",13.5364,13.536402702331543,12.3141,12.9298,20180906.0],["2015-09-07",12.9298,13.464,11.635,12.0877,41172050.0],["2015-09-08",12.0877,12.3774,11.3181,12.2326,30604638.0],["2015-09-09",12.2326,13.2738,12.0877,13.2014,21601949.0],["2015-09-10",13.2014,13.2919,12.4951,12.4951,12968287.0],["2015-09-11",12.4951,12.7215,12.1511,12.3593,9149711.0],["2015-09-14",12.3593,12.7939,11.5444,11.5897,15430697.0],["2015-09-15",11.5897,11.8794,11.0917,11.7979,14915206.0],["2015-09-16",11.7979,12.975,11.6893,12.6672,16130475.0],["2015-09-17",12.6672,13.2467,12.3141,12.9931,40783110.0],["2015-09-18",12.9931,14.2064,12.8392,14.0344,64911417.0],["2015-09-21",14.0344,14.469009399414062,13.6541,14.469,54840763.0],["2015-09-22",14.469,15.0123,14.1612,14.3785,47747719.0],["2015-09-23",14.3785,14.46,13.8261,13.8443,17884552.0],["2015-09-24",13.8443,14.0887,13.636,13.7628,16652977.0],["2015-09-25",13.7628,13.9439,12.7758,13.2195,16304679.0],["2015-09-28",13.2195,13.3553,12.7939,13.1923,12170825.0],["2015-09-29",13.1923,13.192334175109863,12.4408,13.129,14020127.0],["2015-09-30",13.129,13.3191,12.975,12.975,9507520.0],["2015-10-08",12.975,13.4459,12.975027084350586,13.3825,18750268.0],["2015-10-09",13.3825,13.473,13.2195,13.3372,16383891.0],["2015-10-12",13.3372,14.6682,13.337204933166504,14.6229,84379356.0],["2015-10-13",14.6229,14.9127,14.3151,14.6863,58681913.0],["2015-10-14",14.6863,15.0123,14.2427,14.4781,35663104.0],["2015-10-15",14.4781,14.9308,14.3875,14.8312,65908539.0],["2015-10-16",14.8312,14.9398,14.306,14.6229,53111949.0],["2015-10-19",14.6229,14.641,14.2517,14.4962,34408758.0],["2015-10-20",14.4962,15.1119,14.4147,14.8402,57022060.0],["2015-10-21",14.8402,14.9217,13.3553,13.3553,48623854.0],["2015-10-22",13.3553,13.7175,12.9116,13.5636,34602285.0],["2015-10-23",13.5636,13.8895,13.3372,13.8443,29091518.0],["2015-10-26",13.8443,14.4328,13.7537,13.971,32085456.0],["2015-10-27",13.971,13.971016883850098,13.0203,13.6813,26671911.0],["2015-10-28",13.6813,13.7084,13.2195,13.301,19213036.0],["2015-10-29",13.301,13.808,13.30098819732666,13.636,24185331.0],["2015-10-30",13.636,13.7628,13.2648,13.4006,17666479.0],["2015-11-02",13.4006,13.40058708190918,12.812,12.812,19134141.0],["2015-11-03",12.812,13.3191,12.81204605102539,12.975,17460158.0],["2015-11-04",12.975,13.6541,12.975027084350586,13.6179,31508565.0],["2015-11-05",13.6179,14.1521,13.5726,13.8443,41507750.0],["2015-11-06",13.8443,14.134,13.7084,14.0344,36402575.0],["2015-11-09",14.0344,14.4871,13.8805,14.2789,50980058.0],["2015-11-10",14.2789,14.9851,13.798982620239258,13.799,69443266.0],["2015-11-11",13.799,14.3785,13.798982620239258,14.3241,47368229.0],["2015-11-12",14.3241,14.7859,14.2245,14.46,45178185.0],["2015-11-13",14.46,14.459957122802734,13.9167,13.9348,27577312.0],["2015-11-16",13.9348,13.9891,13.5364,13.9801,19069291.0],["2015-11-17",13.9801,14.7044,13.980070114135742,14.3966,37767596.0],["2015-11-18",14.3966,14.7769,13.971,13.9982,30042227.0],["2015-11-19",13.9982,14.3513,13.998178482055664,14.297,18240306.0],["2015-11-20",14.297,14.6229,14.2336,14.4871,32240460.0],["2015-11-23",14.4871,14.6139,14.1974,14.2879,28006059.0],["2015-11-24",14.2879,14.3423,13.9801,14.1249,19524167.0],["2015-11-25",14.1249,14.4509,14.0163,14.4418,29601572.0],["2015-11-26",14.4418,14.795,14.3604,14.5958,56241835.0],["2015-11-27",14.5958,14.6139,13.2557,13.4911,38343293.0],["2015-11-30",13.4911,13.7084,12.8573,13.3734,25337615.0],["2015-12-01",13.3734,13.75370979309082,13.31,13.7537,18599848.0],["2015-12-02",13.7537,14.1068,13.5817,14.0253,21885494.0],["2015-12-03",14.0253,14.7225,13.8895,14.4147,35574413.0],["2015-12-04",14.4147,14.7135,14.1521,14.6682,48012803.0],["2015-12-07",14.6682,15.7547,14.3966,15.7457,113078270.0],["2015-12-08",15.7457,15.74569034576416,14.9398,15.3835,68744249.0],["2015-12-09",15.3835,15.9268,15.1119,15.5103,72251495.0],["2015-12-10",15.5103,15.5555,14.7135,14.7588,50028786.0],["2015-12-11",14.7588,16.234628677368164,14.6592,16.2346,90813411.0],["2015-12-14",16.2346,16.5425,15.6461,16.2346,75241495.0],["2015-12-15",16.2346,17.0224,15.9358,16.7236,86367414.0],["2015-12-16",16.7236,16.8956,16.3433,16.4519,51332155.0],["2015-12-17",16.4519,17.1491,16.3523,16.5878,72023536.0],["2015-12-18",16.5878,17.3936,16.0988,17.131,72657039.0],["2015-12-21",17.131,18.8333,17.0043,18.0365,81559464.0],["2015-12-22",18.0365,18.788,17.6562,18.3805,57956128.0],["2015-12-23",18.3805,19.2769,17.8373,18.0002,69796620.0],["2015-12-24",18.0002,18.2447,17.2759,17.8373,49047961.0],["2015-12-25",17.8373,17.9006,17.1672,17.4027,46404032.0],["2015-12-28",17.4027,17.6109,16.7326,16.7326,51571714.0],["2015-12-29",16.7326,16.8232,16.3433,16.461,39597483.0],["2015-12-30",16.461,16.8956,16.4519,16.7598,34366950.0],["2015-12-31",16.7598,17.0043,15.8634,16.0173,32985309.0],["2016-01-04",16.0173,16.2256,14.414682388305664,14.4147,32633830.0],["2016-01-05",14.4147,14.414682388305664,13.4096,13.9257,44252098.0],["2016-01-06",13.9257,14.4871,13.7628,14.2608,34716256.0],["2016-01-07",14.2608,14.260758399963379,12.8392,12.8392,11849365.0],["2016-01-08",12.8392,13.2376,11.8613,12.7124,43638601.0],["2016-01-11",12.7124,12.9479,11.9338,12.1782,38282338.0],["2016-01-12",12.1782,12.7939,12.0877,12.6491,30566108.0],["2016-01-13",12.6491,12.9479,12.4589,12.468,29527302.0],["2016-01-14",12.468,13.3734,11.97,13.2376,32319406.0],["2016-01-15",13.2376,13.3915,12.5042,12.6129,24796289.0],["2016-01-18",12.6129,12.9116,12.2235,12.7758,32547035.0],["2016-01-19",12.7758,13.1923,12.631,13.138,42821114.0],["2016-01-20",13.138,13.2919,12.5042,12.7124,31263856.0],["2016-01-21",12.7124,12.7939,12.2235,12.2235,20638117.0],["2016-01-22",12.2235,12.5042,12.0334,12.3141,20931979.0],["2016-01-25",12.3141,12.6762,12.31405258178711,12.5947,20507062.0],["2016-01-26",12.5947,12.6038,11.6078,11.8794,24544700.0],["2016-01-27",11.8794,12.5314,11.4901,12.5314,24486773.0],["2016-01-28",12.5314,12.7758,12.3955,12.4951,21800942.0],["2016-01-29",12.4951,13.1471,12.3865,12.9388,19395091.0],["2016-02-01",12.9388,13.2648,12.7124,13.1833,19134187.0],["2016-02-02",13.1833,13.6088,13.0022,13.5002,18519090.0],["2016-02-03",13.5002,13.7628,13.2195,13.7175,15869298.0],["2016-02-04",13.7175,13.9076,13.5092,13.7175,18089772.0],["2016-02-05",13.7175,13.8805,13.40058708190918,13.4006,10216163.0],["2016-02-15",13.4006,13.40058708190918,12.3774,12.8573,8578780.0],["2016-02-16",12.8573,13.3191,12.857317924499512,13.2557,11734552.0],["2016-02-17",13.2557,13.3463,13.0203,13.2557,12104217.0],["2016-02-18",13.2557,13.464,13.1652,13.1833,14657081.0],["2016-02-19",13.1833,13.2919,12.9026,13.0203,12273292.0],["2016-02-22",13.0203,13.473020553588867,13.02030086517334,13.473,19117909.0],["2016-02-23",13.473,13.4911,12.7306,13.0656,21342052.0],["2016-02-24",13.0656,13.0746,12.7034,12.9388,13773743.0],["2016-02-25",12.9388,12.93880844116211,11.644,11.6802,19286633.0],["2016-02-26",11.6802,11.8523,11.5535,11.7708,10967560.0],["2016-02-29",11.7708,11.8613,10.6028,11.1279,12390935.0],["2016-03-01",11.1279,11.309,10.8291,11.2275,8359858.0],["2016-03-02",11.2275,11.761730194091797,11.0464,11.7617,12109191.0],["2016-03-03",11.7617,12.1692,11.635,11.8794,14498748.0],["2016-03-04",11.8794,11.9881,11.3,11.3452,16419769.0],["2016-03-07",11.3452,11.6259,11.345226287841797,11.4992,10531406.0],["2016-03-08",11.4992,11.5444,10.9016,11.2909,9800293.0],["2016-03-09",11.2909,11.290899276733398,10.9197,11.0555,5956098.0],["2016-03-10",11.0555,11.1822,10.8835,10.9378,6677537.0],["2016-03-11",10.9378,10.983,10.7567,10.7929,5672007.0],["2016-03-14",10.7929,11.2728,10.792902946472168,11.0555,14452104.0],["2016-03-15",11.0555,11.0917,10.8563,10.9106,9379221.0],["2016-03-16",10.9106,11.0283,10.7386,10.8201,6698660.0],["2016-03-17",10.8201,11.2094,10.802,11.0917,13230612.0],["2016-03-18",11.0917,11.5354,11.09170150756836,11.472,18251837.0],["2016-03-21",11.472,11.8161,11.471988677978516,11.7708,17176137.0],["2016-03-22",11.7708,11.9247,11.5988,11.6983,14750722.0],["2016-03-23",11.6983,11.8523,11.6802,11.7708,10966443.0],["2016-03-24",11.7708,11.770784378051758,11.481,11.481,13423310.0],["2016-03-25",11.481,11.6259,11.481,11.5897,8283203.0],["2016-03-28",11.5897,11.9971,11.589696884155273,11.8342,21680574.0],["2016-03-29",11.8342,11.8794,11.4448,11.4992,11098030.0],["2016-03-30",11.4992,11.7979,11.499151229858398,11.7798,8886837.0],["2016-03-31",11.7798,12.0605,11.7798,11.8251,13238652.0],["2016-04-01",11.8251,11.8613,11.6259,11.7708,7503668.0],["2016-04-05",11.7708,12.0515,11.7074,12.0243,14744893.0],["2016-04-06",12.0243,12.2959,11.9157,12.2326,18112417.0],["2016-04-07",12.2326,12.2416,11.7979,11.8161,14120536.0],["2016-04-08",11.8161,11.8794,11.6169,11.7708,8791139.0],["2016-04-11",11.7708,12.0334,11.770784378051758,11.979,10886159.0],["2016-04-12",11.979,11.979037284851074,11.6984,11.7889,6711824.0],["2016-04-13",11.7889,12.1601,11.788895606994629,12.0605,15247972.0],["2016-04-14",12.0605,12.2054,11.979,12.1149,8597598.0],["2016-04-15",12.1149,12.114853858947754,11.8975,11.979,8233781.0],["2016-04-18",11.979,11.979037284851074,11.7074,11.7708,7799909.0],["2016-04-19",11.7708,11.8975,11.6802,11.7617,6298485.0],["2016-04-20",11.7617,11.8251,10.8291,10.974,17697693.0],["2016-04-21",10.974,11.1641,10.973992347717285,11.0283,10042431.0],["2016-04-22",11.0283,11.2456,10.983,11.1732,6189037.0],["2016-04-25",11.1732,11.2547,10.8201,10.9921,5191320.0],["2016-04-26",10.9921,11.137,10.9559,11.0826,5153902.0],["2016-04-27",11.0826,11.3814,11.082646369934082,11.1913,8745589.0],["2016-04-28",11.1913,11.2547,10.9106,11.137,6034528.0],["2016-04-29",11.137,11.2004,11.0283,11.1098,4194438.0],["2016-05-03",11.1098,11.4358,11.0736,11.4177,10399729.0],["2016-05-04",11.4177,11.6078,11.2818,11.4267,8752291.0],["2016-05-05",11.4267,12.1058,11.4177,12.0334,26772798.0],["2016-05-06",12.0334,12.4046,11.6802,11.9066,25857712.0],["2016-05-09",11.9066,12.0424,11.5806,11.8975,19174456.0],["2016-05-10",11.8975,12.4499,11.6893,12.3412,23736789.0],["2016-05-11",12.3412,12.8302,12.2688,12.7034,32078149.0],["2016-05-12",12.7034,12.7758,11.9971,11.9971,37737792.0],["2016-05-13",11.9971,12.1601,11.6531,12.1511,19536633.0],["2016-05-16",12.1511,12.2326,12.0062,12.2235,13315663.0],["2016-05-17",12.2235,12.2869,11.8613,11.8613,12621524.0],["2016-05-18",11.8613,11.86133098602295,11.2275,11.3181,11651794.0],["2016-05-19",11.3181,11.4901,11.137,11.2185,10172692.0],["2016-05-20",11.2185,11.3362,10.974,11.3271,12376236.0],["2016-05-23",11.3271,11.472,11.2728,11.4086,10723171.0],["2016-05-24",11.4086,11.4629,11.1098,11.3,8788703.0],["2016-05-25",11.3,11.4358,11.137,11.2366,7794404.0],["2016-05-26",11.2366,11.3,10.9559,11.1189,6703440.0],["2016-05-27",11.1189,11.3181,11.0645,11.1822,7781424.0],["2016-05-30",11.1822,11.2004,11.0374,11.1008,4611630.0],["2016-05-31",11.1008,11.5082,11.10075569152832,11.472,17526728.0],["2016-06-01",11.472,11.5716,11.3905,11.3996,11153278.0],["2016-06-02",11.3996,11.4629,11.3271,11.4267,8513440.0],["2016-06-03",11.4267,11.4629,11.3181,11.3905,10734708.0],["2016-06-06",11.3905,11.5354,11.2909,11.4086,8681566.0],["2016-06-07",11.4086,11.408608436584473,11.3181,11.3452,5793085.0],["2016-06-08",11.3452,11.3724,11.137,11.2185,9291858.0],["2016-06-13",11.2185,11.218462944030762,10.802,10.811,9592916.0],["2016-06-14",10.811,10.8653,10.7114,10.7838,5866472.0],["2016-06-15",10.7838,11.0464,10.6843,11.0193,7872985.0],["2016-06-16",11.0193,11.019266128540039,10.7839,10.8472,6880562.0],["2016-06-17",10.8472,11.0193,10.8382,10.9197,6640331.0],["2016-06-20",10.9197,11.1822,10.8472,11.1189,9853225.0],["2016-06-21",11.1189,11.1822,10.8653,10.9378,7724527.0],["2016-06-22",10.9378,11.0193,10.8563,11.0102,5057119.0],["2016-06-23",11.0102,11.0826,10.983,11.0464,5828672.0],["2016-06-24",11.0464,11.1008,10.6933,10.9287,8250292.0],["2016-06-27",10.9287,11.0833,10.9105,11.0742,6362008.0],["2016-06-28",11.0742,11.2651,11.0105,11.156,8727644.0],["2016-06-29",11.156,11.2197,11.1106,11.1651,7873634.0],["2016-06-30",11.1651,11.2197,11.0378,11.056,8491699.0],["2016-07-01",11.056,11.1651,10.9833,11.0287,6674075.0],["2016-07-04",11.0287,11.2833,10.9378,11.2379,11279673.0],["2016-07-05",11.2379,11.4106,11.2197,11.3561,11810395.0],["2016-07-06",11.3561,11.5288,11.2651,11.4742,13331971.0],["2016-07-07",11.4742,11.5379,11.3197,11.3833,9422565.0],["2016-07-08",11.3833,11.4197,11.2469,11.3288,7366637.0],["2016-07-11",11.3288,11.5561,11.2924,11.4106,11023481.0],["2016-07-12",11.4106,11.547,11.156,11.5379,12554993.0],["2016-07-13",11.5379,11.6561,11.4561,11.5834,13775132.0],["2016-07-14",11.5834,11.6743,11.4561,11.5288,7875147.0],["2016-07-15",11.5288,11.5743,11.3924,11.4288,6227080.0],["2016-07-18",11.4288,11.547,11.3106,11.4652,6814320.0],["2016-07-19",11.4652,11.5106,11.347,11.4379,4835453.0],["2016-07-20",11.4379,11.5652,11.3651,11.4742,7635105.0],["2016-07-21",11.4742,11.5288,11.3833,11.3924,9586744.0],["2016-07-22",11.3924,11.4561,11.2651,11.2742,7572352.0],["2016-07-25",11.2742,11.3651,11.2288,11.3015,4373486.0],["2016-07-26",11.3015,11.3924,11.2833,11.3833,8109319.0],["2016-07-27",11.3833,11.4106,10.8833,10.9742,11761511.0],["2016-07-28",10.9742,11.0742,10.856,10.9833,7273967.0],["2016-07-29",10.9833,11.0378,10.9378,10.9651,4475140.0],["2016-08-01",10.9651,11.0015,10.8287,10.9742,5555137.0],["2016-08-02",10.9742,11.0196,10.956,11.0105,2681039.0],["2016-08-03",11.0105,11.2106,10.956,11.1197,7784486.0],["2016-08-04",11.1197,11.1197,11.0196,11.0833,5373471.0],["2016-08-05",11.0833,11.2379,11.083287239074707,11.1287,6967433.0],["2016-08-08",11.1287,11.2742,11.0924,11.256,8687170.0],["2016-08-09",11.256,11.3833,11.2106,11.3561,9426116.0],["2016-08-10",11.3561,11.356050491333008,11.2106,11.2288,6947330.0],["2016-08-11",11.2288,11.3197,11.156,11.156,4411195.0],["2016-08-12",11.156,11.7652,11.1106,11.6197,24617595.0],["2016-08-15",11.6197,11.9107,11.547,11.8107,26033891.0],["2016-08-16",11.8107,12.0925,11.747,11.8561,18002681.0],["2016-08-17",11.8561,11.9016,11.7288,11.7652,12900402.0],["2016-08-18",11.7652,12.5744,11.747,12.1289,31621121.0],["2016-08-19",12.1289,12.238,11.8743,11.9652,15624067.0],["2016-08-22",11.9652,11.9743,11.547,11.6197,17026988.0],["2016-08-23",11.6197,11.6834,11.5015,11.5834,7927275.0],["2016-08-24",11.5834,11.7561,11.4652,11.5106,7240221.0],["2016-08-25",11.5106,11.510615348815918,11.1742,11.2924,12612492.0],["2016-08-26",11.2924,11.4015,11.2833,11.3015,6572920.0],["2016-08-29",11.3015,11.347,11.2379,11.3015,5724131.0],["2016-08-30",11.3015,11.356,11.2288,11.2924,4781294.0],["2016-08-31",11.2924,11.4924,11.256,11.4379,9552590.0],["2016-09-01",11.4379,11.5924,11.3197,11.3288,10564731.0],["2016-09-02",11.3288,11.4833,11.2469,11.4288,5929361.0],["2016-09-05",11.4288,11.4742,11.3651,11.3833,4927767.0],["2016-09-06",11.3833,11.4652,11.2469,11.447,6270945.0],["2016-09-07",11.447,11.6197,11.4379,11.4561,8867902.0],["2016-09-08",11.4561,11.5015,11.4106,11.4924,4323962.0],["2016-09-09",11.4924,11.5561,11.3379,11.3651,5393872.0],["2016-09-12",11.3651,11.365142822265625,11.1287,11.156,7456025.0],["2016-09-13",11.156,11.2379,11.156023979187012,11.2015,2821507.0],["2016-09-14",11.2015,11.2833,11.1469,11.256,3919434.0],["2016-09-19",11.256,11.3015,11.1833,11.2651,3446350.0],["2016-09-20",11.2651,11.3197,11.2106,11.2469,2220000.0],["2016-09-21",11.2469,11.3106,11.1833,11.256,3616126.0],["2016-09-22",11.256,11.4379,11.256038665771484,11.3924,6960434.0],["2016-09-23",11.3924,11.392419815063477,11.3015,11.347,2903915.0],["2016-09-26",11.347,11.34695816040039,11.0469,11.0742,5048932.0],["2016-09-27",11.0742,11.1106,10.8833,10.9833,8648841.0],["2016-09-28",10.9833,11.0015,10.8924,10.9105,4134026.0],["2016-09-29",10.9105,11.0015,10.8924,10.9742,3463696.0],["2016-09-30",10.9742,11.0833,10.9378,11.0015,4324620.0],["2016-10-10",11.0015,11.2015,11.001459121704102,11.1469,7088607.0],["2016-10-11",11.1469,11.2742,11.0924,11.2288,6250133.0],["2016-10-12",11.2288,11.2742,11.1197,11.256,6535889.0],["2016-10-13",11.256,11.3015,11.1924,11.2379,4627410.0],["2016-10-14",11.2379,11.3106,11.1106,11.1833,5997727.0],["2016-10-17",11.1833,11.2469,11.1106,11.1651,5601531.0],["2016-10-18",11.1651,11.2742,11.1197,11.2651,5874587.0],["2016-10-19",11.2651,11.2742,11.1742,11.1742,5081406.0],["2016-10-20",11.1742,11.2106,11.1378,11.1833,4080683.0],["2016-10-21",11.1833,11.256,11.1197,11.1833,7619206.0],["2016-10-24",11.1833,11.3288,11.1378,11.2924,12858069.0],["2016-10-25",11.2924,11.3379,11.2742,11.3197,6321438.0],["2016-10-26",11.3197,11.4106,11.2742,11.3106,6913374.0],["2016-10-27",11.3106,11.5924,11.2833,11.4106,13092338.0],["2016-10-28",11.4106,11.4652,11.2742,11.2742,7415756.0],["2016-10-31",11.2742,11.3015,11.1378,11.2197,5380212.0],["2016-11-01",11.2197,11.265130043029785,11.1924,11.2651,4308333.0],["2016-11-02",11.2651,11.265130043029785,11.1106,11.1287,7253738.0],["2016-11-03",11.1287,11.2106,11.0651,11.1469,7688330.0],["2016-11-04",11.1469,11.2651,11.1378,11.2015,6653500.0],["2016-11-07",11.2015,11.2833,11.1469,11.2288,6468114.0],["2016-11-08",11.2288,11.4379,11.228759765625,11.3197,8703519.0],["2016-11-09",11.3197,11.3742,11.1106,11.2379,8290878.0],["2016-11-10",11.2379,11.4288,11.23785400390625,11.3924,10495365.0],["2016-11-11",11.3924,11.5561,11.3651,11.5379,14625730.0],["2016-11-14",11.5379,11.5652,11.3924,11.4742,11285804.0],["2016-11-15",11.4742,11.6834,11.4106,11.647,16493674.0],["2016-11-16",11.647,11.6925,11.547,11.5652,9416388.0],["2016-11-17",11.5652,11.565168380737305,11.3742,11.4924,10129867.0],["2016-11-18",11.4924,11.5652,11.3833,11.4742,6619915.0],["2016-11-21",11.4742,11.7652,11.4561,11.6561,16838410.0],["2016-11-22",11.6561,11.7743,11.5834,11.6561,13131418.0],["2016-11-23",11.6561,11.9834,11.5834,11.8107,23879487.0],["2016-11-24",11.8107,12.1198,11.7288,11.9198,18905180.0],["2016-11-25",11.9198,12.4107,11.747,12.138,30130881.0],["2016-11-28",12.138,12.5471,11.9925,12.4016,29245359.0],["2016-11-29",12.4016,12.4289,12.2016,12.2289,25057052.0],["2016-11-30",12.2289,12.3471,12.0107,12.3016,16432888.0],["2016-12-01",12.3016,12.438,12.0471,12.2198,15125596.0],["2016-12-02",12.2198,12.21980094909668,11.7925,11.8652,17066374.0],["2016-12-05",11.8652,11.865208625793457,11.5743,11.647,10812452.0],["2016-12-06",11.647,11.7197,11.4742,11.5197,9256800.0],["2016-12-07",11.5197,11.6652,11.4742,11.6561,6509126.0],["2016-12-08",11.6561,11.7197,11.5015,11.5106,7405842.0],["2016-12-09",11.5106,11.6834,11.5106,11.5924,7828952.0],["2016-12-12",11.5924,11.7925,11.1924,11.2106,14945609.0],["2016-12-13",11.2106,11.3833,11.1015,11.2651,10987797.0],["2016-12-14",11.2651,11.3561,11.1197,11.2015,12242783.0],["2016-12-15",11.2015,11.347,11.1469,11.2742,9057283.0],["2016-12-16",11.2742,11.6015,11.1924,11.5106,10298727.0],["2016-12-19",11.5106,11.8561,11.4652,11.7834,15851260.0],["2016-12-20",11.7834,11.783379554748535,11.4924,11.547,9269768.0],["2016-12-21",11.547,11.9743,11.54698657989502,11.7197,17369615.0],["2016-12-22",11.7197,11.719735145568848,11.5288,11.5561,9312427.0],["2016-12-23",11.5561,11.6925,11.4015,11.4106,6826274.0],["2016-12-26",11.4106,11.410602569580078,11.1015,11.2833,7095344.0],["2016-12-27",11.2833,11.3651,11.2469,11.2469,4937102.0],["2016-12-28",11.2469,11.3924,11.2106,11.3015,4893360.0],["2016-12-29",11.3015,11.3288,11.1651,11.2197,4400726.0],["2016-12-30",11.2197,11.3015,11.2015,11.2469,4080778.0],["2017-01-03",11.2469,11.4833,11.246944427490234,11.4561,7336867.0],["2017-01-04",11.4561,11.5106,11.3651,11.4652,8484698.0],["2017-01-05",11.4652,11.4652,11.3288,11.3561,7060571.0],["2017-01-06",11.3561,11.5015,11.2106,11.4379,9710966.0],["2017-01-09",11.4379,11.592445373535156,11.3924,11.5924,11394109.0],["2017-01-10",11.5924,11.592445373535156,11.3924,11.4106,8709071.0],["2017-01-11",11.4106,11.4924,11.2833,11.4742,7825634.0],["2017-01-12",11.4742,11.474246978759766,11.2379,11.2469,7355876.0],["2017-01-13",11.2469,11.3197,11.1378,11.1469,5649279.0],["2017-01-16",11.1469,11.1833,10.0922,10.5741,9101569.0],["2017-01-17",10.5741,10.6196,10.2559,10.5469,7463353.0],["2017-01-18",10.5469,10.5923,10.4741,10.565,3638540.0],["2017-01-19",10.565,10.56503677368164,10.3741,10.3832,4475800.0],["2017-01-20",10.3832,10.565,10.365,10.5287,3913340.0],["2017-01-23",10.5287,10.6741,10.528668403625488,10.6287,5731939.0],["2017-01-24",10.6287,10.7014,10.5469,10.6378,3708159.0],["2017-01-25",10.6378,10.637772560119629,10.5287,10.5832,4363573.0],["2017-01-26",10.5832,10.7469,10.583221435546875,10.7469,4205053.0],["2017-02-03",10.7469,10.746878623962402,10.5832,10.5923,3709500.0],["2017-02-06",10.5923,10.856,10.592312812805176,10.756,6136641.0],["2017-02-07",10.756,10.756,10.6105,10.7105,4362231.0],["2017-02-08",10.7105,10.710511207580566,10.5741,10.6923,4160877.0],["2017-02-09",10.6923,10.8014,10.6378,10.7378,4525929.0],["2017-02-10",10.7378,10.7742,10.7014,10.756,4845184.0],["2017-02-13",10.756,10.7742,10.7014,10.7469,4694473.0],["2017-02-14",10.7469,10.7469,10.6287,10.6469,4393088.0],["2017-02-15",10.6469,10.7923,10.6287,10.6923,6197125.0],["2017-02-16",10.6923,10.7105,10.6014,10.6469,4052617.0],["2017-02-17",10.6469,10.6832,10.5559,10.565,3939851.0],["2017-02-20",10.565,10.6832,10.5378,10.6741,5453779.0],["2017-02-21",10.6741,10.8651,10.6378,10.8287,8742337.0],["2017-02-22",10.8287,10.8378,10.7378,10.8014,5035723.0],["2017-02-23",10.8014,10.8196,10.6923,10.756,4747231.0],["2017-02-24",10.756,10.7923,10.7105,10.756,3983743.0],["2017-02-27",10.756,10.8014,10.6469,10.665,4679890.0],["2017-02-28",10.665,10.7196,10.6287,10.7014,3563350.0],["2017-03-01",10.7014,10.7196,10.6378,10.6832,4639900.0],["2017-03-02",10.6832,10.7196,10.5923,10.6014,4943735.0],["2017-03-03",10.6014,10.6105,10.5378,10.6014,3258639.0],["2017-03-06",10.6014,10.665,10.6014,10.656,4609208.0],["2017-03-07",10.656,10.7105,10.6105,10.6923,4464900.0],["2017-03-08",10.6923,10.7469,10.6105,10.7196,6342466.0],["2017-03-09",10.7196,10.8196,10.6105,10.6196,6519427.0],["2017-03-10",10.6196,10.6378,10.5469,10.5559,3494218.0],["2017-03-13",10.5559,10.5832,10.3559,10.5469,4942132.0],["2017-03-14",10.5469,10.5469,10.4377,10.465,4271803.0],["2017-03-15",10.465,10.5014,10.4196,10.465,2707134.0],["2017-03-16",10.465,10.5287,10.4014,10.5287,5270663.0],["2017-03-17",10.5287,10.5469,10.4105,10.4468,4800134.0],["2017-03-20",10.4468,10.465,10.3832,10.4468,4128489.0],["2017-03-21",10.4468,10.4832,10.3832,10.4105,3817574.0],["2017-03-22",10.4105,10.410470962524414,10.2286,10.2468,6300903.0],["2017-03-23",10.2468,10.3105,10.1923,10.2741,4490871.0],["2017-03-24",10.2741,10.3014,10.2377,10.2923,3063549.0],["2017-03-27",10.2923,10.3105,10.265,10.3105,3622491.0],["2017-03-28",10.3105,10.3105,10.2286,10.265,2834200.0],["2017-03-29",10.265,10.3105,10.1923,10.2104,4332193.0],["2017-03-30",10.2104,10.2195,10.0013,10.0195,6295361.0],["2017-03-31",10.0195,10.0468,9.9377,10.0104,4840785.0],["2017-04-05",10.0104,10.1468,10.010418891906738,10.1195,5426722.0],["2017-04-06",10.1195,10.1468,10.0922,10.1468,4239837.0],["2017-04-07",10.1468,10.1741,10.0741,10.1195,3204349.0],["2017-04-10",10.1195,10.1377,10.0286,10.0377,3877176.0],["2017-04-11",10.0377,10.2468,10.0195,10.2377,6106361.0],["2017-04-12",10.2377,10.6378,10.237720489501953,10.5287,15583058.0],["2017-04-13",10.5287,10.528668403625488,10.3195,10.3468,7726923.0],["2017-04-14",10.3468,10.365,10.1377,10.165,4723575.0],["2017-04-17",10.165,10.1832,9.9831,10.065,4489341.0],["2017-04-18",10.065,10.0922,9.9831,9.9922,2444195.0],["2017-04-19",9.9922,10.0195,9.6558,9.7195,4566401.0],["2017-04-20",9.7195,9.7649,9.5558,9.6195,3695978.0],["2017-04-21",9.6195,9.7195,9.5831,9.6558,2886542.0],["2017-04-24",9.6558,9.7104,9.0557,9.0557,6943656.0],["2017-04-25",9.0557,9.1103,8.9194,8.9648,4846373.0],["2017-04-26",8.9648,9.0012,8.8103,8.8194,5137603.0],["2017-04-27",8.8194,8.819350242614746,8.1374,8.6193,8514023.0],["2017-04-28",8.6193,8.619322776794434,8.4011,8.4829,5933645.0],["2017-05-02",8.4829,8.6284,8.4102,8.4739,4378121.0],["2017-05-03",8.4739,8.5193,8.3375,8.3829,4834657.0],["2017-05-04",8.3829,8.392,8.2465,8.3011,5413535.0],["2017-05-05",8.3011,8.3284,8.2375,8.2647,4027676.0],["2017-05-08",8.2647,8.392,8.2193,8.3102,3932185.0],["2017-05-09",8.3102,8.3284,8.1829,8.3011,3055599.0],["2017-05-10",8.3011,8.3466,8.0738,8.092,3893315.0],["2017-05-11",8.092,8.091980934143066,7.5919,7.8101,7427930.0],["2017-05-12",7.8101,7.9556,7.6828,7.8374,4073083.0],["2017-05-15",7.8374,7.901,7.8192,7.8556,2547873.0],["2017-05-16",7.8556,7.992,7.801,7.992,4288282.0],["2017-05-17",7.992,8.1647,7.9556,8.0556,3670442.0],["2017-05-18",8.0556,8.055612564086914,7.9283,7.992,2632817.0],["2017-05-19",7.992,8.0374,7.9374,8.0102,2392182.0],["2017-05-22",8.0102,8.1283,7.8829,7.9101,4037799.0],["2017-05-23",7.9101,8.6102,7.8192,8.2284,10194969.0],["2017-05-24",8.2284,8.228362083435059,7.9192,8.0465,6543294.0],["2017-05-25",8.0465,8.0738,7.8192,8.0283,5674089.0],["2017-05-26",8.0283,8.1465,8.0283,8.0465,3914803.0],["2017-05-31",8.0465,8.2284,8.0283,8.1284,4048214.0],["2017-06-01",8.1284,8.128350257873535,7.8647,7.892,5022176.0],["2017-06-02",7.892,7.9465,7.8192,7.9283,3043008.0],["2017-06-05",7.9283,8.0192,7.9192,7.9829,2537245.0],["2017-06-06",7.9829,8.1374,7.9283,8.0465,3849445.0],["2017-06-07",8.0465,8.2102,8.0192,8.1829,5938102.0],["2017-06-08",8.1829,8.4102,8.182902336120605,8.2647,8407916.0],["2017-06-09",8.2647,8.3375,8.2102,8.2556,7752404.0],["2017-06-12",8.2556,8.25563907623291,8.1556,8.1647,4182165.0],["2017-06-13",8.1647,8.3193,8.1374,8.292,4230340.0],["2017-06-14",8.292,8.3647,8.2102,8.3375,4712241.0],["2017-06-15",8.3375,8.3647,8.2556,8.3557,3878203.0],["2017-06-16",8.3557,8.355652809143066,8.2375,8.2647,3247329.0],["2017-06-19",8.2647,8.3102,8.2193,8.2738,2600049.0],["2017-06-20",8.2738,8.292,8.2284,8.2556,2355662.0],["2017-06-21",8.2556,8.292,8.1374,8.192,3688199.0],["2017-06-22",8.192,8.2465,8.0011,8.0192,3854302.0],["2017-06-23",8.0192,8.0465,7.8556,7.9192,5592923.0],["2017-06-26",7.9192,8.1374,7.919232368469238,8.1193,4640647.0],["2017-06-27",8.1193,8.3284,8.0738,8.2829,5114550.0],["2017-06-28",8.2829,8.282916069030762,8.2829,8.2829,0.0],["2017-06-29",8.2829,8.282916069030762,8.2829,8.2829,0.0],["2017-06-30",8.2829,8.328627586364746,8.282916069030762,8.3286,0.0],["2017-07-03",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-04",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-05",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-06",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-07",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-10",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-11",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-12",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-13",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-14",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-17",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-18",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-19",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-20",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-21",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-24",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-25",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-26",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-27",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-28",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-07-31",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-01",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-02",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-03",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-04",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-07",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-08",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-09",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-10",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-11",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-14",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-15",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-16",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-17",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-18",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-21",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-22",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-23",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-24",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-25",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-28",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-29",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-30",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-08-31",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-01",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-04",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-05",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-06",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-07",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-08",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-11",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-12",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-13",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-14",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-15",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-18",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-19",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-20",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-21",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-22",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-25",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-26",8.3286,8.328627586364746,8.3286,8.3286,0.0],["2017-09-27",8.3286,9.0234,8.328627586364746,8.484,19389682.0],["2017-09-28",8.484,8.484045028686523,8.2281,8.2555,11152055.0],["2017-09-29",8.2555,8.3012,8.0086,8.0635,7560955.0],["2017-10-09",8.0635,8.1641,8.06350040435791,8.0909,5484504.0],["2017-10-10",8.0909,8.1275,8.0452,8.1275,4589224.0],["2017-10-11",8.1275,8.1366,8.0818,8.1001,4418062.0],["2017-10-12",8.1001,8.1366,8.0361,8.0544,4134200.0],["2017-10-13",8.0544,8.1184,8.0452,8.1092,3559121.0],["2017-10-16",8.1092,8.1549,8.0452,8.0635,4604852.0],["2017-10-17",8.0635,8.06350040435791,7.8989,7.9355,3846401.0],["2017-10-18",7.9355,8.1549,7.8624,8.1366,7274561.0],["2017-10-19",8.1366,8.1549,7.9721,8.0544,4411111.0],["2017-10-20",8.0544,8.1641,7.9995,8.1641,3551544.0],["2017-10-23",8.1641,8.4566,8.164066314697266,8.2555,7135436.0],["2017-10-24",8.2555,8.3561,8.1366,8.3378,5648408.0],["2017-10-25",8.3378,8.337769508361816,8.2189,8.2463,4208021.0],["2017-10-26",8.2463,8.246346473693848,8.0726,8.1001,6637095.0],["2017-10-27",8.1001,8.1092,7.9538,7.9721,4505349.0],["2017-10-30",7.9721,7.9995,7.5881,7.6155,6596451.0],["2017-10-31",7.6155,7.6338,7.4967,7.5515,6410790.0],["2017-11-01",7.5515,7.5881,7.4967,7.5058,6000970.0],["2017-11-02",7.5058,7.5332,7.4418,7.5058,5150928.0],["2017-11-03",7.5058,7.5058207511901855,7.4144,7.4235,2704760.0],["2017-11-06",7.4235,7.4601,7.387,7.4235,2834400.0],["2017-11-07",7.4235,7.4967,7.3778,7.4693,2560368.0],["2017-11-08",7.4693,7.5332,7.451,7.515,3440476.0],["2017-11-09",7.515,7.5332,7.4601,7.5241,2479409.0],["2017-11-10",7.5241,7.5332,7.4053,7.4327,3088043.0],["2017-11-13",7.4327,7.5515,7.432682514190674,7.5332,3831885.0],["2017-11-14",7.5332,7.533246994018555,7.387,7.4327,3507348.0],["2017-11-15",7.4327,7.4601,7.3687,7.3778,2588280.0],["2017-11-16",7.3778,7.4235,7.3047,7.323,2600925.0],["2017-11-17",7.323,7.3595,7.0121,7.0213,4953801.0],["2017-11-20",7.0213,7.021279335021973,6.8293,6.9116,3737672.0],["2017-11-21",6.9116,7.0213,6.8933,7.003,2640592.0],["2017-11-22",7.003,7.0944,6.9756,7.0578,1922273.0],["2017-11-23",7.0578,7.1036,6.9024,6.9299,1848460.0],["2017-11-24",6.9299,7.0578,6.9207,7.0213,1602102.0],["2017-11-27",7.0213,7.0761,6.9573,6.9664,1764216.0],["2017-11-28",6.9664,7.0487,6.9299,7.0213,1267815.0],["2017-11-29",7.0213,7.1036,6.9939,7.1036,1774156.0],["2017-11-30",7.1036,7.1036,7.0213,7.0304,1814414.0],["2017-12-01",7.0304,7.0853,7.003,7.0578,1558260.0],["2017-12-04",7.0578,7.0944,6.9664,6.9756,1655500.0],["2017-12-05",6.9756,7.0213,6.7104,6.7379,2433200.0],["2017-12-06",6.7379,6.9207,6.7196,6.8841,2994350.0],["2017-12-07",6.8841,6.8841447830200195,6.7836,6.7927,1614475.0],["2017-12-08",6.7927,6.939,6.7836,6.875,2165900.0],["2017-12-11",6.875,6.8933,6.8384,6.875,1763536.0],["2017-12-12",6.875,6.939,6.829291343688965,6.8293,3185675.0],["2017-12-13",6.8293,6.8659,6.811,6.8567,1873942.0],["2017-12-14",6.8567,6.9207,6.8384,6.9024,2221972.0],["2017-12-15",6.9024,6.9207,6.8567,6.9116,1790037.0],["2017-12-18",6.9116,7.0578,6.8841,6.9847,3661091.0],["2017-12-19",6.9847,7.067,6.9573,7.0487,2938314.0],["2017-12-20",7.0487,7.0944,7.0121,7.067,3359880.0],["2017-12-21",7.067,7.067,6.8933,6.9664,2541384.0],["2017-12-22",6.9664,7.0121,6.9481,6.9481,1497579.0],["2017-12-25",6.9481,6.9847,6.811,6.811,1748930.0],["2017-12-26",6.811,6.8659,6.7927,6.8567,2101283.0],["2017-12-27",6.8567,6.9116,6.8293,6.9024,2402488.0],["2017-12-28",6.9024,6.9573,6.8384,6.9299,2659877.0],["2017-12-29",6.9299,7.0304,6.8933,7.003,2387530.0],["2018-01-02",7.003,7.0853,7.002994537353516,7.0396,3282711.0],["2018-01-03",7.0396,7.0761,7.003,7.0487,3645747.0],["2018-01-04",7.0487,7.067,7.0213,7.0396,2139857.0],["2018-01-05",7.0396,7.6612,6.9939,7.3504,15070801.0],["2018-01-08",7.3504,7.350401401519775,7.1218,7.1676,8336058.0],["2018-01-09",7.1676,7.195,7.067,7.1218,3662994.0],["2018-01-10",7.1218,7.1858,7.0853,7.1493,3134252.0],["2018-01-11",7.1493,7.158413887023926,7.0761,7.1584,2672408.0],["2018-01-12",7.1584,7.2041,7.1218,7.1493,2354739.0],["2018-01-15",7.1493,7.1676,6.9024,6.9481,3495500.0],["2018-01-16",6.9481,7.131,6.948141574859619,7.0487,4822033.0],["2018-01-17",7.0487,7.2407,6.9481,7.1036,5796209.0],["2018-01-18",7.1036,7.1584,7.0396,7.1127,2788269.0],["2018-01-19",7.1127,7.131,7.03956413269043,7.0396,2751601.0],["2018-01-22",7.0396,7.1858,7.03956413269043,7.1767,3627176.0],["2018-01-23",7.1767,7.387,7.176698207855225,7.3413,7403408.0],["2018-01-24",7.3413,7.3778,7.2681,7.323,5481117.0],["2018-01-25",7.323,7.3687,7.2681,7.2864,4161817.0],["2018-01-26",7.2864,7.3138,7.2407,7.2773,3233469.0],["2018-01-29",7.2773,7.2955,7.1218,7.131,3097161.0],["2018-01-30",7.131,7.2041,7.1218,7.131,2247836.0],["2018-01-31",7.131,7.1676,6.8567,6.9116,4454317.0],["2018-02-01",6.9116,6.9299,6.4636,6.4819,4593000.0],["2018-02-02",6.4819,6.481884479522705,5.9425,6.2899,3768630.0],["2018-02-05",6.2899,6.4545,6.1985,6.3173,3077120.0],["2018-02-06",6.3173,6.317322731018066,5.9059,5.9333,4787091.0],["2018-02-07",5.9333,6.0796,5.9242,5.9882,2622849.0],["2018-02-08",5.9882,6.1253,5.9608,6.0613,2044566.0],["2018-02-09",6.0613,6.061339378356934,5.7505,5.7779,5444339.0],["2018-02-12",5.7779,5.9333,5.7779,5.7962,3001700.0],["2018-02-13",5.7962,5.9242,5.7231,5.8054,5454748.0],["2018-02-14",5.8054,5.8054,5.7139,5.7688,2262600.0],["2018-02-22",5.7688,5.9333,5.768786430358887,5.9059,2440963.0],["2018-02-23",5.9059,6.0156,5.8694,5.8968,4354518.0],["2018-02-26",5.8968,6.015627384185791,5.896778106689453,6.0156,5260311.0],["2018-02-27",6.0156,6.0796,5.9699,6.0339,3584041.0],["2018-02-28",6.0339,6.033912181854248,5.9425,5.9973,3025874.0],["2018-03-01",5.9973,6.0613,5.9699,6.0522,3280349.0],["2018-03-02",6.0522,6.1436,6.0248,6.0613,3636380.0],["2018-03-05",6.0613,6.1436,6.0522,6.1071,3559120.0],["2018-03-06",6.1071,6.171046257019043,6.0431,6.171,4476687.0],["2018-03-07",6.171,6.3996,6.1253,6.2625,8377159.0],["2018-03-08",6.2625,6.363,6.171,6.2899,5102222.0],["2018-03-09",6.2899,6.3539,6.2076,6.3173,4696043.0],["2018-03-12",6.3173,6.427,6.299,6.3905,4620335.0],["2018-03-13",6.3905,6.6373,6.3539,6.5642,8581509.0],["2018-03-14",6.5642,6.5733,6.4087,6.427,4699615.0],["2018-03-15",6.427,6.4636,6.2716,6.3082,3244276.0],["2018-03-16",6.3082,6.363,6.2808,6.299,2268952.0],["2018-03-19",6.299,6.5276,6.2899,6.363,3835913.0],["2018-03-20",6.363,6.3722,6.2808,6.3447,2593520.0],["2018-03-21",6.3447,6.6099,6.3356,6.4727,7846139.0],["2018-03-22",6.4727,6.5185,6.4179,6.4362,3573354.0],["2018-03-23",6.4362,7.0761,6.2899,6.5733,22487058.0],["2018-03-26",6.5733,6.811,6.3996,6.5733,14447990.0],["2018-03-27",6.5733,6.747,6.4362,6.7287,13133320.0],["2018-03-28",6.7287,6.728726387023926,6.5185,6.5459,6833716.0],["2018-03-29",6.5459,6.6282,6.5276,6.5916,4097024.0],["2018-03-30",6.5916,6.6464,6.5459,6.6282,4463101.0],["2018-04-02",6.6282,6.7287,6.6281609535217285,6.683,6266974.0],["2018-04-03",6.683,6.683014869689941,6.5093,6.555,4187640.0],["2018-04-04",6.555,6.9207,6.555022239685059,6.8841,14667177.0],["2018-04-09",6.8841,6.8841447830200195,6.6464,6.683,10492196.0],["2018-04-10",6.683,6.683014869689941,6.4362,6.5093,9438872.0],["2018-04-11",6.5093,6.6373,6.509311199188232,6.5276,3986340.0],["2018-04-12",6.5276,6.5275959968566895,6.4453,6.4545,3039316.0],["2018-04-13",6.4545,6.491,6.3813,6.3996,3134900.0],["2018-04-16",6.3996,6.4179,6.2442,6.2899,2673347.0],["2018-04-17",6.2899,6.3265,6.10705041885376,6.1071,3485900.0],["2018-04-18",6.1071,6.1985,6.0613,6.171,2888448.0],["2018-04-19",6.171,6.1985,6.1253,6.1528,2211900.0],["2018-04-20",6.1528,6.1619,5.9516,5.9699,3077554.0],["2018-04-23",5.9699,6.0705,5.9516,6.0156,2235280.0],["2018-04-24",6.0156,6.1436,6.0156,6.1162,2005487.0],["2018-04-25",6.1162,6.1436,6.0705,6.0888,1297420.0],["2018-04-26",6.0888,6.1071,5.8968,5.9151,2318556.0],["2018-04-27",5.9151,5.9791,5.9059,5.9516,1366000.0],["2018-05-02",5.9516,5.9973,5.896778106689453,5.8968,1180728.0],["2018-05-03",5.8968,5.9699,5.8876,5.9425,1951900.0],["2018-05-04",5.9425,5.9973,5.9059,5.9791,1828700.0],["2018-05-07",5.9791,6.1345,5.979058265686035,6.0979,2575703.0],["2018-05-08",6.0979,6.1436,6.0796,6.1253,2475163.0],["2018-05-09",6.1253,6.1619,6.0796,6.1345,1592108.0],["2018-05-10",6.1345,6.1985,6.1071,6.171,2570202.0],["2018-05-11",6.171,6.1985,6.1253,6.1802,2329680.0],["2018-05-14",6.1802,6.1985,6.0522,6.0705,3358700.0],["2018-05-15",6.0705,6.171046257019043,6.0339,6.171,3299199.0],["2018-05-16",6.171,6.235,6.0796,6.0796,2879500.0],["2018-05-17",6.0796,6.1162,5.9608,6.0339,3324449.0],["2018-05-18",6.0339,6.033912181854248,5.9608,5.9973,3045302.0],["2018-05-21",5.9973,6.2259,5.997342586517334,6.1985,5624666.0],["2018-05-22",6.1985,6.235,6.1162,6.1528,3934281.0],["2018-05-23",6.1528,6.171,6.0522,6.0705,2749600.0],["2018-05-24",6.0705,6.1162,6.0065,6.0613,2556266.0],["2018-05-25",6.0613,6.061339378356934,5.9151,5.9516,2972545.0],["2018-05-28",5.9516,5.9973,5.8236,5.8694,2749820.0],["2018-05-29",5.8694,5.9516,5.8328,5.8876,1759978.0],["2018-05-30",5.8876,6.0156,5.8694,5.8968,4436494.0],["2018-05-31",5.8968,5.9882,5.7779,5.9151,3526606.0],["2018-06-01",5.9151,5.9242,5.8236,5.8602,2228748.0],["2018-06-04",5.8602,5.9333,5.8602,5.9151,2178829.0],["2018-06-05",5.9151,6.0156,5.9059,6.0065,2370834.0],["2018-06-06",6.0065,6.0156,5.9059,5.9516,2706523.0],["2018-06-07",5.9516,5.9699,5.8785,5.8876,1967700.0],["2018-06-08",5.8876,5.9059,5.8145,5.8328,1786136.0],["2018-06-11",5.8328,5.9059,5.7870707511901855,5.7871,1668772.0],["2018-06-12",5.7871,5.8876,5.7779,5.8511,1822377.0],["2018-06-13",5.8511,5.9151,5.8510661125183105,5.8968,3003323.0],["2018-06-14",5.8968,6.1071,5.896778106689453,5.9699,4824183.0],["2018-06-15",5.9699,5.969916343688965,5.7322,5.7688,3715889.0],["2018-06-19",5.7688,6.0248,5.1928,5.3025,9373705.0],["2018-06-20",5.3025,5.3482,4.8637,5.0831,14488020.0],["2018-06-21",5.0831,5.1014,4.9551,4.9551,4292315.0],["2018-06-22",4.9551,5.1105,4.818,5.074,3130200.0],["2018-06-25",5.074,5.1109,4.9171,4.9448,3380613.0],["2018-06-26",4.9448,5.0186,4.8433,4.954,3139977.0],["2018-06-27",4.954,5.0278,4.9356,4.9633,2975700.0],["2018-06-28",4.9633,5.0094,4.8526,4.8802,3432510.0],["2018-06-29",4.8802,5.0002,4.8618,4.9817,3975048.0],["2018-07-02",4.9817,5.0094,4.8249,4.8802,2316900.0],["2018-07-03",4.8802,4.9909,4.8618,4.9725,3071977.0],["2018-07-04",4.9725,5.0278,4.954,4.9909,3171404.0],["2018-07-05",4.9909,5.0278,4.7695,4.7972,4530249.0],["2018-07-06",4.7972,4.9171,4.6773,4.8618,4782282.0],["2018-07-09",4.8618,4.9079,4.8064,4.8895,2990170.0],["2018-07-10",4.8895,4.9079,4.8526,4.8895,2007624.0],["2018-07-11",4.8895,4.8895,4.7511,4.788,3780766.0],["2018-07-12",4.788,4.9264,4.7603,4.8895,3545135.0],["2018-07-13",4.8895,4.954,4.8802,4.8895,2361030.0],["2018-07-16",4.8895,4.8895,4.8249,4.8526,1867300.0],["2018-07-17",4.8526,4.8802,4.8064,4.8526,3058808.0],["2018-07-18",4.8526,4.8895,4.8249,4.8433,4601205.0],["2018-07-19",4.8433,4.8618,4.705,4.7419,4034056.0],["2018-07-20",4.7419,4.788,4.6865,4.7695,2149226.0],["2018-07-23",4.7695,4.806434631347656,4.7326,4.8064,2249733.0],["2018-07-24",4.8064,4.9171,4.7788,4.9079,4267830.0],["2018-07-25",4.9079,4.9264,4.871,4.9079,3334002.0],["2018-07-26",4.9079,5.0094,4.8895,4.9725,5110984.0],["2018-07-27",4.9725,5.0463,4.9448,5.0278,5532490.0],["2018-07-30",5.0278,5.0924,4.9356,5.0002,6078770.0],["2018-07-31",5.0002,5.0555,4.9817,4.9817,3004353.0],["2018-08-01",4.9817,5.0371,4.871,4.9171,3056007.0],["2018-08-02",4.9171,4.9356,4.6957,4.8064,4464924.0],["2018-08-03",4.8064,4.9264,4.7788,4.8802,3167918.0],["2018-08-06",4.8802,4.9079,4.7326,4.788,2907891.0],["2018-08-07",4.788,4.9448,4.7603,4.9356,3056946.0],["2018-08-08",4.9356,5.0555,4.935590744018555,4.9448,3670121.0],["2018-08-09",4.9448,5.1939,4.9448161125183105,5.0832,5778743.0],["2018-08-10",5.0832,5.1847,5.0371,5.1109,4154499.0],["2018-08-13",5.1109,5.1847,5.0094,5.1016,3786616.0],["2018-08-14",5.1016,5.1109,5.0371,5.0555,2392365.0],["2018-08-15",5.0555,5.1016,4.9725,5.0002,2181632.0],["2018-08-16",5.0002,5.0186,4.871,5.0094,3357500.0],["2018-08-17",5.0094,5.0278,4.7695,4.7788,3885103.0],["2018-08-20",4.7788,4.8249,4.6957,4.7972,2266400.0],["2018-08-21",4.7972,4.8433,4.7419,4.8157,1529219.0],["2018-08-22",4.8157,4.8433,4.7511,4.7695,1729200.0],["2018-08-23",4.7695,4.8341,4.7695,4.7788,1523918.0],["2018-08-24",4.7788,4.8249,4.7419,4.8064,1476000.0],["2018-08-27",4.8064,4.9171,4.7972,4.8987,3103262.0],["2018-08-28",4.8987,4.9264,4.8526,4.871,1628000.0],["2018-08-29",4.871,4.8895,4.8249,4.8433,2384948.0],["2018-08-30",4.8433,4.8618,4.7695,4.8157,1555100.0],["2018-08-31",4.8157,4.8249,4.7419,4.7511,1767201.0],["2018-09-03",4.7511,4.8064,4.705,4.7326,2178732.0],["2018-09-04",4.7326,4.871,4.732631206512451,4.8341,2906118.0],["2018-09-05",4.8341,4.8802,4.7695,4.7972,2691472.0],["2018-09-06",4.7972,4.8433,4.7511,4.7603,1336005.0],["2018-09-07",4.7603,4.8341,4.705,4.7695,2917300.0],["2018-09-10",4.7695,4.769533634185791,4.6588,4.6865,2181266.0],["2018-09-11",4.6865,4.7326,4.6312,4.6773,1855800.0],["2018-09-12",4.6773,4.7234,4.6311516761779785,4.6312,2429200.0],["2018-09-13",4.6312,4.6957,4.6311516761779785,4.6588,1985062.0],["2018-09-14",4.6588,4.7142,4.6588,4.6681,1686301.0],["2018-09-17",4.6681,4.6865,4.5666,4.6681,2985672.0],["2018-09-18",4.6681,4.6865,4.5943,4.6681,2544747.0],["2018-09-19",4.6681,4.7603,4.6312,4.7142,4955295.0],["2018-09-20",4.7142,4.9356,4.6588,4.8895,8167186.0],["2018-09-21",4.8895,4.9448,4.7511,4.9171,8934841.0],["2018-09-25",4.9171,4.917139530181885,4.7326,4.7788,5421843.0],["2018-09-26",4.7788,4.8064,4.7603,4.7695,2729646.0],["2018-09-27",4.7695,4.7972,4.6219,4.6312,3404485.0],["2018-09-28",4.6312,4.7234,4.6311516761779785,4.6957,2577265.0],["2018-10-08",4.6957,4.705,4.5297,4.6865,5994635.0],["2018-10-09",4.6865,4.686504364013672,4.585,4.6035,2263380.0],["2018-10-10",4.6035,4.6219,4.5573,4.5943,1913518.0],["2018-10-11",4.5943,4.594250679016113,4.1422,4.3821,8124939.0],["2018-10-12",4.3821,4.38206672668457,4.0869,4.1607,5438848.0],["2018-10-15",4.1607,4.2345,3.9669,3.9854,4747012.0],["2018-10-16",3.9854,4.0315,3.6625,3.6902,8780773.0],["2018-10-17",3.6902,3.7824,3.6809,3.7732,4797539.0],["2018-10-18",3.7732,3.7732,3.6256,3.6809,4389200.0],["2018-10-19",3.6809,3.7547,3.5887,3.7178,5100853.0],["2018-10-22",3.7178,3.9392,3.7178375720977783,3.8562,8689422.0],["2018-10-23",3.8562,3.8562183380126953,3.7547,3.7732,5543156.0],["2018-10-24",3.7732,3.8285,3.7086,3.7363,7095089.0],["2018-10-25",3.7363,3.736288547515869,3.5887,3.6994,6731687.0],["2018-10-26",3.6994,3.7732,3.6993868350982666,3.7547,6157494.0],["2018-10-29",3.7547,3.8193,3.7086,3.7824,5084123.0],["2018-10-30",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-10-31",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-01",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-02",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-05",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-06",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-07",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-08",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-09",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-12",3.7824,3.782414674758911,3.7824,3.7824,0.0],["2018-11-13",3.7824,4.1607,3.782414674758911,4.1607,4934700.0],["2018-11-14",4.1607,4.5758,4.1606574058532715,4.5758,29155334.0],["2018-11-15",4.5758,4.575799942016602,4.3821,4.4651,21818711.0],["2018-11-16",4.4651,4.5758,4.3636,4.5112,17137161.0],["2018-11-19",4.5112,4.9633,4.4282,4.9633,31379318.0],["2018-11-20",4.9633,4.963266372680664,4.6404,4.6773,22203182.0],["2018-11-21",4.6773,4.8618,4.5942,4.8249,14754269.0],["2018-11-22",4.8249,4.8249,4.705,4.7603,9434019.0],["2018-11-23",4.7603,4.788,4.4651,4.4835,11363147.0],["2018-11-26",4.4835,4.5666,4.4559,4.5389,7294686.0],["2018-11-27",4.5389,4.6312,4.5297,4.5481,5282377.0],["2018-11-28",4.5481,4.6312,4.4559,4.6219,7300337.0],["2018-11-29",4.6219,4.7511,4.5297,4.5389,9990496.0],["2018-11-30",4.5389,4.5481,4.4097,4.5204,8031920.0],["2018-12-03",4.5204,4.7511,4.520447254180908,4.6957,9088919.0],["2018-12-04",4.6957,4.7511,4.6496,4.705,7207828.0],["2018-12-05",4.705,4.704955577850342,4.5481,4.5943,7050384.0],["2018-12-06",4.5943,4.6404,4.5481,4.5666,4788269.0],["2018-12-07",4.5666,4.6588,4.5573,4.6496,4716698.0],["2018-12-10",4.6496,4.649603366851807,4.419,4.4374,7909156.0],["2018-12-11",4.4374,4.5112,4.4374189376831055,4.4835,3855307.0],["2018-12-12",4.4835,4.5481,4.4835,4.5112,3297610.0],["2018-12-13",4.5112,4.6035,4.4835,4.585,5756338.0],["2018-12-14",4.585,4.8895,4.5666,4.7326,18312725.0],["2018-12-17",4.7326,5.2031,4.732631206512451,5.1293,30472705.0],["2018-12-18",5.1293,5.129323959350586,4.8249,4.9171,18703106.0],["2018-12-19",4.9171,4.9356,4.751082897186279,4.7511,11822575.0],["2018-12-20",4.7511,4.8157,4.705,4.7419,7976797.0],["2018-12-21",4.7419,4.7603,4.5481,4.5758,9739022.0],["2018-12-24",4.5758,4.8157,4.575799942016602,4.788,11803068.0],["2018-12-25",4.788,4.787984848022461,4.4374,4.6404,9369417.0],["2018-12-26",4.6404,4.640378475189209,4.4928,4.5297,7301265.0],["2018-12-27",4.5297,4.6312,4.4282,4.4374,5975701.0],["2018-12-28",4.4374,4.502,4.4374,4.4743,3663184.0],["2019-01-02",4.4743,4.5112,4.308263301849365,4.3083,6491983.0],["2019-01-03",4.3083,4.4097,4.2529,4.2898,8686810.0],["2019-01-04",4.2898,4.4097,4.2806,4.3913,8154413.0],["2019-01-07",4.3913,4.5481,4.391291618347168,4.502,7179479.0],["2019-01-08",4.502,4.5573,4.4559,4.5204,4543783.0],["2019-01-09",4.5204,4.6127,4.4835,4.4928,6956681.0],["2019-01-10",4.4928,4.5204,4.3913,4.419,5857237.0],["2019-01-11",4.419,4.502,4.4005,4.4928,4070418.0],["2019-01-14",4.4928,4.6312,4.4466,4.5204,5852305.0],["2019-01-15",4.5204,4.5389,4.4374,4.5297,5288178.0],["2019-01-16",4.5297,4.5297,4.4651,4.4928,4999247.0],["2019-01-17",4.4928,4.5112,4.4097,4.4282,5390440.0],["2019-01-18",4.4282,4.4928,4.4005,4.4374,4643863.0],["2019-01-21",4.4374,4.6865,4.4374189376831055,4.6588,11973738.0],["2019-01-22",4.6588,4.6588287353515625,4.5112,4.5297,8138114.0],["2019-01-23",4.5297,4.5758,4.4466,4.5666,6663909.0],["2019-01-24",4.5666,4.6773,4.4835,4.6588,9591830.0],["2019-01-25",4.6588,4.6588287353515625,4.5389,4.5481,6874127.0],["2019-01-28",4.5481,4.5758,4.4651,4.4928,4353996.0],["2019-01-29",4.4928,4.705,4.4835,4.6773,15171062.0],["2019-01-30",4.6773,4.677278995513916,4.5297,4.5389,8999822.0],["2019-01-31",4.5389,4.6496,4.2714,4.3636,9623883.0],["2019-02-01",4.3636,4.4928,4.299,4.4743,6223510.0],["2019-02-11",4.4743,4.5943,4.4743,4.5943,5055958.0],["2019-02-12",4.5943,4.6865,4.5758,4.6496,7285769.0],["2019-02-13",4.6496,4.7788,4.6219,4.7419,11587930.0],["2019-02-14",4.7419,4.7972,4.6773,4.7603,8463497.0],["2019-02-15",4.7603,4.9171,4.705,4.8249,12444039.0],["2019-02-18",4.8249,5.0278,4.82488489151001,4.9909,14462458.0],["2019-02-19",4.9909,5.1016,4.8802,4.9171,13402690.0],["2019-02-20",4.9171,5.2031,4.917139530181885,5.0002,20019409.0],["2019-02-21",5.0002,5.0094,4.8526,4.8987,13888497.0],["2019-02-22",4.8987,4.9633,4.8802,4.954,7853885.0],["2019-02-25",4.954,5.3323,4.954041957855225,5.3323,20184740.0],["2019-02-26",5.3323,5.5629,5.2031,5.4061,21068441.0],["2019-02-27",5.4061,5.4891,5.2769,5.3323,13748748.0],["2019-02-28",5.3323,5.4799,5.3231,5.3876,10118681.0],["2019-03-01",5.3876,5.4245,5.2862,5.4061,8816960.0],["2019-03-04",5.4061,5.5998,5.3969,5.4614,21197153.0],["2019-03-05",5.4614,5.5537,5.3969,5.5445,13207234.0],["2019-03-06",5.5445,5.6183,5.4522,5.5998,16067384.0],["2019-03-07",5.5998,5.7474,5.5168,5.6367,16372363.0],["2019-03-08",5.6367,5.636721134185791,5.3231,5.36,20895592.0],["2019-03-11",5.36,5.498340129852295,5.359959602355957,5.4983,11043534.0],["2019-03-12",5.4983,5.6736,5.4799,5.6183,17179418.0],["2019-03-13",5.6183,5.6828,5.3784,5.4245,16316426.0],["2019-03-14",5.4245,5.4983,5.1755,5.2308,15006981.0],["2019-03-15",5.2308,5.5629,5.230803489685059,5.4799,16188086.0],["2019-03-18",5.4799,5.6367,5.3969,5.6183,17051761.0],["2019-03-19",5.6183,5.729,5.5906,5.6183,12107006.0],["2019-03-20",5.6183,5.8028,5.5352,5.6459,16342736.0],["2019-03-21",5.6459,5.8581,5.5998,5.8028,19501722.0],["2019-03-22",5.8028,5.8305,5.6459,5.7567,13378597.0],["2019-03-25",5.7567,5.8674,5.6367,5.7474,14928879.0],["2019-03-26",5.7474,5.7843,5.4707,5.5076,13277420.0],["2019-03-27",5.5076,5.5537,5.4061,5.443,9132855.0],["2019-03-28",5.443,5.4983,5.3507,5.3692,7822132.0],["2019-03-29",5.3692,5.5537,5.2954,5.526,10029919.0],["2019-04-01",5.526,6.079541206359863,5.5260162353515625,6.0795,26110404.0],["2019-04-02",6.0795,6.301,6.0242,6.0795,33776652.0],["2019-04-03",6.0795,6.079541206359863,5.895,5.9781,22432932.0],["2019-04-04",5.9781,6.0795,5.8858,5.9227,17562781.0],["2019-04-08",5.9227,6.0242,5.7659,5.8489,15207194.0],["2019-04-09",5.8489,5.9596099853515625,5.8028,5.9596,12205777.0],["2019-04-10",5.9596,5.9596099853515625,5.7843,5.8212,12146743.0],["2019-04-11",5.8212,5.8397,5.7013,5.7197,9598878.0],["2019-04-12",5.7197,5.8028,5.6828,5.7382,8073187.0],["2019-04-15",5.7382,5.9227,5.7105,5.7197,13380711.0],["2019-04-16",5.7197,5.7936,5.5721,5.7843,12655919.0],["2019-04-17",5.7843,5.9043,5.7382,5.8858,14083933.0],["2019-04-18",5.8858,5.9319,5.7843,5.8028,9794765.0],["2019-04-19",5.8028,5.812,5.6921,5.7843,7948845.0],["2019-04-22",5.7843,5.8397,5.7198,5.729,8345488.0],["2019-04-23",5.729,5.7843,5.5998,5.6183,8913410.0],["2019-04-24",5.6183,5.7105,5.5998,5.7013,7501877.0],["2019-04-25",5.7013,5.8581,5.5352,5.5629,12699980.0],["2019-04-26",5.5629,5.562918663024902,5.3692,5.3969,10405601.0],["2019-05-06",5.3969,5.3968610763549805,4.7419,4.8157,13049382.0],["2019-05-07",4.8157,5.2216,4.815659999847412,5.2124,16188377.0],["2019-05-08",5.2124,5.4799,5.074,5.2493,15424359.0],["2019-05-09",5.2493,5.2954,5.074,5.1293,9894644.0],["2019-05-10",5.1293,5.3138,5.074,5.2493,11239167.0],["2019-05-13",5.2493,5.4891,5.1755,5.3876,15080392.0],["2019-05-14",5.3876,5.4522,5.24,5.2585,12016227.0],["2019-05-15",5.2585,5.4614,5.258479118347168,5.3969,13867236.0],["2019-05-16",5.3969,5.6552,5.3692,5.5076,17732327.0],["2019-05-17",5.5076,5.8212,5.4614,5.6644,30646747.0],["2019-05-20",5.6644,5.664397716522217,5.1755,5.2862,21471512.0],["2019-05-21",5.2862,5.3876,5.1662,5.3323,11049006.0],["2019-05-22",5.3323,5.4338,5.1755,5.3231,14567588.0],["2019-05-23",5.3231,5.323057174682617,4.9448,5.0002,16225598.0],["2019-05-24",5.0002,5.0924,4.9171,4.954,7467473.0],["2019-05-27",4.954,5.0924,4.9448,5.0463,8600210.0],["2019-05-28",5.0463,5.1662,5.0371,5.0647,9782903.0],["2019-05-29",5.0647,5.1939,5.0094,5.1201,9405595.0],["2019-05-30",5.1201,5.2954,5.1016,5.2585,14511710.0],["2019-05-31",5.2585,5.2677,5.0924,5.1478,10459900.0],["2019-06-03",5.1478,5.24,5.0647,5.2031,11231127.0],["2019-06-04",5.2031,5.203126907348633,4.871,4.9264,12235759.0],["2019-06-05",4.9264,5.1662,4.926364898681641,5.0647,11859725.0],["2019-06-06",5.0647,5.1755,4.8987,4.9171,11280428.0],["2019-06-10",4.9171,5.0371,4.8618,4.8987,8753702.0],["2019-06-11",4.8987,5.0924,4.8802,5.0463,9716091.0],["2019-06-12",5.0463,5.2769,4.9725,5.1847,18887176.0],["2019-06-13",5.1847,5.184676647186279,5.0278,5.1016,11034100.0],["2019-06-14",5.1016,5.1293,4.9171,4.954,10490462.0],["2019-06-17",4.954,5.0555,4.9356,5.0278,7275011.0],["2019-06-18",5.0278,5.0648,4.9816,5.0094,4622126.0],["2019-06-19",5.0094,5.1295,5.009359836578369,5.0925,7817426.0],["2019-06-20",5.0925,5.1572,5.0186,5.148,9318899.0],["2019-06-21",5.148,5.2219,5.1295,5.185,7437185.0],["2019-06-24",5.185,5.2404,5.0833,5.1757,7411043.0],["2019-06-25",5.1757,5.2127,5.0186,5.0925,6398225.0],["2019-06-26",5.0925,5.1203,5.0186,5.0925,4413236.0],["2019-06-27",5.0925,5.148,5.0741,5.0833,5036081.0],["2019-06-28",5.0833,5.1018,5.0001,5.0094,4539216.0],["2019-07-01",5.0094,5.148,5.009359836578369,5.1018,6048613.0],["2019-07-02",5.1018,5.1665,5.0741,5.1203,5171157.0],["2019-07-03",5.1203,5.148,5.0556,5.111,4968327.0],["2019-07-04",5.111,5.1388,5.0648,5.0741,4009080.0],["2019-07-05",5.0741,5.111,5.0556,5.0925,3195251.0],["2019-07-08",5.0925,5.092541694641113,4.8707,4.9262,7302068.0],["2019-07-09",4.9262,4.926178455352783,4.8245,4.8707,4368600.0],["2019-07-10",4.8707,4.8985,4.7783,4.8245,3251567.0],["2019-07-11",4.8245,4.9262,4.7413,4.7783,4779927.0],["2019-07-12",4.7783,4.843,4.7506,4.7875,2415501.0],["2019-07-15",4.7875,4.9909,4.7598,4.9724,7191550.0],["2019-07-16",4.9724,5.0278,4.9354,5.0001,3899343.0],["2019-07-17",5.0001,5.0741,4.9909,5.0463,4315027.0],["2019-07-18",5.0463,5.046329498291016,4.9354,4.9447,4182517.0],["2019-07-19",4.9447,5.0556,4.9446635246276855,4.9631,3495987.0],["2019-07-22",4.9631,5.0001,4.8707,4.9262,4949329.0],["2019-07-23",4.9262,4.9539,4.8522,4.9262,2812556.0],["2019-07-24",4.9262,5.0094,4.8985,4.9447,4339331.0],["2019-07-25",4.9447,4.9631,4.8892,4.9354,3580778.0],["2019-07-26",4.9354,4.9447,4.8892,4.9077,2491651.0],["2019-07-29",4.9077,4.9447,4.8522,4.88,3136561.0],["2019-07-30",4.88,4.9631,4.8615,4.9169,3465242.0],["2019-07-31",4.9169,5.0741,4.9169,4.9909,7625201.0],["2019-08-01",4.9909,4.990875244140625,4.8985,4.9354,4713649.0],["2019-08-02",4.9354,4.935420989990234,4.7506,4.7968,6260644.0],["2019-08-05",4.7968,4.8338,4.7413,4.7506,4765000.0],["2019-08-06",4.7506,4.7598,4.4733,4.5565,7858356.0],["2019-08-07",4.5565,4.5842,4.4918,4.5472,3887043.0],["2019-08-08",4.5472,4.5842,4.5195,4.5288,3439686.0],["2019-08-09",4.5288,4.5657,4.3901,4.4086,5897461.0],["2019-08-12",4.4086,4.473303318023682,4.3901,4.4733,3844755.0],["2019-08-13",4.4733,4.473303318023682,4.3254,4.3716,4357404.0],["2019-08-14",4.3716,4.4733,4.371637344360352,4.4456,5008022.0],["2019-08-15",4.4456,4.4918,4.2977,4.4825,4171218.0],["2019-08-16",4.4825,4.5195,4.4363,4.4825,4658508.0],["2019-08-19",4.4825,4.8892,4.482545375823975,4.8615,14458461.0],["2019-08-20",4.8615,4.9447,4.7783,4.7875,11204883.0],["2019-08-21",4.7875,4.9262,4.7875,4.8985,10010159.0],["2019-08-22",4.8985,5.0371,4.843,4.9447,8501813.0],["2019-08-23",4.9447,4.9816,4.8892,4.9539,7647403.0],["2019-08-26",4.9539,5.0094,4.8245,4.9909,9415103.0],["2019-08-27",4.9909,5.0833,4.9631,5.0001,10648940.0],["2019-08-28",5.0001,5.2127,5.000117778778076,5.0371,15524931.0],["2019-08-29",5.0371,5.1388,5.0094,5.0278,10401838.0],["2019-08-30",5.0278,5.1203,4.9169,4.9909,7320977.0],["2019-09-02",4.9909,5.0925,4.9539,5.0556,7085720.0],["2019-09-03",5.0556,5.1018,5.0094,5.0463,5547118.0],["2019-09-04",5.0463,5.148,5.0278,5.1203,8621279.0],["2019-09-05",5.1203,5.1757,5.0925,5.1295,9193711.0],["2019-09-06",5.1295,5.2127,5.1018,5.1295,6698867.0],["2019-09-09",5.1295,5.2127,5.1295,5.1757,6526380.0],["2019-09-10",5.1757,5.3421,5.1757,5.2589,12047281.0],["2019-09-11",5.2589,5.2681,5.0648,5.0925,10305093.0],["2019-09-12",5.0925,5.1572,5.0463,5.1295,6667661.0],["2019-09-16",5.1295,5.1572,5.0463,5.0925,5366720.0],["2019-09-17",5.0925,5.092541694641113,4.9539,4.9724,7841441.0],["2019-09-18",4.9724,5.0094,4.9077,4.9354,4451542.0],["2019-09-19",4.9354,5.0186,4.9262,5.0001,4113204.0],["2019-09-20",5.0001,5.0463,4.9816,5.0278,4587980.0],["2019-09-23",5.0278,5.027843952178955,4.8892,4.9631,4840900.0],["2019-09-24",4.9631,4.9724,4.8985,4.9077,4573999.0],["2019-09-25",4.9077,4.9354,4.8338,4.843,4227900.0],["2019-09-26",4.843,4.88,4.7691,4.806,5184926.0],["2019-09-27",4.806,4.8338,4.7321,4.7783,4650405.0],["2019-09-30",4.7783,4.9262,4.7691,4.8153,5795677.0],["2019-10-08",4.8153,4.8707,4.7321,4.7506,4302598.0],["2019-10-09",4.7506,4.852239608764648,4.750573635101318,4.8522,4085914.0],["2019-10-10",4.8522,4.8892,4.806,4.8615,3497776.0],["2019-10-11",4.8615,4.9631,4.861482620239258,4.9354,4164140.0],["2019-10-14",4.9354,5.0556,4.935420989990234,5.0278,5636707.0],["2019-10-15",5.0278,5.1203,5.0094,5.0925,6037633.0],["2019-10-16",5.0925,5.1018,5.0001,5.0186,4462540.0],["2019-10-17",5.0186,5.0556,4.9631,4.9909,3131637.0],["2019-10-18",4.9909,5.0556,4.9169,4.9447,4176583.0],["2019-10-21",4.9447,4.9724,4.8615,4.9169,4301235.0],["2019-10-22",4.9169,5.1388,4.8892,5.1203,9086054.0],["2019-10-23",5.1203,5.1757,5.0925,5.1018,6938245.0],["2019-10-24",5.1018,5.1388,5.0371,5.1203,4476731.0],["2019-10-25",5.1203,5.2127,5.0463,5.1018,8680843.0],["2019-10-28",5.1018,5.6101,5.101783275604248,5.453,46184443.0],["2019-10-29",5.453,5.452993392944336,5.1572,5.1572,30123373.0],["2019-10-30",5.1572,5.1572370529174805,5.009359836578369,5.0094,14475854.0],["2019-10-31",5.0094,5.0278,4.9169,4.9631,10512503.0],["2019-11-01",4.9631,4.9816,4.8245,4.9354,11401008.0],["2019-11-04",4.9354,4.9631,4.8707,4.8892,7435103.0],["2019-11-05",4.8892,5.0186,4.8892,4.9816,8864997.0],["2019-11-06",4.9816,4.9909,4.8338,4.8615,7166081.0],["2019-11-07",4.8615,4.9169,4.8245,4.8615,4961551.0],["2019-11-08",4.8615,4.8985,4.8245,4.8522,5489051.0],["2019-11-11",4.8522,4.88,4.7321,4.7413,5564920.0],["2019-11-12",4.7413,4.7783,4.6859,4.7598,3264312.0],["2019-11-13",4.7598,4.7691,4.6859,4.7506,3695000.0],["2019-11-14",4.7506,4.8338,4.7413,4.8245,4243716.0],["2019-11-15",4.8245,4.8615,4.7690582275390625,4.7691,4278256.0],["2019-11-18",4.7691,4.8338,4.7690582275390625,4.7968,3422810.0],["2019-11-19",4.7968,4.852239608764648,4.7691,4.8522,3771444.0],["2019-11-20",4.8522,4.8707,4.8153,4.8245,3185918.0],["2019-11-21",4.8245,4.8522,4.806,4.8153,2256906.0],["2019-11-22",4.8153,4.88,4.7598,4.806,5238297.0],["2019-11-25",4.806,4.8338,4.7691,4.8245,5449396.0],["2019-11-26",4.8245,4.8615,4.806,4.8153,3426801.0],["2019-11-27",4.8153,4.9262,4.806,4.9077,9090057.0],["2019-11-28",4.9077,4.953906059265137,4.8615,4.9539,5752492.0],["2019-11-29",4.9539,4.953906059265137,4.8985,4.9447,4186999.0],["2019-12-02",4.9447,4.9631,4.9169,4.9539,4253224.0],["2019-12-03",4.9539,4.9724,4.9169,4.9539,5613434.0],["2019-12-04",4.9539,5.0186,4.9169,4.9724,5995420.0],["2019-12-05",4.9724,4.9816,4.9354,4.9447,5621238.0],["2019-12-06",4.9447,4.9909,4.9354,4.9724,3672955.0],["2019-12-09",4.9724,5.0278,4.9447,4.9816,4101211.0],["2019-12-10",4.9816,5.0833,4.9631,5.0833,6666478.0],["2019-12-11",5.0833,5.0925,5.0186,5.0463,6866480.0],["2019-12-12",5.0463,5.0648,5.0094,5.0463,3995406.0],["2019-12-13",5.0463,5.1018,5.0371,5.0925,5243607.0],["2019-12-16",5.0925,5.1572,5.0371,5.0925,6456996.0],["2019-12-17",5.0925,5.1572,5.0463,5.1388,7266311.0],["2019-12-18",5.1388,5.1757,5.0371,5.0463,9969602.0],["2019-12-19",5.0463,5.2034,5.0278,5.1757,8152576.0],["2019-12-20",5.1757,5.1942,5.0925,5.1295,6535349.0],["2019-12-23",5.1295,5.2034,5.0556,5.0741,7572952.0],["2019-12-24",5.0741,5.1018,5.0278,5.0833,4629728.0],["2019-12-25",5.0833,5.1018,4.9724,5.0094,8314018.0],["2019-12-26",5.0094,5.0463,4.9909,5.0186,4706585.0],["2019-12-27",5.0186,5.3236,5.01860237121582,5.185,18015913.0],["2019-12-30",5.185,5.2127,5.1203,5.1572,12437722.0],["2019-12-31",5.1572,5.2774,5.1388,5.1665,10877900.0],["2020-01-02",5.1665,5.2497,5.166480541229248,5.2312,13365453.0],["2020-01-03",5.2312,5.3698,5.2127,5.3328,16812355.0],["2020-01-06",5.3328,5.3513,5.2404,5.2959,14778861.0],["2020-01-07",5.2959,5.3236,5.2589,5.3144,9723921.0],["2020-01-08",5.3144,5.3144,5.1942,5.2219,10504504.0],["2020-01-09",5.2219,5.3051,5.2127,5.2497,7274063.0],["2020-01-10",5.2497,5.2866,5.185,5.2219,5472758.0],["2020-01-13",5.2219,5.2497,5.1665,5.2404,5220446.0],["2020-01-14",5.2404,5.2774,5.2312,5.2404,5753391.0],["2020-01-15",5.2404,5.2681,5.1387529373168945,5.1388,6025444.0],["2020-01-16",5.1388,5.1942,5.1295,5.148,5440390.0],["2020-01-17",5.148,5.1942,5.1018,5.1203,4220000.0],["2020-01-20",5.1203,5.2404,5.12026834487915,5.1757,7790003.0],["2020-01-21",5.1757,5.175722122192383,5.0278,5.0463,6381542.0],["2020-01-22",5.0463,5.046329498291016,4.88,5.0094,6894010.0],["2020-01-23",5.0094,5.009359836578369,4.7875,4.8153,8983814.0],["2020-02-03",4.8153,4.81527042388916,4.334667682647705,4.3347,1999900.0],["2020-02-04",4.3347,4.334667682647705,3.9188,4.1775,15609158.0],["2020-02-05",4.1775,4.3809,4.1591,4.2977,13285182.0],["2020-02-06",4.2977,4.7321,4.297698020935059,4.7321,14709733.0],["2020-02-07",4.7321,5.2034,4.732089042663574,5.0278,38441194.0],["2020-02-10",5.0278,5.526932716369629,4.6951,5.5269,50535157.0],["2020-02-11",5.5269,5.6194,5.1203,5.1572,41057166.0],["2020-02-12",5.1572,5.3883,5.0278,5.2404,27458698.0],["2020-02-13",5.2404,5.5177,5.0833,5.4068,36883629.0],["2020-02-14",5.4068,5.49,5.2312,5.3513,25649261.0],["2020-02-17",5.3513,5.8042,5.351327896118164,5.6471,39896452.0],["2020-02-18",5.6471,5.647083282470703,5.453,5.5639,29414922.0],["2020-02-19",5.5639,5.563901424407959,5.2959,5.3513,27734906.0],["2020-02-20",5.3513,5.4068,5.1942,5.4068,26555276.0],["2020-02-21",5.4068,5.4067816734313965,5.2681,5.2866,23060766.0],["2020-02-24",5.2866,5.5639,5.2034,5.5084,33370418.0],["2020-02-25",5.5084,5.508447170257568,5.2312,5.416,24446945.0],["2020-02-26",5.416,5.721,5.3606,5.5639,49558907.0],["2020-02-27",5.5639,6.118443012237549,5.5177,6.1184,58459787.0],["2020-02-28",6.1184,6.5436,5.795,5.9706,82182036.0],["2020-03-02",5.9706,6.4512,5.8412,6.3495,57995836.0],["2020-03-03",6.3495,6.8948,6.2016,6.71,69659568.0],["2020-03-04",6.71,6.7562,6.4881,6.6545,46138592.0],["2020-03-05",6.6545,6.9965,6.5251,6.5898,64458155.0],["2020-03-06",6.5898,6.589803218841553,6.303290843963623,6.3033,46458975.0],["2020-03-09",6.3033,6.405,6.0075,6.0445,32617961.0],["2020-03-10",6.0445,6.1462,5.7303,6.1184,37206405.0],["2020-03-11",6.1184,6.2848,5.970565319061279,5.9706,30399381.0],["2020-03-12",5.9706,5.970565319061279,5.6563,5.7118,24053614.0],["2020-03-13",5.7118,5.7487,5.2774,5.6563,25681289.0],["2020-03-16",5.6563,5.7765,5.3975,5.3975,21207929.0],["2020-03-17",5.3975,5.6286,5.3328,5.5454,22355632.0],["2020-03-18",5.5454,5.6656,5.416,5.4345,20021959.0],["2020-03-19",5.4345,5.6286,5.4068,5.6286,22671961.0],["2020-03-20",5.6286,5.7303,5.5547,5.6471,17571590.0],["2020-03-23",5.6471,5.8781,5.4715,5.6841,26748249.0],["2020-03-24",5.6841,5.9798,5.68405294418335,5.9613,33520010.0],["2020-03-25",5.9613,6.2109,5.9613237380981445,6.0722,33319103.0],["2020-03-26",6.0722,6.3403,5.9521,6.2663,37791785.0],["2020-03-27",6.2663,6.331,6.0168,6.0353,31278813.0],["2020-03-30",6.0353,6.3495,5.9613,6.1369,37411042.0],["2020-03-31",6.1369,6.71,6.0168,6.6915,51653680.0],["2020-04-01",6.6915,6.691470146179199,6.2201,6.3033,47505139.0],["2020-04-02",6.3033,6.303290843963623,5.9059,6.0445,33721969.0],["2020-04-03",6.0445,6.2201,5.9706,6.0722,28382260.0],["2020-04-07",6.0722,6.4327,6.026,6.4142,37706160.0],["2020-04-08",6.4142,6.414198875427246,6.1277,6.1831,29971064.0],["2020-04-09",6.1831,6.3125,6.0353,6.2109,23961599.0],["2020-04-10",6.2109,6.405,6.1184,6.2109,25249436.0],["2020-04-13",6.2109,6.210866451263428,5.795,5.8227,21423843.0],["2020-04-14",5.8227,5.9521,5.8134,5.9151,11452842.0],["2020-04-15",5.9151,6.1,5.8319,5.8874,18416340.0],["2020-04-16",5.8874,5.9428,5.8042,5.8597,10130311.0],["2020-04-17",5.8597,5.9521,5.8319,5.8689,11860891.0],["2020-04-20",5.8689,6.2201,5.868899345397949,6.1739,28600309.0],["2020-04-21",6.1739,6.4881,6.1184,6.368,40540900.0],["2020-04-22",6.368,7.005710124969482,6.2294,7.0057,60629284.0],["2020-04-23",7.0057,7.708128929138184,7.005710124969482,7.7081,26081840.0],["2020-04-24",7.7081,8.475245475769043,7.7081,8.4752,168162587.0],["2020-04-27",8.4752,9.3255,8.0686,9.2146,182378651.0],["2020-04-28",9.2146,9.21463394165039,8.216458320617676,8.2165,148852711.0],["2020-04-29",8.2165,8.216458320617676,7.3938889503479,7.3939,100241833.0],["2020-04-30",7.3939,7.4863,6.9595,7.1443,89769473.0],["2020-05-06",7.1443,7.32,6.9872,7.2645,68846145.0],["2020-05-07",7.2645,7.5695,7.1259,7.3846,84690194.0],["2020-05-08",7.3846,7.5325,7.1906,7.3384,66637875.0],["2020-05-11",7.3384,7.6249,7.3015,7.4678,54770071.0],["2020-05-12",7.4678,7.551,7.2368,7.514,54961888.0],["2020-05-13",7.514,8.1795,7.4216,7.7081,88779508.0],["2020-05-14",7.7081,8.0778,7.5787,7.8653,86638830.0],["2020-05-15",7.8653,7.865250110626221,7.5972,7.6527,56444246.0],["2020-05-18",7.6527,7.9946,7.3754,7.9115,74350236.0],["2020-05-19",7.9115,8.5215,7.6896,8.198,92456515.0],["2020-05-20",8.198,8.4845,7.9577,8.0686,80665969.0],["2020-05-21",8.0686,8.068580627441406,7.4863,7.4863,63068281.0],["2020-05-22",7.4863,7.588,7.1813,7.283,41026392.0],["2020-05-25",7.283,7.4216,7.0427,7.1721,27015227.0],["2020-05-26",7.1721,7.4216,7.0889,7.3754,33036498.0],["2020-05-27",7.3754,7.5325,7.2553,7.283,33460927.0],["2020-05-28",7.283,7.282980918884277,6.8116,6.9965,40647874.0],["2020-05-29",6.9965,7.0889,6.9318,6.9595,20978105.0],["2020-06-01",6.9595,7.3939,6.959498405456543,7.3015,37900125.0],["2020-06-02",7.3015,7.7174,7.30146598815918,7.4863,47540057.0],["2020-06-03",7.4863,7.6434,7.2183,7.514,52561863.0],["2020-06-04",7.514,8.2072,7.514039516448975,7.893,90957883.0],["2020-06-05",7.893,7.892976760864258,7.3477,7.3754,66948465.0],["2020-06-08",7.3754,7.375404357910156,7.1259,7.1351,34929130.0],["2020-06-09",7.1351,7.209,7.1074,7.1721,18642256.0],["2020-06-10",7.1721,7.2922,7.1259,7.2183,18474567.0],["2020-06-11",7.2183,7.2183,7.0334,7.0519,23161548.0],["2020-06-12",7.0519,7.1721,6.8393,7.0704,20469174.0],["2020-06-15",7.0704,7.3662,7.070406436920166,7.1536,28790534.0],["2020-06-16",7.1536,7.2183,6.978,7.1998,22744852.0],["2020-06-17",7.1998,7.3846,7.1259,7.3015,33181312.0],["2020-06-18",7.3015,7.3946,7.2456,7.2735,24309653.0],["2020-06-19",7.2735,7.376,7.1804,7.2363,25234032.0],["2020-06-22",7.2363,7.3573,7.1804,7.2828,22515590.0],["2020-06-23",7.2828,7.282839775085449,7.0407,7.05,24437518.0],["2020-06-24",7.05,7.078,6.7427,6.8172,26105623.0],["2020-06-29",6.8172,6.9196,6.7427,6.8265,12254412.0],["2020-06-30",6.8265,6.9196,6.8079,6.901,14376049.0],["2020-07-01",6.901,6.901002407073975,6.8172,6.8451,13625940.0],["2020-07-02",6.8451,6.9383,6.8265,6.901,16628594.0],["2020-07-03",6.901,7.0221,6.8637,6.9476,20036983.0],["2020-07-06",6.9476,7.2642,6.947567939758301,7.2456,37785194.0],["2020-07-07",7.2456,7.5995,7.1338,7.5529,60331647.0],["2020-07-08",7.5529,7.6181,7.4039,7.5529,42548144.0],["2020-07-09",7.5529,7.8137,7.5436,7.6926,48774017.0],["2020-07-10",7.6926,7.8975,7.5529,7.8137,69013317.0],["2020-07-13",7.8137,8.4749,7.813686370849609,8.3911,78267737.0],["2020-07-14",8.3911,8.5587,7.823,8.1676,77269283.0],["2020-07-15",8.1676,8.1955,7.6926,7.7206,47408030.0],["2020-07-16",7.7206,7.8416,7.3667,7.4132,34066762.0],["2020-07-17",7.4132,7.7764,7.413222789764404,7.6367,28746908.0],["2020-07-20",7.6367,7.9254,7.5902,7.9068,36798341.0],["2020-07-21",7.9068,7.972,7.7392,7.8789,30368128.0],["2020-07-22",7.8789,7.9906,7.7019,7.8975,32305385.0],["2020-07-23",7.8975,7.897502899169922,7.5622,7.674,27229154.0],["2020-07-24",7.674,7.8044,7.2642,7.4132,32289301.0],["2020-07-27",7.4132,7.6926,7.413222789764404,7.5622,21939673.0],["2020-07-28",7.5622,7.6088,7.4318,7.5157,16574403.0],["2020-07-29",7.5157,7.6088,7.4225,7.5995,21275596.0],["2020-07-30",7.5995,7.8975,7.5902,7.8789,43371756.0],["2020-07-31",7.8789,7.9161,7.7299,7.8416,28727102.0],["2020-08-03",7.8416,8.1396,7.823,8.0745,44138001.0],["2020-08-04",8.0745,8.3259,7.823,7.8696,55222504.0],["2020-08-05",7.8696,8.0279,7.6554,7.9813,37656198.0],["2020-08-06",7.9813,7.981320381164551,7.6833,7.7857,29933254.0],["2020-08-07",7.7857,7.8882,7.5622,7.6274,22472714.0],["2020-08-10",7.6274,7.8137,7.5622,7.7578,17688982.0],["2020-08-11",7.7578,7.9534,7.6833,7.7112,28644164.0],["2020-08-12",7.7112,7.8975,7.6181,7.7951,25645803.0],["2020-08-13",7.7951,8.2235,7.7206,8.0931,62949618.0],["2020-08-14",8.0931,8.1862,7.7857,7.9068,45677126.0],["2020-08-17",7.9068,8.0558,7.7485,8.0186,35120972.0],["2020-08-18",8.0186,8.4749,7.9906,8.2421,67911769.0],["2020-08-19",8.2421,8.6332,8.0372,8.3818,84530469.0],["2020-08-20",8.3818,8.381784439086914,7.8696,7.972,55110437.0],["2020-08-21",7.972,8.0558,7.8789,7.9906,32411139.0],["2020-08-24",7.9906,8.1583,7.8323,8.1303,34377740.0],["2020-08-25",8.1303,8.1676,7.6554,7.6833,45232246.0],["2020-08-26",7.6833,7.7578,7.4505,7.4691,29391157.0],["2020-08-27",7.4691,7.5436,7.376,7.5157,12543303.0],["2020-08-28",7.5157,7.5622,7.2735,7.5157,21621352.0],["2020-08-31",7.5157,7.6088,7.515666484832764,7.5715,15841675.0],["2020-09-01",7.5715,7.571545124053955,7.4039,7.5064,13246702.0],["2020-09-02",7.5064,7.6554,7.506354808807373,7.5436,14022094.0],["2020-09-03",7.5436,7.5622,7.376,7.4225,13546394.0],["2020-09-04",7.4225,7.422534942626953,7.227,7.2922,12629530.0],["2020-09-07",7.2922,7.3667,7.0873,7.1245,13217806.0],["2020-09-08",7.1245,7.1804,6.9848,7.1804,14064664.0],["2020-09-09",7.1804,7.2083,7.0314,7.05,11135337.0],["2020-09-10",7.05,7.1618,6.9289,7.0686,13988839.0],["2020-09-11",7.0686,7.1618,7.0314,7.1618,9178987.0],["2020-09-14",7.1618,7.2083,7.078,7.1152,9382836.0],["2020-09-15",7.1152,7.1525,6.9755,7.1245,9476555.0],["2020-09-16",7.1245,7.2083,7.05,7.1059,6164060.0],["2020-09-17",7.1059,7.1245,6.9569,7.0221,7821100.0],["2020-09-18",7.0221,7.199021339416504,7.0034,7.199,10897662.0],["2020-09-21",7.199,7.2922,7.1525,7.2456,10125393.0],["2020-09-22",7.2456,7.2455878257751465,7.0221,7.05,8551491.0],["2020-09-23",7.05,7.078,6.9941,7.0128,4862802.0],["2020-09-24",7.0128,7.0966,6.8638,6.8917,8769273.0],["2020-09-25",6.8917,6.9103,6.7706,6.7706,6877148.0],["2020-09-28",6.7706,6.8265,6.603,6.6123,6870300.0],["2020-09-29",6.6123,6.8451,6.6122965812683105,6.7986,7138099.0],["2020-09-30",6.7986,6.8079,6.6589,6.7334,4870352.0],["2020-10-09",6.7334,6.9755,6.7333664894104,6.9383,7352042.0],["2020-10-12",6.9383,7.2549,6.9382548332214355,7.1245,14134135.0],["2020-10-13",7.1245,7.227,7.0966,7.1618,8281070.0],["2020-10-14",7.1618,7.1711,6.9941,7.0314,8114597.0],["2020-10-15",7.0314,7.078,6.9476,6.9848,5869900.0],["2020-10-16",6.9848,7.0221,6.8917,6.9289,5811902.0],["2020-10-19",6.9289,7.0873,6.9196,6.9383,5904000.0],["2020-10-20",6.9383,6.9382548332214355,6.7892,6.8731,5798900.0],["2020-10-21",6.8731,6.8917,6.7613,6.8172,5090509.0],["2020-10-22",6.8172,6.8451,6.7147,6.7706,3899409.0],["2020-10-23",6.7706,6.8265,6.7334,6.7427,3726004.0],["2020-10-26",6.7427,6.7613,6.6402,6.7054,3645533.0],["2020-10-27",6.7054,6.7334,6.6402,6.6682,3610859.0],["2020-10-28",6.6682,6.7799,6.6123,6.752,4831524.0],["2020-10-29",6.752,6.7799,6.6775,6.7706,4758894.0],["2020-10-30",6.7706,6.770618915557861,6.5099,6.5471,9304226.0],["2020-11-02",6.5471,6.5937,6.277,6.3702,11094994.0],["2020-11-03",6.3702,6.4726,6.305,6.4353,6301100.0],["2020-11-04",6.4353,6.4819,6.3329,6.3702,4588010.0],["2020-11-05",6.3702,6.5099,6.370156288146973,6.4819,5057157.0],["2020-11-06",6.4819,6.5564,6.3981,6.4353,4956218.0],["2020-11-09",6.4353,6.5937,6.435347557067871,6.5005,14850316.0],["2020-11-10",6.5005,6.500539779663086,6.3888,6.4167,8885776.0],["2020-11-11",6.4167,6.5285,6.3795,6.4353,6549400.0],["2020-11-12",6.4353,6.435347557067871,6.3422,6.3608,4584300.0],["2020-11-13",6.3608,6.360843181610107,6.156,6.2491,9363483.0],["2020-11-16",6.2491,6.4912,6.249085903167725,6.4633,9985912.0],["2020-11-17",6.4633,6.5192,6.4167,6.454,8133801.0],["2020-11-18",6.454,6.5378,6.3888,6.426,6812777.0],["2020-11-19",6.426,6.4447,6.3608,6.3888,4287088.0],["2020-11-20",6.3888,6.426,6.2957,6.4074,6093180.0],["2020-11-23",6.4074,6.454,6.3422,6.4074,9978500.0],["2020-11-24",6.4074,6.4447,6.3608,6.3608,6075751.0],["2020-11-25",6.3608,6.3795,6.2398,6.2491,8710558.0],["2020-11-26",6.2491,6.2957,6.1839,6.2491,4536512.0],["2020-11-27",6.2491,6.3515,6.2211,6.3143,5313300.0],["2020-11-30",6.3143,6.4633,6.2957,6.3329,12277518.0],["2020-12-01",6.3329,6.3795,6.2491,6.3608,9074829.0],["2020-12-02",6.3608,6.426,6.3422,6.4074,9464117.0],["2020-12-03",6.4074,6.603,6.3608,6.5471,19191841.0],["2020-12-04",6.5471,6.6589,6.4819,6.5005,14143757.0],["2020-12-07",6.5005,6.6495,6.4353,6.6216,15668849.0],["2020-12-08",6.6216,6.6309,6.5005,6.5099,8682400.0],["2020-12-09",6.5099,6.5378,6.3422,6.3515,9500734.0],["2020-12-10",6.3515,6.4447,6.2677,6.305,7262172.0],["2020-12-11",6.305,6.3608,6.1839,6.2305,7568041.0],["2020-12-14",6.2305,6.3515,6.1653,6.3329,5831849.0],["2020-12-15",6.3329,6.33290433883667,6.2118,6.2398,4635637.0],["2020-12-16",6.2398,6.2398,6.1094,6.2118,7381812.0],["2020-12-17",6.2118,6.2305,6.0721,6.2211,6861200.0],["2020-12-18",6.2211,6.3143,6.1746,6.1932,7341002.0],["2020-12-21",6.1932,6.547105312347412,6.193207740783691,6.5471,22189503.0],["2020-12-22",6.5471,6.603,6.3795,6.3981,14621366.0],["2020-12-23",6.3981,6.6868,6.2305,6.575,19351996.0],["2020-12-24",6.575,6.752,6.4726,6.603,22818682.0],["2020-12-25",6.603,6.6029839515686035,6.4447,6.4633,13623436.0],["2020-12-28",6.4633,6.6868,6.3888,6.6775,22331496.0],["2020-12-29",6.6775,6.6775,6.4819,6.4912,15527810.0],["2020-12-30",6.4912,6.6402,6.4726,6.5844,12529835.0],["2020-12-31",6.5844,6.6402,6.5005,6.5657,11782538.0],["2021-01-04",6.5657,6.7986,6.5471,6.7613,26237618.0],["2021-01-05",6.7613,6.9103,6.6495,6.752,30243032.0],["2021-01-06",6.752,6.8824,6.6682,6.7892,22077337.0],["2021-01-07",6.7892,6.9196,6.7147,6.901,32892060.0],["2021-01-08",6.901,6.901002407073975,6.6775,6.7147,16830448.0],["2021-01-11",6.7147,6.7334,6.0442,6.1001,36065981.0],["2021-01-12",6.1001,6.1187,5.9138,6.0069,17346039.0],["2021-01-13",6.0069,6.0163,5.681,5.7648,18160490.0],["2021-01-14",5.7648,5.8114,5.7182,5.7648,8221082.0],["2021-01-15",5.7648,5.8579,5.7648,5.8021,7631550.0],["2021-01-18",5.8021,5.8672,5.7927,5.8486,7756916.0],["2021-01-19",5.8486,5.9231,5.7834,5.8766,8381000.0],["2021-01-20",5.8766,5.876562118530273,5.7927,5.83,5668056.0],["2021-01-21",5.83,5.8766,5.8021,5.8486,7470009.0],["2021-01-22",5.8486,5.848622798919678,5.7462,5.7648,7112064.0],["2021-01-25",5.7648,5.764805316925049,5.5134,5.6158,12348420.0],["2021-01-26",5.6158,5.6158,5.476099014282227,5.4761,8477305.0],["2021-01-27",5.4761,5.5227,5.4016,5.4854,6140587.0],["2021-01-28",5.4854,5.5413,5.4016,5.4575,5992068.0],["2021-01-29",5.4575,5.4947,5.1874,5.2433,9835697.0],["2021-02-01",5.2433,5.2992,5.0011,5.2153,6771599.0],["2021-02-02",5.2153,5.2526,5.1036,5.1408,5854539.0],["2021-02-03",5.1408,5.206,5.057,5.1315,6036584.0],["2021-02-04",5.1315,5.131515026092529,4.8801,4.9732,8058348.0],["2021-02-05",4.9732,5.1688,4.9546,5.0198,7212364.0],["2021-02-08",5.0198,5.1967,5.019757270812988,5.1595,7536802.0],["2021-02-09",5.1595,5.234,5.1222,5.2246,5477904.0],["2021-02-10",5.2246,5.2712,5.1967,5.2246,5457916.0],["2021-02-18",5.2246,5.3923,5.224646091461182,5.383,7780082.0],["2021-02-19",5.383,5.5599,5.382968425750732,5.5506,10573477.0],["2021-02-22",5.5506,5.8859,5.550603866577148,5.8114,21122329.0],["2021-02-23",5.8114,5.8393,5.5692,5.6065,13524381.0],["2021-02-24",5.6065,5.6903,5.5599,5.6344,9628389.0],["2021-02-25",5.6344,5.653,5.5506,5.6158,6880860.0],["2021-02-26",5.6158,5.6437,5.5599,5.5972,6047244.0],["2021-03-01",5.5972,5.653,5.5599,5.6344,7058584.0],["2021-03-02",5.6344,6.2025,5.5599,6.0628,35892697.0],["2021-03-03",6.0628,6.0815,5.83,5.9976,24043000.0],["2021-03-04",5.9976,5.997632026672363,5.8393,5.9138,12599099.0],["2021-03-05",5.9138,6.0721,5.8486,5.9604,13573992.0],["2021-03-08",5.9604,5.960380554199219,5.7089,5.7555,12199536.0],["2021-03-09",5.7555,5.7555,5.5134,5.6065,9601895.0],["2021-03-10",5.6065,5.6903,5.5692,5.5879,5222200.0],["2021-03-11",5.5879,5.6437,5.4947,5.6344,6033763.0],["2021-03-12",5.6344,5.7182,5.4668,5.5972,9305059.0],["2021-03-15",5.5972,5.6251,5.5599,5.5972,5013622.0],["2021-03-16",5.5972,5.6996,5.5785,5.6624,6022275.0],["2021-03-17",5.6624,5.83,5.6344,5.7834,10331929.0],["2021-03-18",5.7834,5.7834320068359375,5.6344,5.6624,7861299.0],["2021-03-19",5.6624,5.681,5.5879,5.6065,5252468.0],["2021-03-22",5.6065,5.6624,5.5879,5.6437,4869300.0],["2021-03-23",5.6437,5.7927,5.5972,5.681,9924437.0],["2021-03-24",5.681,5.7276,5.6437,5.6903,7674546.0],["2021-03-25",5.6903,5.7927,5.6717,5.6996,8491623.0],["2021-03-26",5.6996,5.7182,5.653,5.681,6020297.0],["2021-03-29",5.681,5.6996,5.5972,5.6065,7710366.0],["2021-03-30",5.6065,5.6065,5.448159694671631,5.4482,8690807.0],["2021-03-31",5.4482,5.4947,5.3737,5.4668,4440736.0],["2021-04-01",5.4668,5.5413,5.4388,5.4947,3281512.0],["2021-04-02",5.4947,5.5134,5.4761,5.4947,3506100.0],["2021-04-06",5.4947,5.532,5.4947,5.504,3504163.0],["2021-04-07",5.504,5.5413,5.4668,5.4947,4126700.0],["2021-04-08",5.4947,5.5227,5.4575,5.4761,4384101.0],["2021-04-09",5.4761,5.4854,5.4202,5.4388,3210700.0],["2021-04-12",5.4388,5.5134,5.4295,5.4295,4594033.0],["2021-04-13",5.4295,5.4854,5.3178,5.4668,5323523.0],["2021-04-14",5.4668,5.4667863845825195,5.3643,5.4295,3534599.0],["2021-04-15",5.4295,5.429533958435059,5.3737,5.4202,3462472.0],["2021-04-16",5.4202,5.4947,5.383,5.4854,4625160.0],["2021-04-19",5.4854,5.5134,5.4668,5.4854,5124100.0],["2021-04-20",5.4854,5.5413,5.4295,5.4295,6271752.0],["2021-04-21",5.4295,5.4482,5.383,5.4016,2883978.0],["2021-04-22",5.4016,5.4295,5.383,5.4202,3260100.0],["2021-04-23",5.4202,5.4295,5.382968425750732,5.383,3135079.0],["2021-04-26",5.383,5.4109,5.2898,5.2898,5249283.0],["2021-04-27",5.2898,5.3085,5.1688,5.1874,5283296.0],["2021-04-28",5.1874,5.234,5.1501,5.2153,3159850.0],["2021-04-29",5.2153,5.2433,5.1873931884765625,5.1874,3410091.0],["2021-04-30",5.1874,5.234,5.1222,5.1408,3282791.0],["2021-05-06",5.1408,5.2898,5.1408,5.2619,5941958.0],["2021-05-07",5.2619,5.4668,5.2433,5.4016,9565927.0],["2021-05-10",5.4016,5.4016,5.2992,5.3457,5729301.0],["2021-05-11",5.3457,5.4575,5.3178,5.4016,4942226.0],["2021-05-12",5.4016,5.6065,5.383,5.532,12508525.0],["2021-05-13",5.532,5.53197717666626,5.4295,5.4947,7339018.0],["2021-05-14",5.4947,5.5227,5.4388,5.4854,5933068.0],["2021-05-17",5.4854,5.5134,5.4109,5.4388,4798167.0],["2021-05-18",5.4388,5.4854,5.4202,5.4575,3238251.0],["2021-05-19",5.4575,5.4575,5.3923,5.4109,3361900.0],["2021-05-20",5.4109,5.410907745361328,5.3178,5.355,4319875.0],["2021-05-21",5.355,5.3923,5.3271,5.3457,3535168.0],["2021-05-24",5.3457,5.4109,5.3364,5.3643,3928402.0],["2021-05-25",5.3643,5.383,5.2898,5.3737,3809040.0],["2021-05-26",5.3737,5.4295,5.3457,5.4202,4933267.0],["2021-05-27",5.4202,5.4854,5.4109,5.4295,5482941.0],["2021-05-28",5.4295,5.429533958435059,5.3923,5.4109,3212086.0],["2021-05-31",5.4109,5.4482,5.4016,5.4109,4241734.0],["2021-06-01",5.4109,5.5413,5.383,5.4947,8654951.0],["2021-06-02",5.4947,5.532,5.4388,5.4761,5767641.0],["2021-06-03",5.4761,5.504,5.4109,5.4202,4871753.0],["2021-06-04",5.4202,5.4482,5.373655319213867,5.3737,4583273.0],["2021-06-07",5.3737,5.4668,5.355,5.383,5416730.0],["2021-06-08",5.383,5.4388,5.3364,5.4202,5459877.0],["2021-06-09",5.4202,5.420220851898193,5.355,5.383,3432822.0],["2021-06-10",5.383,5.4016,5.355,5.3923,3628790.0],["2021-06-11",5.3923,5.4482,5.3643,5.4109,5830226.0],["2021-06-15",5.4109,5.410907745361328,5.1873931884765625,5.1874,9219496.0],["2021-06-16",5.1874,5.206,5.1408,5.1688,3686002.0],["2021-06-17",5.1688,5.2153,5.168766975402832,5.1967,3339508.0],["2021-06-18",5.1967,5.2153,5.1222,5.1874,3898500.0],["2021-06-21",5.1874,5.2433,5.1595,5.2246,3266459.0],["2021-06-22",5.2246,5.3457,5.2246,5.2805,5668414.0],["2021-06-23",5.2805,5.3085,5.2246,5.2898,4298861.0],["2021-06-24",5.2898,5.3275,5.2522,5.2616,3959100.0],["2021-06-25",5.2616,5.2993,5.2428,5.2993,4153800.0],["2021-06-28",5.2993,5.3463,5.271,5.2993,3451780.0],["2021-06-29",5.2993,5.3181,5.2145,5.2334,4031993.0],["2021-06-30",5.2334,5.2804,5.1769,5.1957,3948990.0],["2021-07-01",5.1957,5.2239,5.1675,5.1769,3104590.0],["2021-07-02",5.1769,5.2239,5.1204,5.1486,3865102.0],["2021-07-05",5.1486,5.1769,5.1204,5.1486,2607008.0],["2021-07-06",5.1486,5.2051,5.1486,5.1957,3654963.0],["2021-07-07",5.1957,5.2145,5.1298,5.1486,3771676.0],["2021-07-08",5.1486,5.1581,5.0545,5.0733,6188023.0],["2021-07-09",5.0733,5.1204,5.0263,5.0922,4164694.0],["2021-07-12",5.0922,5.431,5.092174530029297,5.3463,14600697.0],["2021-07-13",5.3463,5.3557,5.271,5.3275,6571700.0],["2021-07-14",5.3275,5.327486991882324,5.2239,5.2239,4627683.0],["2021-07-15",5.2239,5.2616,5.1769,5.1957,4857113.0],["2021-07-16",5.1957,5.2051,5.1486,5.1863,3109330.0],["2021-07-19",5.1863,5.2334,5.0828,5.2051,5669002.0],["2021-07-20",5.2051,5.2239,5.1392,5.1486,3352847.0],["2021-07-21",5.1486,5.1863,5.1204,5.1298,3768005.0],["2021-07-22",5.1298,5.1675,5.1016,5.1486,3794278.0],["2021-07-23",5.1486,5.1769,5.0922,5.1016,4662164.0],["2021-07-26",5.1016,5.2522,5.0639,5.1392,7422402.0],["2021-07-27",5.1392,5.1957,5.0733,5.1486,6380096.0],["2021-07-28",5.1486,5.271011829376221,5.1016,5.271,14139517.0],["2021-07-29",5.271,5.271011829376221,5.1863,5.2616,9588399.0],["2021-07-30",5.2616,5.271,5.1957,5.2239,7572378.0],["2021-08-02",5.2239,5.2616,5.1392,5.2334,9033567.0],["2021-08-03",5.2334,5.4781,5.2051,5.384,18326523.0],["2021-08-04",5.384,5.383962631225586,5.271,5.2993,10512108.0],["2021-08-05",5.2993,5.3934,5.2428,5.3463,11456401.0],["2021-08-06",5.3463,5.346312046051025,5.2522,5.2616,8627713.0],["2021-08-09",5.2616,5.384,5.2616,5.3463,9391400.0],["2021-08-10",5.3463,5.3651,5.2992,5.3275,7019343.0],["2021-08-11",5.3275,5.4122,5.3087,5.3557,8866499.0],["2021-08-12",5.3557,5.384,5.2898,5.3181,7653115.0],["2021-08-13",5.3181,5.346312046051025,5.271,5.3463,7156277.0],["2021-08-16",5.3463,5.4781,5.3369,5.4499,15225559.0],["2021-08-17",5.4499,5.4781,5.3651,5.3745,9148228.0],["2021-08-18",5.3745,5.3934,5.3181,5.3745,6433702.0],["2021-08-19",5.3745,5.3746,5.2898,5.3087,4812343.0],["2021-08-20",5.3087,5.3369,5.2145,5.2334,7233700.0],["2021-08-23",5.2334,5.2898,5.2239,5.2428,5886303.0],["2021-08-24",5.2428,5.271,5.2145,5.2239,5162100.0],["2021-08-25",5.2239,5.2616,5.1957,5.2522,4343958.0],["2021-08-26",5.2522,5.3087,5.224,5.3087,6294335.0],["2021-08-27",5.3087,5.3557,5.2616,5.2898,6279849.0],["2021-08-30",5.2898,5.4499,5.2898,5.4216,16043288.0],["2021-08-31",5.4216,5.5816,5.384,5.5252,16627538.0],["2021-09-01",5.5252,5.5722,5.4593,5.5346,14144700.0],["2021-09-02",5.5346,5.5816,5.5063,5.5346,9659199.0],["2021-09-03",5.5346,5.6663,5.5252,5.6287,17563307.0],["2021-09-06",5.6287,5.6852,5.5722,5.6287,11681904.0],["2021-09-07",5.6287,5.6475,5.591,5.6381,8650647.0],["2021-09-08",5.6381,5.7416,5.6005,5.7134,14425401.0],["2021-09-09",5.7134,5.788701057434082,5.704,5.7887,12719774.0],["2021-09-10",5.7887,5.8452,5.6758,5.7134,14111305.0],["2021-09-13",5.7134,5.8075,5.6663,5.7511,11505871.0],["2021-09-14",5.7511,5.8264,5.591,5.6005,10577718.0],["2021-09-15",5.6005,5.7887,5.5722,5.7511,12857604.0],["2021-09-16",5.7511,5.9205,5.7322,5.8169,18018223.0],["2021-09-17",5.8169,5.8169379234313965,5.5722,5.6287,13585057.0],["2021-09-22",5.6287,5.7228,5.5722,5.6663,8152987.0],["2021-09-23",5.6663,5.8546,5.6569,5.8169,13616502.0],["2021-09-24",5.8169,5.864,5.7322,5.7322,11636834.0],["2021-09-27",5.7322,5.8264,5.6475,5.7416,11642466.0],["2021-09-28",5.7416,5.74163818359375,5.544,5.6005,10117093.0],["2021-09-29",5.6005,5.6099,5.4687,5.4781,8277469.0],["2021-09-30",5.4781,5.544,5.478087902069092,5.5157,6334068.0],["2021-10-08",5.5157,6.0052,5.515738010406494,5.9299,25364350.0],["2021-10-11",5.9299,6.2405,5.8922,6.1181,28057525.0],["2021-10-12",6.1181,6.1558,5.9864,6.0523,15906570.0],["2021-10-13",6.0523,6.1464,5.8452,5.977,12639000.0],["2021-10-14",5.977,6.2876,5.9487,6.2687,26464294.0],["2021-10-15",6.2687,6.2782,6.0146,6.137,25142004.0],["2021-10-18",6.137,6.2876,5.9393,6.184,20322398.0],["2021-10-19",6.184,6.4193,6.1181,6.3911,25312902.0],["2021-10-20",6.3911,6.4099273681640625,6.2029,6.4099,24041409.0],["2021-10-21",6.4099,6.4099273681640625,6.1276,6.2029,21499018.0],["2021-10-22",6.2029,6.2876,6.0617,6.0993,13781369.0],["2021-10-25",6.0993,6.4193,6.0899,6.1181,18109993.0],["2021-10-26",6.1181,6.1746,6.024,6.0334,12026246.0],["2021-10-27",6.0334,6.4758,6.033426761627197,6.4005,33541794.0],["2021-10-28",6.4005,6.400515079498291,6.1558,6.2593,20753258.0],["2021-10-29",6.2593,6.5888,6.1181,6.5323,31514775.0],["2021-11-01",6.5323,6.617,6.3629,6.5794,27169678.0],["2021-11-02",6.5794,6.9747,6.4005,6.9182,50835680.0],["2021-11-03",6.9182,6.937,6.6829,6.777,33238682.0],["2021-11-04",6.777,6.8523,6.5605,6.6358,32093549.0],["2021-11-05",6.6358,6.6641,6.4946,6.5699,19671499.0],["2021-11-08",6.5699,6.7111,6.3911,6.4852,24459615.0],["2021-11-09",6.4852,6.6452,6.4099,6.5794,18612574.0],["2021-11-10",6.5794,6.579352855682373,6.2217,6.3158,22341748.0],["2021-11-11",6.3158,6.315802097320557,6.1181,6.1934,23427356.0],["2021-11-12",6.1934,6.2782,6.0805,6.1087,24220670.0],["2021-11-15",6.1087,6.1558,5.9393,5.9393,26680233.0],["2021-11-16",5.9393,6.0334,5.8828,5.9393,20174237.0],["2021-11-17",5.9393,6.0052,5.8922,5.9958,14281844.0],["2021-11-18",5.9958,6.0146,5.7981,5.8169,19586077.0],["2021-11-19",5.8169,5.8922,5.7511,5.864,11388070.0],["2021-11-22",5.864,5.9017,5.8169,5.8828,12651213.0],["2021-11-23",5.8828,5.9017,5.8358,5.8546,10284100.0],["2021-11-24",5.8546,5.8828,5.7793,5.8546,8802652.0],["2021-11-25",5.8546,5.8828,5.8169,5.8546,6942073.0],["2021-11-26",5.8546,5.8546,5.769876003265381,5.7699,7848072.0],["2021-11-29",5.7699,5.8075,5.6663,5.7511,6273360.0],["2021-11-30",5.7511,5.8452,5.751051425933838,5.8264,8355054.0],["2021-12-01",5.8264,5.8828,5.7981,5.864,8455234.0],["2021-12-02",5.864,5.8828,5.7793,5.7887,7858686.0],["2021-12-03",5.7887,5.8640007972717285,5.7322,5.864,8167222.0],["2021-12-06",5.864,5.8828,5.7981,5.8169,7520515.0],["2021-12-07",5.8169,5.864,5.7793,5.7887,8665800.0],["2021-12-08",5.7887,5.9393,5.7605,5.8922,13021086.0],["2021-12-09",5.8922,5.9393,5.864,5.9111,11611381.0],["2021-12-10",5.9111,5.977,5.864,5.9299,11688312.0],["2021-12-13",5.9299,5.9581,5.8734,5.9111,9822569.0],["2021-12-14",5.9111,5.9110636711120605,5.8264,5.864,7619752.0],["2021-12-15",5.864,5.9017,5.8169,5.8828,9097670.0],["2021-12-16",5.8828,5.8922,5.8358,5.8828,6438860.0],["2021-12-17",5.8828,5.9487,5.8358,5.9111,10995967.0],["2021-12-20",5.9111,6.024,5.8828,5.9864,17418990.0],["2021-12-21",5.9864,6.042839050292969,5.9299,6.0428,12457210.0],["2021-12-22",6.0428,6.1276,5.9958,6.0146,10931339.0],["2021-12-23",6.0146,6.1087,6.014601230621338,6.0993,12086512.0],["2021-12-24",6.0993,6.1558,6.0428,6.0993,10354965.0],["2021-12-27",6.0993,6.2405,5.9864,6.0146,14815289.0],["2021-12-28",6.0146,6.0711,5.9581,5.9958,8338000.0],["2021-12-29",5.9958,6.0052,5.8734,5.9299,10468318.0],["2021-12-30",5.9299,5.9581,5.9111,5.9393,7026243.0],["2021-12-31",5.9393,6.0711,5.9017,6.0146,9779309.0],["2022-01-04",6.0146,6.2311,6.0146,6.2029,20996982.0],["2022-01-05",6.2029,6.2499,6.0993,6.1934,13841457.0],["2022-01-06",6.1934,6.2311,6.1558,6.184,9067473.0],["2022-01-07",6.184,6.2123,6.0710768699646,6.0711,10971683.0],["2022-01-10",6.0711,6.1652,6.0334,6.1464,7923862.0],["2022-01-11",6.1464,6.1746,6.0993,6.1087,7175200.0],["2022-01-12",6.1087,6.1464,6.0805,6.1464,6731601.0],["2022-01-13",6.1464,6.2499,6.1181,6.1652,13380846.0],["2022-01-14",6.1652,6.3064,6.0711,6.0805,15867120.0],["2022-01-17",6.0805,6.184,5.9864,6.1181,13085478.0],["2022-01-18",6.1181,6.1652,5.9299,5.9393,14985993.0],["2022-01-19",5.9393,6.0052,5.9111,5.9581,8213069.0],["2022-01-20",5.9581,6.0523,5.751051425933838,5.7511,17891444.0],["2022-01-21",5.7511,5.7887,5.6475,5.6852,12379057.0],["2022-01-24",5.6852,5.704,5.5722,5.6193,6641400.0],["2022-01-25",5.6193,5.6287,5.3557,5.3745,14909900.0],["2022-01-26",5.3745,5.4499,5.3275,5.384,7248850.0],["2022-01-27",5.384,5.4122,5.3087,5.3181,7526053.0],["2022-01-28",5.3181,5.431,5.3087,5.384,6342882.0],["2022-02-07",5.384,5.5628,5.383962631225586,5.544,8773563.0],["2022-02-08",5.544,5.6381,5.5063,5.6287,6478184.0],["2022-02-09",5.6287,5.6852,5.591,5.6475,10119391.0],["2022-02-10",5.6475,5.7134,5.6005,5.704,8438385.0],["2022-02-11",5.704,5.7134,5.5722,5.6005,6334394.0],["2022-02-14",5.6005,5.6193,5.5157,5.5534,7571306.0],["2022-02-15",5.5534,5.5816,5.4875,5.5252,7112001.0],["2022-02-16",5.5252,5.591,5.525150775909424,5.5534,4639537.0],["2022-02-17",5.5534,5.6099,5.5346,5.5534,5633309.0],["2022-02-18",5.5534,5.6005,5.4687,5.6005,5976296.0],["2022-02-21",5.6005,5.704,5.5628,5.6946,7479037.0],["2022-02-22",5.6946,5.722813606262207,5.6193,5.7228,9242677.0],["2022-02-23",5.7228,6.0523,5.722813606262207,5.7605,27291961.0],["2022-02-24",5.7605,5.9111,5.6005,5.6381,24401615.0],["2022-02-25",5.6381,5.6852,5.5722,5.6099,14594884.0],["2022-02-28",5.6099,5.6381,5.544,5.5722,8957182.0],["2022-03-01",5.5722,5.656925678253174,5.544,5.6569,10210057.0],["2022-03-02",5.6569,5.7699,5.6193,5.7134,13065525.0],["2022-03-03",5.7134,5.9675,5.6946,5.9017,22365887.0],["2022-03-04",5.9017,5.901651382446289,5.7416,5.7793,12527432.0],["2022-03-07",5.7793,5.8358,5.6475,5.6758,13017439.0],["2022-03-08",5.6758,5.6758,5.3934,5.4122,11879980.0],["2022-03-09",5.4122,5.4875,5.1298,5.3275,11000204.0],["2022-03-10",5.3275,5.4499,5.327486991882324,5.384,7169242.0],["2022-03-11",5.384,5.6569,5.2334,5.6381,16998700.0],["2022-03-14",5.6381,5.7605,5.5063,5.5063,12840996.0],["2022-03-15",5.5063,5.5063252449035645,5.111,5.1204,15307552.0],["2022-03-16",5.1204,5.2522,4.9322,5.1957,10588977.0],["2022-03-17",5.1957,5.2992,5.1863,5.2051,8394454.0],["2022-03-18",5.2051,5.2992,5.1486,5.271,7171985.0],["2022-03-21",5.271,5.7981133460998535,5.271011829376221,5.7981,22769812.0],["2022-03-22",5.7981,5.9581,5.6946,5.7887,32496850.0],["2022-03-23",5.7887,5.8358,5.6663,5.6758,13357213.0],["2022-03-24",5.6758,5.7887,5.6381,5.6475,13954344.0],["2022-03-25",5.6475,5.9581,5.6475,5.8828,31252127.0],["2022-03-28",5.8828,5.9864,5.7228,5.8075,23257156.0],["2022-03-29",5.8075,6.0711,5.7228,6.0617,42203845.0],["2022-03-30",6.0617,6.06166410446167,5.7793,5.8546,25929595.0],["2022-03-31",5.8546,5.9205,5.7511,5.8264,17059927.0],["2022-04-01",5.8264,5.977,5.8075,5.8922,20140791.0],["2022-04-06",5.8922,6.0711,5.8452,6.0523,28405266.0],["2022-04-07",6.0523,6.052251815795898,5.8452,5.8734,23011131.0],["2022-04-08",5.8734,5.9299,5.7228,5.8264,15730815.0],["2022-04-11",5.8264,6.4099,5.826351642608643,6.2123,55487613.0],["2022-04-12",6.2123,6.212264060974121,5.9299,6.1464,33655968.0],["2022-04-13",6.1464,6.7582,6.146377086639404,6.7582,60309509.0],["2022-04-14",6.7582,7.05,6.3629,6.8053,82284185.0],["2022-04-15",6.8053,6.805253028869629,6.3817,6.4099,49839896.0],["2022-04-18",6.4099,6.6358,6.297,6.4005,40768613.0],["2022-04-19",6.4005,6.6452,6.297,6.5982,38766532.0],["2022-04-20",6.5982,6.9276,6.4288,6.5605,52009738.0],["2022-04-21",6.5605,7.2194,6.5041,6.7111,85611384.0],["2022-04-22",6.7111,6.711127758026123,6.0428,6.0428,67593639.0],["2022-04-25",6.0428,6.042839050292969,5.5722,5.5816,40219379.0],["2022-04-26",5.5816,5.864,5.5063,5.591,29020538.0],["2022-04-27",5.591,5.7322,5.271,5.7134,30891293.0],["2022-04-28",5.7134,5.864,5.3369,5.4593,28492915.0],["2022-04-29",5.4593,5.7134,5.459262847900391,5.6287,25589143.0],["2022-05-05",5.6287,5.8734,5.591,5.7887,26140030.0],["2022-05-06",5.7887,5.788701057434082,5.5346,5.5816,19410926.0],["2022-05-09",5.5816,5.6852,5.4687,5.6569,14447113.0],["2022-05-10",5.6569,5.656925678253174,5.4122,5.6475,22388617.0],["2022-05-11",5.6475,5.7228,5.5628,5.5816,24869510.0],["2022-05-12",5.5816,5.6287,5.3934,5.5063,19708717.0],["2022-05-13",5.5063,5.6381,5.4687,5.5816,17622458.0],["2022-05-16",5.5816,5.9864,5.581625461578369,5.9299,43259773.0],["2022-05-17",5.9299,5.9299,5.7699,5.8264,23858896.0],["2022-05-18",5.8264,5.9299,5.7793,5.8734,21516786.0],["2022-05-19",5.8734,5.9487,5.7605,5.864,20250286.0],["2022-05-20",5.864,6.0617,5.7981,6.0334,28680545.0],["2022-05-23",6.0334,6.2876,6.0052,6.2029,35955683.0],["2022-05-24",6.2029,6.3064,5.9487,5.9487,29101601.0],["2022-05-25",5.9487,6.1652,5.9111,6.1464,24433520.0],["2022-05-26",6.1464,6.1746,5.9864,6.1087,19803400.0],["2022-05-27",6.1087,6.2876,6.0334,6.2123,28844843.0],["2022-05-30",6.2123,6.344,6.0805,6.1558,29596124.0],["2022-05-31",6.1558,6.4005,6.0523,6.2593,37290051.0],["2022-06-01",6.2593,6.89,6.1276,6.4382,60232102.0],["2022-06-02",6.4382,6.6923,6.2593,6.4946,47123180.0],["2022-06-06",6.4946,6.494640350341797,6.2593,6.3535,29587019.0],["2022-06-07",6.3535,6.3535,6.1276,6.2217,26915553.0],["2022-06-08",6.2217,6.2405,6.0428,6.1746,20050197.0],["2022-06-09",6.1746,6.2876,6.0617,6.1276,20288282.0],["2022-06-10",6.1276,6.1934,6.024,6.137,15914048.0],["2022-06-13",6.137,6.1934,6.0428,6.1087,14520252.0],["2022-06-14",6.1087,6.1652,5.9864,6.1558,16016177.0],["2022-06-15",6.1558,6.2123,6.0993,6.0993,23014690.0],["2022-06-16",6.0993,6.2217,6.0711,6.1652,16061099.0],["2022-06-17",6.1652,6.1652021408081055,5.9864,6.0711,14568528.0],["2022-06-20",6.0711,6.1181,6.0334,6.1087,9684070.0],["2022-06-21",6.1087,6.1746,5.9017,6.0146,15197587.0],["2022-06-22",6.0146,6.0241,5.8147,5.8147,15512825.0],["2022-06-23",5.8147,5.929,5.7576,5.8814,12587867.0],["2022-06-24",5.8814,5.9099,5.8528,5.8814,8546040.0],["2022-06-27",5.8814,5.948,5.8718,5.9194,10269074.0],["2022-06-28",5.9194,5.948,5.8719,5.948,9745669.0],["2022-06-29",5.948,5.967,5.8719,5.9004,11465868.0],["2022-06-30",5.9004,5.9385,5.8719,5.9004,7560547.0],["2022-07-01",5.9004,5.9385,5.8814,5.8909,6559235.0],["2022-07-04",5.8909,5.9956,5.8623,5.9861,11858940.0],["2022-07-05",5.9861,5.9956,5.8718,5.929,9223927.0],["2022-07-06",5.929,5.9385,5.7481,5.7957,10410011.0],["2022-07-07",5.7957,5.8623,5.7862,5.8338,6954700.0],["2022-07-08",5.8338,5.8718,5.7957,5.8243,6163591.0],["2022-07-11",5.8243,5.9194,5.7862,5.9004,9196837.0],["2022-07-12",5.9004,5.967,5.8528,5.9004,9288787.0],["2022-07-13",5.9004,5.9575,5.8243,5.948,9155967.0],["2022-07-14",5.948,5.948,5.8623,5.8623,7801881.0],["2022-07-15",5.8623,5.862332820892334,5.5007,5.5102,19051789.0],["2022-07-18",5.5102,5.653,5.510212421417236,5.653,7823250.0],["2022-07-19",5.653,5.7386155128479,5.652964115142822,5.7386,6711495.0],["2022-07-20",5.7386,5.7862,5.691,5.7386,9397901.0],["2022-07-21",5.7386,5.7481,5.653,5.6625,7266113.0],["2022-07-22",5.6625,5.691,5.5483,5.6339,8220301.0],["2022-07-25",5.6339,5.672,5.5863,5.653,4859711.0],["2022-07-26",5.653,5.691031455993652,5.6054,5.691,5624459.0],["2022-07-27",5.691,5.7196,5.653,5.6815,5290701.0],["2022-07-28",5.6815,5.7291,5.6815,5.691,6216883.0],["2022-07-29",5.691,5.7291,5.672,5.7196,6084233.0],["2022-08-01",5.7196,5.7386,5.5959,5.7196,8387765.0],["2022-08-02",5.7196,5.719581604003906,5.4721,5.5292,10793145.0],["2022-08-03",5.5292,5.6054,5.4341,5.4436,7721291.0],["2022-08-04",5.4436,5.5102,5.4055,5.4531,6083553.0],["2022-08-05",5.4531,5.5483,5.4246,5.5292,5506132.0],["2022-08-08",5.5292,5.5673,5.5007,5.5388,4353625.0],["2022-08-09",5.5388,5.5388,5.4626,5.4912,5817488.0],["2022-08-10",5.4912,5.4912,5.3865,5.4055,6972017.0],["2022-08-11",5.4055,5.5102,5.4055,5.5007,5902893.0],["2022-08-12",5.5007,5.5483,5.4721,5.5292,5338844.0],["2022-08-15",5.5292,5.5673,5.5102,5.5388,5245906.0],["2022-08-16",5.5388,5.5863,5.5102,5.5673,5926858.0],["2022-08-17",5.5673,5.6054,5.5388,5.5959,5639353.0],["2022-08-18",5.5959,5.595863342285156,5.4912,5.5102,5997602.0],["2022-08-19",5.5102,5.5863,5.4817,5.5483,6078809.0],["2022-08-22",5.5483,5.672,5.5197,5.6434,9928298.0],["2022-08-23",5.6434,5.7196,5.6054,5.7101,10047107.0],["2022-08-24",5.7101,5.8909,5.6815,5.691,19813337.0],["2022-08-25",5.691,5.8052,5.6339,5.7481,12201461.0],["2022-08-26",5.7481,5.8052,5.6815,5.7672,11255825.0],["2022-08-29",5.7672,5.8433,5.691,5.8243,9679141.0],["2022-08-30",5.8243,5.8623,5.7672,5.8433,12590328.0],["2022-08-31",5.8433,5.8623,5.7101,5.7481,10650422.0],["2022-09-01",5.7481,5.8147,5.7291,5.7576,7967900.0],["2022-09-02",5.7576,5.8052,5.7101,5.7386,6996966.0],["2022-09-05",5.7386,5.8338,5.6625,5.7767,9100113.0],["2022-09-06",5.7767,5.7957,5.7291,5.7862,6452238.0],["2022-09-07",5.7862,5.78619909286499,5.6625,5.7005,7399300.0],["2022-09-08",5.7005,5.7196,5.6054,5.6149,6860617.0],["2022-09-09",5.6149,5.6434,5.5673,5.6149,4707293.0],["2022-09-13",5.6149,5.6625,5.5768,5.6339,4924194.0],["2022-09-14",5.6339,5.633930206298828,5.5197,5.6054,6532091.0],["2022-09-15",5.6054,5.6434,5.4531,5.5102,8041650.0],["2022-09-16",5.5102,5.510212421417236,5.3008,5.3104,9309631.0],["2022-09-19",5.3104,5.310359954833984,5.1581,5.2342,6567664.0],["2022-09-20",5.2342,5.2913,5.2342,5.2533,4479495.0],["2022-09-21",5.2533,5.3294,5.1676,5.3104,6168837.0],["2022-09-22",5.3104,5.3389,5.2627763748168945,5.2628,5032665.0],["2022-09-23",5.2628,5.2818,5.1486,5.1962,5414600.0],["2022-09-26",5.1962,5.1961588859558105,4.9582,4.9868,8271643.0],["2022-09-27",4.9868,5.082,4.9392,5.082,5403219.0],["2022-09-28",5.082,5.0915,4.977272987365723,4.9773,4711900.0],["2022-09-29",4.9773,5.0534,4.9107,4.9582,4922291.0],["2022-09-30",4.9582,4.9868,4.9107,4.9392,3938987.0],["2022-10-10",4.9392,5.0344,4.8916,4.9011,6184852.0],["2022-10-11",4.9011,4.9297,4.8155,4.9202,4537977.0],["2022-10-12",4.9202,5.015340328216553,4.8821,5.0153,5930232.0],["2022-10-13",5.0153,5.1391,4.9678,5.0724,6572151.0],["2022-10-14",5.0724,5.1295,5.0534,5.101,6144393.0],["2022-10-17",5.101,5.1486,5.0534,5.1486,5549309.0],["2022-10-18",5.1486,5.1581,5.101,5.1105,3819492.0],["2022-10-19",5.1105,5.12,5.0629,5.0724,3577231.0],["2022-10-20",5.0724,5.101,4.9963,5.0344,6444749.0],["2022-10-21",5.0344,5.0724,5.0153,5.0249,3204867.0],["2022-10-24",5.0249,5.101,4.8726,4.9202,5277831.0],["2022-10-25",4.9202,4.9392,4.825,4.8821,4710252.0],["2022-10-26",4.8821,5.0058,4.882105350494385,4.9487,5217571.0],["2022-10-27",4.9487,5.0724,4.9392,5.0534,5856049.0],["2022-10-28",5.0534,5.053407192230225,4.7679,4.806,8083374.0],["2022-10-31",4.806,4.9107,4.7965,4.8726,4196769.0],["2022-11-01",4.8726,5.1676,4.8631,5.1581,12832352.0],["2022-11-02",5.1581,5.415,5.1580915451049805,5.3008,24805622.0],["2022-11-03",5.3008,5.5197,5.2437,5.3199,24211955.0],["2022-11-04",5.3199,5.3199,5.2057,5.2628,15728024.0],["2022-11-07",5.2628,5.3865,5.1962,5.3008,12161244.0],["2022-11-08",5.3008,5.3199,5.2152,5.2533,6857771.0],["2022-11-09",5.2533,5.3104,5.2342,5.2628,6801573.0],["2022-11-10",5.2628,5.4531,5.2342,5.396,17070684.0],["2022-11-11",5.396,5.4531,5.3389,5.3484,14275534.0],["2022-11-14",5.3484,5.3865,5.2913,5.3008,6952998.0],["2022-11-15",5.3008,5.3389,5.2723,5.3199,6787096.0],["2022-11-16",5.3199,5.3579,5.2913,5.3294,4806600.0],["2022-11-17",5.3294,5.3675,5.2818,5.3389,5272411.0],["2022-11-18",5.3389,5.3579,5.2627763748168945,5.2628,6430500.0],["2022-11-21",5.2628,5.4055,5.2152,5.3579,9111300.0],["2022-11-22",5.3579,5.4055,5.2723,5.3104,6861854.0],["2022-11-23",5.3104,5.3484,5.2628,5.2913,4944900.0],["2022-11-24",5.2913,5.3199,5.2437,5.2628,4560000.0],["2022-11-25",5.2628,5.3104,5.2247,5.3008,4375406.0],["2022-11-28",5.3008,5.3484272956848145,5.2152,5.3484,7592853.0],["2022-11-29",5.3484,5.415044784545898,5.3294,5.415,8885639.0],["2022-11-30",5.415,5.5007,5.396,5.4246,8964501.0],["2022-12-01",5.4246,5.510212421417236,5.424561023712158,5.5102,11143874.0],["2022-12-02",5.5102,5.5292,5.4341,5.4531,6688609.0],["2022-12-05",5.4531,5.5483,5.4531,5.5292,8232629.0],["2022-12-06",5.5292,5.672,5.4817,5.5673,13315532.0],["2022-12-07",5.5673,5.6339,5.5102,5.5578,10121807.0],["2022-12-08",5.5578,5.5578,5.4721,5.5102,6777347.0],["2022-12-09",5.5102,5.5197,5.415,5.4817,6455755.0],["2022-12-12",5.4817,5.4817,5.377,5.396,5270646.0],["2022-12-13",5.396,5.5388,5.396,5.5102,7051672.0],["2022-12-14",5.5102,5.5388,5.4436,5.5197,5797981.0],["2022-12-15",5.5197,5.5959,5.4531,5.4626,4967308.0],["2022-12-16",5.4626,5.5197,5.377,5.5007,6821220.0],["2022-12-19",5.5007,5.5197,5.2818,5.3008,7904192.0],["2022-12-20",5.3008,5.3484,5.2247,5.2342,5077659.0],["2022-12-21",5.2342,5.415,5.2342,5.3389,7113500.0],["2022-12-22",5.3389,5.4341,5.2628,5.2913,6032400.0],["2022-12-23",5.2913,5.3389,5.1771,5.2057,5166102.0],["2022-12-26",5.2057,5.4436,5.2056756019592285,5.3008,8054254.0],["2022-12-27",5.3008,5.4246,5.2533,5.4055,6888662.0],["2022-12-28",5.4055,5.4341,5.2818,5.3199,5051600.0],["2022-12-29",5.3199,5.377,5.2628,5.3008,3853017.0],["2022-12-30",5.3008,5.4246,5.2818,5.4246,6209763.0],["2023-01-03",5.4246,5.4531,5.3389,5.377,6857981.0],["2023-01-04",5.377,5.396,5.3484,5.377,5146564.0],["2023-01-05",5.377,5.377,5.3104,5.3389,6296500.0],["2023-01-06",5.3389,5.338911056518555,5.2152,5.2342,8006805.0],["2023-01-09",5.2342,5.2533,5.2152,5.2342,4032208.0],["2023-01-10",5.2342,5.2437,5.1581,5.1866,4900400.0],["2023-01-11",5.1866,5.1962,5.1486,5.1676,3661336.0],["2023-01-12",5.1676,5.167608261108398,5.0915,5.1105,4387123.0],["2023-01-13",5.1105,5.1581,5.1105,5.1581,3714500.0],["2023-01-16",5.1581,5.2247,5.1486,5.1866,4102954.0],["2023-01-17",5.1866,5.2057,5.1581,5.1866,2794900.0],["2023-01-18",5.1866,5.2152,5.1676,5.1962,3210800.0],["2023-01-19",5.1962,5.2437,5.1771,5.2342,3799992.0],["2023-01-20",5.2342,5.291326522827148,5.2247,5.2913,5102624.0],["2023-01-30",5.2913,5.377,5.291326522827148,5.3199,7263405.0],["2023-01-31",5.3199,5.3484,5.2913,5.3294,5848400.0],["2023-02-01",5.3294,5.377,5.3104,5.3675,7463611.0],["2023-02-02",5.3675,5.396,5.3484,5.3865,5700956.0],["2023-02-03",5.3865,5.396,5.3008,5.3579,4477810.0],["2023-02-06",5.3579,5.396,5.3294,5.377,4348243.0],["2023-02-07",5.377,5.4246,5.3484,5.4055,5724028.0],["2023-02-08",5.4055,5.415,5.3389,5.3579,3680231.0],["2023-02-09",5.3579,5.4055,5.3389,5.396,5212800.0],["2023-02-10",5.396,5.4531,5.396,5.4436,8160900.0],["2023-02-13",5.4436,5.5007,5.443594932556152,5.4721,8308597.0],["2023-02-14",5.4721,5.5388,5.415,5.4341,9482200.0],["2023-02-15",5.4341,5.4531,5.3675,5.3865,6805100.0],["2023-02-16",5.3865,5.415,5.2818,5.3294,8829339.0],["2023-02-17",5.3294,5.377,5.3008,5.3199,4553800.0],["2023-02-20",5.3199,5.377,5.2913,5.3675,4890840.0],["2023-02-21",5.3675,5.415,5.3579,5.3865,4896962.0],["2023-02-22",5.3865,5.415,5.3579,5.4055,4584500.0],["2023-02-23",5.4055,5.5007,5.4055,5.4626,11086798.0],["2023-02-24",5.4626,5.4817,5.396,5.4436,4481709.0],["2023-02-27",5.4436,5.4531,5.3675,5.3865,3916001.0],["2023-02-28",5.3865,5.4436,5.386494159698486,5.4436,4486900.0],["2023-03-01",5.4436,5.4817,5.415,5.4626,4387093.0],["2023-03-02",5.4626,5.4817,5.4341,5.4626,5129568.0],["2023-03-03",5.4626,5.5007,5.4436,5.4912,5317300.0],["2023-03-06",5.4912,5.5578,5.4721,5.5292,8831021.0],["2023-03-07",5.5292,5.5483,5.4055,5.4436,6422551.0],["2023-03-08",5.4436,5.4721455574035645,5.4055,5.4721,4781710.0],["2023-03-09",5.4721,5.4721455574035645,5.3865,5.415,4533806.0],["2023-03-10",5.415,5.415044784545898,5.3294,5.3484,5260112.0],["2023-03-13",5.3484,5.4055,5.3008,5.396,6187503.0],["2023-03-14",5.396,5.5388,5.396,5.4721,12833424.0],["2023-03-15",5.4721,5.5292,5.4341,5.4912,7467058.0],["2023-03-16",5.4912,5.5292,5.4531,5.4531,5891210.0],["2023-03-17",5.4531,5.5292,5.4531,5.4721,7989503.0],["2023-03-20",5.4721,5.5007,5.377,5.3865,6434692.0],["2023-03-21",5.3865,5.4341,5.377,5.4246,3524512.0],["2023-03-22",5.4246,5.4436,5.396,5.4341,3557953.0],["2023-03-23",5.4341,5.4341,5.377,5.415,4766078.0],["2023-03-24",5.415,5.4341,5.3865,5.4055,3825960.0],["2023-03-27",5.4055,5.633930206298828,5.405527591705322,5.6339,22172033.0],["2023-03-28",5.6339,5.653,5.5388,5.5959,10424495.0],["2023-03-29",5.5959,5.595863342285156,5.4436,5.4817,10130372.0],["2023-03-30",5.4817,5.5007,5.4055,5.415,6670664.0],["2023-03-31",5.415,5.5102,5.415,5.4721,5720126.0],["2023-04-03",5.4721,5.6434,5.4436,5.6054,12564564.0],["2023-04-04",5.6054,5.643447399139404,5.5673,5.6434,8645592.0],["2023-04-06",5.6434,6.0051,5.5959,5.8909,28156831.0],["2023-04-07",5.8909,5.9385,5.8433,5.8623,11431166.0],["2023-04-10",5.8623,5.862332820892334,5.7957,5.8147,7130567.0],["2023-04-11",5.8147,5.8528,5.7672,5.8338,6102577.0],["2023-04-12",5.8338,6.1098,5.83378267288208,6.0146,20020111.0],["2023-04-13",6.0146,6.014601707458496,5.8718,5.929,10158905.0],["2023-04-14",5.929,5.9385,5.8433,5.8719,8857317.0],["2023-04-17",5.8719,6.0051,5.8528,5.967,9417496.0],["2023-04-18",5.967,5.9861,5.8528,5.8719,8108493.0],["2023-04-19",5.8719,5.8719,5.7767,5.8052,5814539.0],["2023-04-20",5.8052,5.8433,5.7576,5.8243,5368400.0],["2023-04-21",5.8243,5.9385,5.7386,5.7576,7889604.0],["2023-04-24",5.7576,5.8909,5.691,5.8528,8799131.0],["2023-04-25",5.8528,6.0146,5.8052,5.8909,14789631.0],["2023-04-26",5.8909,5.9099,5.7672,5.8623,10182760.0],["2023-04-27",5.8623,6.1098,5.862332820892334,6.1003,25637967.0],["2023-04-28",6.1003,6.2145,6.0336,6.1288,19762151.0],["2023-05-04",6.1288,6.3382,6.0527,6.3191,24474424.0],["2023-05-05",6.3191,6.3382,6.1574,6.3001,20342721.0],["2023-05-08",6.3001,6.3191,6.2145,6.3096,15190133.0],["2023-05-09",6.3096,6.4238,6.2049,6.2145,17819820.0],["2023-05-10",6.2145,6.3287,6.1669,6.224,12705471.0],["2023-05-11",6.224,6.3762,6.2145,6.3667,15748677.0],["2023-05-12",6.3667,6.366722583770752,6.1954,6.2335,12958399.0],["2023-05-15",6.2335,6.2906,6.1574,6.2811,11073385.0],["2023-05-16",6.2811,6.3667,6.1764,6.2049,9028468.0],["2023-05-17",6.2049,6.262,6.0812,6.1478,10746020.0],["2023-05-18",6.1478,6.1574,6.0051,6.0432,10857059.0],["2023-05-19",6.0432,6.0622,5.929,5.948,9590384.0],["2023-05-22",5.948,6.0051,5.8909,5.929,8719806.0],["2023-05-23",5.929,5.967,5.8052,5.8147,9841896.0],["2023-05-24",5.8147,5.814749717712402,5.7196,5.7481,7764345.0],["2023-05-25",5.7481,5.74813175201416,5.5959,5.7101,11562325.0],["2023-05-26",5.7101,5.7386,5.653,5.7196,6567320.0],["2023-05-29",5.7196,5.8147,5.719581604003906,5.7672,9051300.0],["2023-05-30",5.7672,5.8243,5.691,5.7862,8960087.0],["2023-05-31",5.7862,5.8147,5.7005,5.7481,5288521.0],["2023-06-01",5.7481,5.8052,5.7196,5.7481,6474000.0],["2023-06-02",5.7481,5.7672,5.7196,5.7576,6571142.0],["2023-06-05",5.7576,5.9194,5.7481,5.8909,11329342.0],["2023-06-06",5.8909,5.948,5.8433,5.8528,10927078.0],["2023-06-07",5.8528,6.1954,5.8528,6.1478,20513959.0],["2023-06-08",6.1478,6.2145,6.0527,6.1669,14422455.0],["2023-06-09",6.1669,6.1954,6.0336,6.0336,12834267.0],["2023-06-12",6.0336,6.1859,5.9861,6.1098,12853506.0],["2023-06-13",6.1098,6.109769344329834,6.0241,6.0527,7165939.0],["2023-06-14",6.0527,6.1288,6.0051,6.1193,6922866.0],["2023-06-15",6.1193,6.1954,6.1003,6.1288,7561189.0],["2023-06-16",6.1288,6.1574,5.9956,6.0051,8877720.0],["2023-06-19",6.0051,6.0432,5.9194,5.929,7499112.0],["2023-06-20",5.929,5.9385,5.7767,5.7862,11453861.0],["2023-06-21",5.7862,5.8243,5.7005,5.7101,7558100.0],["2023-06-26",5.7101,5.7292,5.5951,5.6238,7447500.0],["2023-06-27",5.6238,5.6909,5.6143,5.6526,6976855.0],["2023-06-28",5.6526,5.6813,5.5951,5.6717,4871576.0],["2023-06-29",5.6717,5.7196,5.6526,5.6909,7833215.0],["2023-06-30",5.6909,5.7675,5.6909,5.7388,4492660.0],["2023-07-03",5.7388,5.8346,5.7196,5.7963,5544755.0],["2023-07-04",5.7963,5.8059,5.7101,5.7388,4810600.0],["2023-07-05",5.7388,5.9113,5.7196,5.9113,10836500.0],["2023-07-06",5.9113,5.9592,5.8442,5.9113,7228887.0],["2023-07-07",5.9113,6.1604,5.8729,6.0741,13448418.0],["2023-07-10",6.0741,6.1508,5.9687,6.0933,9034039.0],["2023-07-11",6.0933,6.4669,6.055,6.352,22084487.0],["2023-07-12",6.352,6.3999,6.2849,6.2945,13399049.0],["2023-07-13",6.2945,6.3711,6.2466,6.352,9841577.0],["2023-07-14",6.352,6.4765,6.3424,6.3807,11929318.0],["2023-07-17",6.3807,6.3903,6.2657,6.352,7556100.0],["2023-07-18",6.352,6.4957,6.3041,6.3903,8727339.0],["2023-07-19",6.3903,6.4765,6.3615,6.4382,8239824.0],["2023-07-20",6.4382,6.4957,6.352,6.3711,7408332.0],["2023-07-21",6.3711,6.4861,6.3424,6.4382,9353000.0],["2023-07-24",6.4382,6.6011,6.419,6.4478,11970147.0],["2023-07-25",6.4478,6.5148,6.3807,6.4478,10765800.0],["2023-07-26",6.4478,6.6202,6.4382,6.5915,12586743.0],["2023-07-27",6.5915,6.6202,6.5053,6.534,6254300.0],["2023-07-28",6.534,6.649,6.4669,6.649,11052966.0],["2023-07-31",6.649,6.831,6.6202,6.7927,13689193.0],["2023-08-01",6.7927,6.9939,6.7352,6.9268,20693691.0],["2023-08-02",6.9268,6.9364,6.8214,6.9172,8857400.0],["2023-08-03",6.9172,6.9268,6.8118,6.9076,11023136.0],["2023-08-04",6.9076,6.946,6.7352,6.7735,12785704.0],["2023-08-07",6.7735,6.8502,6.7352,6.7927,7663038.0],["2023-08-08",6.7927,6.8118,6.6969,6.7639,6002200.0],["2023-08-09",6.7639,6.7735,6.6202,6.6681,8512678.0],["2023-08-10",6.6681,6.7065,6.6011,6.6298,5749000.0],["2023-08-11",6.6298,6.6394,6.4861,6.534,10929700.0],["2023-08-14",6.534,6.6011,6.4286,6.6011,8712083.0],["2023-08-15",6.6011,6.9172,6.5915,6.6777,17641487.0],["2023-08-16",6.6777,6.677709579467773,6.4286,6.5532,13932600.0],["2023-08-17",6.5532,6.6777,6.4286,6.6394,11506087.0],["2023-08-18",6.6394,6.7448,6.5244,6.534,8035314.0],["2023-08-21",6.534,6.5915,6.4574,6.4669,7049900.0],["2023-08-22",6.4669,6.5627,6.4382,6.534,5531304.0],["2023-08-23",6.534,6.6585,6.4765,6.5148,5828209.0],["2023-08-24",6.5148,6.6298,6.4382,6.5819,6145900.0],["2023-08-25",6.5819,6.649,6.4574,6.4669,8388424.0],["2023-08-28",6.4669,6.8214,6.466935157775879,6.5244,11873700.0],["2023-08-29",6.5244,6.7065,6.4765,6.6777,14254500.0],["2023-08-30",6.6777,6.7065,6.5627,6.649,10436372.0],["2023-08-31",6.649,6.6681,6.4957,6.5148,10038330.0],["2023-09-01",6.5148,6.6969,6.5148,6.6873,8300381.0],["2023-09-04",6.6873,6.716,6.5532,6.5723,10366160.0],["2023-09-05",6.5723,6.5915,6.5053,6.5436,6362487.0],["2023-09-06",6.5436,6.5532,6.3902907371521,6.3903,10171886.0],["2023-09-07",6.3903,6.4861,6.3615,6.419,6975422.0],["2023-09-08",6.419,6.534,6.3711,6.4765,6260347.0],["2023-09-11",6.4765,6.716,6.4765,6.649,10897046.0],["2023-09-12",6.649,6.7544,6.5915,6.6106,10665100.0],["2023-09-13",6.6106,6.6681,6.4957,6.5244,5846776.0],["2023-09-14",6.5244,6.5819,6.4861,6.5532,5758676.0],["2023-09-15",6.5532,6.716,6.5148,6.534,9258201.0],["2023-09-18",6.534,6.6106,6.3328,6.4765,13380601.0],["2023-09-19",6.4765,6.5915,6.4669,6.534,9496903.0],["2023-09-20",6.534,6.649,6.4957,6.5819,8239646.0],["2023-09-21",6.5819,6.581902980804443,6.3807,6.419,7787880.0],["2023-09-22",6.419,6.5436,6.419,6.4861,8711080.0],["2023-09-25",6.4861,6.5915,6.4478,6.5148,5590702.0],["2023-09-26",6.5148,6.5819,6.4861,6.5436,4779600.0],["2023-09-27",6.5436,6.6298,6.4861,6.5148,5340500.0],["2023-09-28",6.5148,6.6202,6.514839172363281,6.6011,5880900.0],["2023-10-09",6.6011,6.649,6.5148,6.6106,7114300.0],["2023-10-10",6.6106,6.7352,6.6011,6.6585,7653072.0],["2023-10-11",6.6585,6.658548355102539,6.4286,6.4669,9698800.0],["2023-10-12",6.4669,6.4765,6.3711,6.3999,7203540.0],["2023-10-13",6.3999,6.419,6.2083,6.2562,8774700.0],["2023-10-16",6.2562,6.3615,6.2274,6.2945,8108138.0],["2023-10-17",6.2945,6.3424,6.2274,6.2849,6139258.0],["2023-10-18",6.2849,6.3903,6.2849,6.3041,6696442.0],["2023-10-19",6.3041,6.3136,6.1891,6.1987,5537888.0],["2023-10-20",6.1987,6.2562,6.122,6.122,5379000.0],["2023-10-23",6.122,6.1604,5.9879,6.0262,8608723.0],["2023-10-24",6.0262,6.2274,6.026226043701172,6.1316,5796707.0],["2023-10-25",6.1316,6.352,6.131613731384277,6.2657,7992601.0],["2023-10-26",6.2657,6.3424,6.237,6.2945,4635752.0],["2023-10-27",6.2945,6.419,6.2753,6.3328,5153386.0],["2023-10-30",6.3328,6.4574,6.3041,6.3136,8827410.0],["2023-10-31",6.3136,6.3711,6.2657,6.2849,6574981.0],["2023-11-01",6.2849,6.4286,6.2753,6.3999,8340331.0],["2023-11-02",6.3999,6.399871349334717,6.237,6.2657,10111154.0],["2023-11-03",6.2657,6.3041,6.2083,6.2178,7844236.0],["2023-11-06",6.2178,6.2849,6.1987,6.2657,8285721.0],["2023-11-07",6.2657,6.352,6.2083,6.3136,5804612.0],["2023-11-08",6.3136,6.3328,6.2466,6.2753,5292256.0],["2023-11-09",6.2753,6.3041,6.1987,6.2178,4839375.0],["2023-11-10",6.2178,6.217838287353516,6.1508,6.2083,4427699.0],["2023-11-13",6.2083,6.237,6.122,6.1987,4750016.0],["2023-11-14",6.1987,6.2466,6.1891,6.2274,4277301.0],["2023-11-15",6.2274,6.2562,6.2083,6.2466,5160895.0],["2023-11-16",6.2466,6.2849,6.1987,6.2178,5157635.0],["2023-11-17",6.2178,6.2562,6.1795,6.2083,3858772.0],["2023-11-20",6.2083,6.3136,6.1891,6.3041,6862940.0],["2023-11-21",6.3041,6.3999,6.2945,6.3041,7775062.0],["2023-11-22",6.3041,6.534,6.304064750671387,6.4765,12364698.0],["2023-11-23",6.4765,6.4861,6.352,6.4669,6125596.0],["2023-11-24",6.4669,6.534,6.4382,6.5053,6485827.0],["2023-11-27",6.5053,6.5627,6.4765,6.5436,6573300.0],["2023-11-28",6.5436,6.543580532073975,6.4286,6.4861,5938394.0],["2023-11-29",6.4861,6.5148,6.419,6.4765,3963400.0],["2023-11-30",6.4765,6.5436,6.4286,6.5244,6179775.0],["2023-12-01",6.5244,6.6011,6.4861,6.5819,6990400.0],["2023-12-04",6.5819,6.6298,6.5244,6.5915,6646933.0],["2023-12-05",6.5915,6.6585,6.5532,6.5627,6209443.0],["2023-12-06",6.5627,6.6106,6.4957,6.5819,6941472.0],["2023-12-07",6.5819,6.6106,6.4957,6.5532,4898100.0],["2023-12-08",6.5532,6.5915,6.438193321228027,6.4382,4954143.0],["2023-12-11",6.4382,6.5627,6.3711,6.5436,6464842.0],["2023-12-12",6.5436,6.6298,6.5148,6.5436,6466847.0],["2023-12-13",6.5436,6.6011,6.505258083343506,6.5053,5161968.0],["2023-12-14",6.5053,6.6011,6.4957,6.5627,5310700.0],["2023-12-15",6.5627,6.6106,6.4669,6.5053,4928078.0],["2023-12-18",6.5053,6.5244,6.4095,6.419,4997500.0],["2023-12-19",6.419,6.4574,6.3232,6.3903,5323302.0],["2023-12-20",6.3903,6.4095,6.2945,6.3136,3699006.0],["2023-12-21",6.3136,6.313645362854004,6.1508,6.2753,6396567.0],["2023-12-22",6.2753,6.2945,6.1699,6.2178,4952869.0],["2023-12-25",6.2178,6.217838287353516,6.0837,6.1699,4641812.0],["2023-12-26",6.1699,6.237,6.0837,6.0933,4101796.0],["2023-12-27",6.0933,6.2178,6.0837,6.1987,4488374.0],["2023-12-28",6.1987,6.2274,6.1508,6.1891,6823300.0],["2023-12-29",6.1891,6.2178,6.1508,6.1987,5059391.0],["2024-01-02",6.1987,6.2753,6.1699,6.2083,7126185.0],["2024-01-03",6.2083,6.2466,6.1795,6.2274,4973825.0],["2024-01-04",6.2274,6.2657,6.1891,6.2466,5300102.0],["2024-01-05",6.2466,6.3041,6.1316,6.1508,5774303.0],["2024-01-08",6.1508,6.1699,5.9879,6.0166,7583249.0],["2024-01-09",6.0166,6.0645,5.8921,6.0166,7074613.0],["2024-01-10",6.0166,6.0741,5.94,6.0262,5031385.0],["2024-01-11",6.0262,6.1125,6.0071,6.0454,4864418.0],["2024-01-12",6.0454,6.122,6.0166,6.055,3855513.0],["2024-01-15",6.055,6.1316,6.0454,6.0741,4067560.0],["2024-01-16",6.0741,6.1412,5.9687,6.0358,4839460.0],["2024-01-17",6.0358,6.055,5.8729,5.8729,5371014.0],["2024-01-18",5.8729,5.8921,5.5568,5.7484,10533079.0],["2024-01-19",5.7484,5.8634,5.7101,5.7771,7216017.0],["2024-01-22",5.7771,5.8059,5.3843,5.4035,14058829.0],["2024-01-23",5.4035,5.4993,5.3077,5.3939,13689618.0],["2024-01-24",5.3939,5.6526,5.3939032554626465,5.6526,9738200.0],["2024-01-25",5.6526,5.8921,5.6143,5.8729,9220400.0],["2024-01-26",5.8729,6.0262,5.8346,5.9496,8508639.0],["2024-01-29",5.9496,6.0358,5.844193935394287,5.8442,6173227.0],["2024-01-30",5.8442,5.9496,5.7101,5.7196,6701885.0],["2024-01-31",5.7196,5.7675,5.5568,5.5951,8714700.0],["2024-02-01",5.5951,5.6238,5.3364,5.4897,14502632.0],["2024-02-02",5.4897,5.6238,5.1735,5.2789,10840459.0],["2024-02-05",5.2789,5.27893590927124,4.8095,4.9532,14633808.0],["2024-02-06",4.9532,5.3843,4.7903,5.346,14928353.0],["2024-02-07",5.346,5.7005,5.2885,5.6334,18544629.0],["2024-02-08",5.6334,6.0262,5.633419036865234,5.9304,17129661.0],["2024-02-19",5.9304,6.2657,5.8729,5.94,16077319.0],["2024-02-20",5.94,5.9592,5.8155,5.8825,8566760.0],["2024-02-21",5.8825,6.1412,5.7963,5.9496,8965468.0],["2024-02-22",5.9496,5.9975,5.8825,5.94,8138083.0],["2024-02-23",5.94,5.940000057220459,5.8059,5.9017,7725192.0],["2024-02-26",5.9017,5.94,5.8059,5.8634,6585101.0],["2024-02-27",5.8634,5.940000057220459,5.8442,5.94,7584626.0],["2024-02-28",5.94,6.0166,5.80587100982666,5.8059,11728751.0],["2024-02-29",5.8059,5.9879,5.758,5.9783,9434342.0],["2024-03-01",5.9783,6.0166,5.8729,5.9208,8616530.0],["2024-03-04",5.9208,5.94,5.7484,5.8921,7162031.0],["2024-03-05",5.8921,5.9017,5.7963,5.825,6067063.0],["2024-03-06",5.825,5.8729,5.7292,5.825,7325100.0],["2024-03-07",5.825,5.94,5.8155,5.8538,6263601.0],["2024-03-08",5.8538,5.9113,5.7963,5.8442,5854585.0],["2024-03-11",5.8442,5.8825,5.7867,5.8634,7428910.0],["2024-03-12",5.8634,5.9496,5.8059,5.94,9078221.0],["2024-03-13",5.94,5.9496,5.8442,5.9113,7904008.0],["2024-03-14",5.9113,5.9879,5.8729,5.8921,7585251.0],["2024-03-15",5.8921,6.083709716796875,5.8729,6.0837,8884961.0],["2024-03-18",6.0837,6.1125,5.9783,6.0933,8799103.0],["2024-03-19",6.0933,6.1508,6.0262,6.0358,7020100.0],["2024-03-20",6.0358,6.0645,5.9879,6.0454,6145515.0],["2024-03-21",6.0454,6.0933,6.0071,6.0358,6509372.0],["2024-03-22",6.0358,6.0645,5.8634,5.8825,7547800.0],["2024-03-25",5.8825,5.9113,5.7867,5.7963,6264650.0],["2024-03-26",5.7963,5.825,5.7005,5.7771,7416140.0],["2024-03-27",5.7771,5.8346,5.5664,5.5759,16107819.0],["2024-03-28",5.5759,5.7101,5.5089,5.6143,10275221.0],["2024-03-29",5.6143,5.6717,5.5376,5.6622,3542200.0],["2024-04-01",5.6622,5.8059,5.662161350250244,5.7484,8860441.0],["2024-04-02",5.7484,5.8346,5.7005,5.7388,10042450.0],["2024-04-03",5.7388,5.8634,5.7388,5.8442,8760423.0],["2024-04-08",5.8442,5.8921,5.7675,5.7771,8805036.0],["2024-04-09",5.7771,5.777129650115967,5.6717,5.7675,9728881.0],["2024-04-10",5.7675,5.8442,5.7005,5.7388,9553748.0],["2024-04-11",5.7388,5.758,5.6334,5.643,12226154.0],["2024-04-12",5.643,5.6813,5.4514,5.4897,11927944.0],["2024-04-15",5.4897,5.5472,5.3364,5.4801,13692280.0],["2024-04-16",5.4801,5.5376,5.2885,5.2981,14213086.0],["2024-04-17",5.2981,5.5472,5.298097610473633,5.5472,9666488.0],["2024-04-18",5.5472,5.5855,5.4705,5.4993,10173832.0],["2024-04-19",5.4993,5.6717,5.4992899894714355,5.6334,13025400.0],["2024-04-22",5.6334,5.7675,5.5855,5.7292,12115891.0],["2024-04-23",5.7292,5.7675,5.6238,5.7101,10110750.0],["2024-04-24",5.7101,5.7292,5.5951,5.6622,8432455.0],["2024-04-25",5.6622,5.7867,5.6238,5.7292,8889098.0],["2024-04-26",5.7292,5.777129650115967,5.6813,5.7771,8237568.0],["2024-04-29",5.7771,5.8921,5.7771,5.7963,11898424.0],["2024-04-30",5.7963,5.7963,5.5951,5.7101,12705803.0],["2024-05-06",5.7101,5.7867,5.7005,5.7292,11341760.0],["2024-05-07",5.7292,5.758,5.6622,5.6909,8838700.0],["2024-05-08",5.6909,5.7101,5.5951,5.6047,7633150.0],["2024-05-09",5.6047,5.7292,5.5951,5.7005,6856220.0],["2024-05-10",5.7005,5.7675,5.6717,5.7388,10306874.0],["2024-05-13",5.7388,5.758,5.6238,5.6622,8463850.0],["2024-05-14",5.6622,5.7484,5.662161350250244,5.6909,8568185.0],["2024-05-15",5.6909,5.7005,5.6238,5.6334,5573431.0],["2024-05-16",5.6334,5.6717,5.595097064971924,5.5951,5013820.0],["2024-05-17",5.5951,5.6622,5.5664,5.6526,6125200.0],["2024-05-20",5.6526,5.7292,5.6238,5.6813,7540460.0],["2024-05-21",5.6813,5.7101,5.6238,5.643,5325900.0],["2024-05-22",5.643,5.6717,5.6047,5.6238,4920558.0],["2024-05-23",5.6238,5.623838424682617,5.4705,5.4897,6953202.0],["2024-05-24",5.4897,5.5855,5.4705,5.5185,5127900.0],["2024-05-27",5.5185,5.5664,5.461,5.5185,5651300.0],["2024-05-28",5.5185,5.518451690673828,5.3939,5.4131,5084188.0],["2024-05-29",5.4131,5.4322,5.3747,5.3939,4179055.0],["2024-05-30",5.3939,5.4418,5.3364,5.3652,4381900.0],["2024-05-31",5.3652,5.3939,5.3364,5.3652,4158400.0],["2024-06-03",5.3652,5.3747,5.2885,5.346,7895600.0],["2024-06-04",5.346,5.3843,5.2885,5.3652,6530975.0],["2024-06-05",5.3652,5.365160942077637,5.2215,5.2406,6172100.0],["2024-06-06",5.2406,5.2598,5.049,5.0682,11745283.0],["2024-06-07",5.0682,5.1927,5.068161487579346,5.1831,8396800.0],["2024-06-11",5.1831,5.1927,5.0586,5.0969,7297280.0],["2024-06-12",5.0969,5.1448,5.0777,5.1161,4084400.0],["2024-06-13",5.1161,5.1544,4.9724,4.9915,8333500.0],["2024-06-14",4.9915,5.0203,4.9436,5.0107,5408169.0],["2024-06-17",5.0107,5.049,4.9724,4.9915,5671436.0],["2024-06-18",4.9915,5.0698,4.9915,5.0209,5081050.0],["2024-06-19",5.0209,5.06,4.9328,4.9426,6927923.0],["2024-06-20",4.9426,4.9524,4.8251,4.8447,6239900.0],["2024-06-21",4.8447,4.9132,4.8056,4.8741,3719080.0],["2024-06-24",4.8741,4.8741,4.6098,4.6881,10269026.0],["2024-06-25",4.6881,4.7958,4.6881,4.737,6885140.0],["2024-06-26",4.737,4.8741,4.6979,4.8643,5549200.0],["2024-06-27",4.8643,4.8936,4.7664,4.7762,5485900.0],["2024-06-28",4.7762,4.8447,4.7273,4.7566,6038080.0],["2024-07-01",4.7566,4.8545,4.7273,4.8349,5827504.0],["2024-07-02",4.8349,4.8741,4.8056,4.8349,4727980.0],["2024-07-03",4.8349,4.9426,4.8349,4.8936,6762100.0],["2024-07-04",4.8936,4.923,4.7468,4.7664,5489500.0],["2024-07-05",4.7664,4.9034,4.7273,4.8741,9272302.0],["2024-07-08",4.8741,5.1383,4.8447,4.8545,18969150.0],["2024-07-09",4.8545,4.923,4.6979,4.9132,13007000.0],["2024-07-10",4.9132,4.913217544555664,4.786,4.7958,8215300.0],["2024-07-11",4.7958,4.9719,4.795770645141602,4.9524,7879800.0],["2024-07-12",4.9524,5.0894,4.9328,5.0111,9448600.0],["2024-07-15",5.0111,5.0502,4.9034,4.9524,5343702.0],["2024-07-16",4.9524,5.0209,4.923,5.0111,5452560.0],["2024-07-17",5.0111,5.109,4.9622,5.0502,6848900.0],["2024-07-18",5.0502,5.1873,4.9817,5.1677,10494400.0],["2024-07-19",5.1677,5.167687892913818,4.9524,5.0111,9936500.0],["2024-07-22",5.0111,5.0307,4.923,5.0209,5500980.0],["2024-07-23",5.0209,5.0796,4.9622,4.9719,5979143.0],["2024-07-24",4.9719,4.9915,4.9034,4.9328,4353221.0],["2024-07-25",4.9328,4.9817,4.8643,4.9524,4150415.0],["2024-07-26",4.9524,5.0992,4.9426,5.06,4998000.0],["2024-07-29",5.06,5.0894,4.9719,5.0013,4511936.0],["2024-07-30",5.0013,5.0307,4.9622,5.0209,2725700.0],["2024-07-31",5.0209,5.1383256912231445,5.0111,5.1383,6837852.0],["2024-08-01",5.1383,5.1775,5.06,5.0796,4456200.0],["2024-08-02",5.0796,5.1383,5.0502,5.0796,3385700.0],["2024-08-05",5.0796,5.1677,5.0209,5.0307,6189600.0],["2024-08-06",5.0307,5.1383256912231445,5.030664920806885,5.1383,6070100.0],["2024-08-07",5.1383,5.1579,5.06,5.1481,5049500.0],["2024-08-08",5.1481,5.2362,5.109,5.2264,7285172.0],["2024-08-09",5.2264,5.2656,5.177474498748779,5.1775,4455501.0],["2024-08-12",5.1775,5.2558,5.1579,5.197,4138940.0],["2024-08-13",5.197,5.2264,5.1285,5.1775,3089602.0],["2024-08-14",5.1775,5.2068,5.0796,5.0894,5882192.0],["2024-08-15",5.0894,5.1873,5.0698,5.1481,4634451.0],["2024-08-16",5.1481,5.1775,5.0502,5.0502,4126720.0],["2024-08-19",5.0502,5.1383,5.0502,5.0992,4538675.0],["2024-08-20",5.0992,5.1383,5.0307,5.0502,5098900.0],["2024-08-21",5.0502,5.0698,4.923,4.9524,4674500.0],["2024-08-22",4.9524,4.9817,4.9034,4.9132,4137001.0],["2024-08-23",4.9132,4.9622,4.8936,4.923,3034020.0],["2024-08-26",4.923,5.0013,4.8936,4.9622,3149800.0],["2024-08-27",4.9622,5.0013,4.9132,4.9426,2892900.0],["2024-08-28",4.9426,5.0502,4.9132,5.0307,3892000.0],["2024-08-29",5.0307,5.0502,4.9622,5.0307,3250600.0],["2024-08-30",5.0307,5.0796,4.9719,5.0111,5896400.0],["2024-09-02",5.0111,5.197,5.0110907554626465,5.1188,9978092.0],["2024-09-03",5.1188,5.246,5.109,5.2264,7251300.0],["2024-09-04",5.2264,5.3243,5.1873,5.2362,6869700.0],["2024-09-05",5.2362,5.2851,5.197,5.2558,4282400.0],["2024-09-06",5.2558,5.2753,5.1775,5.197,5742500.0],["2024-09-09",5.197,5.2949,5.1579,5.246,4776800.0],["2024-09-10",5.246,5.2753,5.1188,5.197,4364502.0],["2024-09-11",5.197,5.197048664093018,5.0894,5.1285,3571200.0],["2024-09-12",5.1285,5.2166,5.1188,5.1579,4559600.0],["2024-09-13",5.1579,5.197,5.1188,5.1677,3142900.0],["2024-09-18",5.1677,5.2851,5.1579,5.2558,6196050.0],["2024-09-19",5.2558,5.4222,5.255772590637207,5.4026,7560574.0],["2024-09-20",5.4026,5.4515,5.3536,5.4026,5776175.0],["2024-09-23",5.4026,5.4026,5.3341,5.4026,4651300.0],["2024-09-24",5.4026,5.5494,5.402582168579102,5.52,8827960.0],["2024-09-25",5.52,5.6473,5.520029544830322,5.5298,10797044.0],["2024-09-26",5.5298,5.706,5.5005,5.6962,8723943.0],["2024-09-27",5.6962,5.8234,5.6766,5.7353,12600903.0],["2024-09-30",5.7353,6.2443,5.735349655151367,6.1954,24777224.0],["2024-10-08",6.1954,6.812,6.195352554321289,6.4988,29467883.0],["2024-10-09",6.4988,6.498758316040039,6.0094,6.0192,19819200.0],["2024-10-10",6.0192,6.2443,6.019181251525879,6.1171,14872283.0],["2024-10-11",6.1171,6.1856,6.0192,6.0388,10651507.0],["2024-10-14",6.0388,6.166,6.029,6.1366,9230646.0],["2024-10-15",6.1366,6.1366286277771,5.98,5.9898,8665957.0],["2024-10-16",5.9898,6.1464,5.9311,6.0779,9268066.0],["2024-10-17",6.0779,6.166,6.029,6.0388,8461979.0],["2024-10-18",6.0388,6.2345,5.9702,6.1464,10983353.0],["2024-10-21",6.1464,6.2443,6.1268,6.1562,9462166.0],["2024-10-22",6.1562,6.1954,6.1171,6.1954,8076314.0],["2024-10-23",6.1954,6.2345,6.1366,6.1758,7776440.0],["2024-10-24",6.1758,6.2345,6.1268,6.1758,5839797.0],["2024-10-25",6.1758,6.3519,6.166,6.303,12953820.0],["2024-10-28",6.303,6.7337,6.2541,6.6651,20866540.0],["2024-10-29",6.6651,6.665142059326172,6.5085,6.5379,13274001.0],["2024-10-30",6.5379,6.5673,6.4694,6.5281,8077241.0],["2024-10-31",6.5281,6.5868,6.3617,6.4107,9144020.0],["2024-11-01",6.4107,6.4302,6.3128,6.3422,8969108.0],["2024-11-04",6.3422,6.4205,6.2639,6.4205,7775825.0],["2024-11-05",6.4205,6.537907600402832,6.4009,6.5379,10750245.0],["2024-11-06",6.5379,6.7924,6.489,6.7728,19002482.0],["2024-11-07",6.7728,7.1545,6.7141,7.0371,22578523.0],["2024-11-08",7.0371,7.086,6.7728,6.8022,15023219.0],["2024-11-11",6.8022,6.802164077758789,6.5575,6.6847,11970603.0],["2024-11-12",6.6847,6.8315,6.6749,6.7239,12130602.0],["2024-11-13",6.7239,6.7728,6.6749,6.7434,8714969.0],["2024-11-14",6.7434,6.763,6.5673,6.5771,8334904.0],["2024-11-15",6.5771,6.6358,6.5281,6.5281,6818429.0],["2024-11-18",6.5281,6.7337,6.4302,6.4694,12635607.0],["2024-11-19",6.4694,6.5673,6.4107,6.5085,8166500.0],["2024-11-20",6.5085,6.6554,6.4498,6.6456,7454454.0],["2024-11-21",6.6456,6.9098,6.645567417144775,6.8315,16885361.0],["2024-11-22",6.8315,7.2426,6.812,7.0175,27670515.0],["2024-11-25",7.0175,7.086,6.8217,7.0762,16013000.0],["2024-11-26",7.0762,7.1643,6.9783,7.0273,12157024.0],["2024-11-27",7.0273,7.2328,6.9588,7.2132,14977066.0],["2024-11-28",7.2132,7.7222,7.1741,7.5754,26799276.0],["2024-11-29",7.5754,7.7613,7.3013,7.5656,22228041.0],["2024-12-02",7.5656,7.8592,7.565572738647461,7.6634,21051786.0],["2024-12-03",7.6634,7.7124,7.4775,7.5166,16483826.0],["2024-12-04",7.5166,7.6634,7.3503,7.5264,11472200.0],["2024-12-05",7.5264,7.5656,7.409,7.4677,8879750.0],["2024-12-06",7.4677,7.546,7.3894,7.5264,8671231.0],["2024-12-09",7.5264,7.6341,7.4677,7.546,9133803.0],["2024-12-10",7.546,7.7613,7.5166,7.5558,12815308.0],["2024-12-11",7.5558,7.6634,7.5068,7.6047,8646981.0],["2024-12-12",7.6047,7.8103,7.5068,7.7809,10345806.0],["2024-12-13",7.7809,7.7809,7.565572738647461,7.5656,10418844.0],["2024-12-16",7.5656,7.6732,7.4383,7.4971,8469700.0],["2024-12-17",7.4971,7.5166,7.2622,7.3013,11918900.0],["2024-12-18",7.3013,7.4286,7.1349,7.2034,15773000.0],["2024-12-19",7.2034,7.2426,7.1056,7.2034,9110100.0],["2024-12-20",7.2034,7.3013,7.1545,7.2034,7095601.0],["2024-12-23",7.2034,7.2132,6.8902,6.9294,11508620.0],["2024-12-24",6.9294,7.0566,6.9196,7.0175,6136217.0],["2024-12-25",7.0175,7.0762,6.8511,6.9685,6898547.0],["2024-12-26",6.9685,7.0371,6.9098,6.9588,4306757.0],["2024-12-27",6.9588,7.1643,6.9098,7.1251,7097730.0],["2024-12-30",7.1251,7.1545,6.8217,6.9196,11848300.0],["2024-12-31",6.9196,7.0273,6.8511,6.8609,7698910.0],["2025-01-02",6.8609,7.0664,6.7826,6.8315,11126790.0],["2025-01-03",6.8315,6.8805,6.4694,6.4988,10988210.0],["2025-01-06",6.4988,6.5575,6.2834,6.4988,8424855.0],["2025-01-07",6.4988,6.5281,6.4107,6.489,5259806.0],["2025-01-08",6.489,6.5281,6.2834,6.4205,7828610.0],["2025-01-09",6.4205,6.4302,6.303,6.3226,7430300.0],["2025-01-10",6.3226,6.3715,6.2247,6.2345,5877097.0],["2025-01-13",6.2345,6.3617,6.1171,6.3324,8862654.0],["2025-01-14",6.3324,6.5085,6.332374095916748,6.489,7584055.0],["2025-01-15",6.489,6.6358,6.4792,6.5183,8271505.0],["2025-01-16",6.5183,6.6945,6.5183329582214355,6.5966,7781810.0],["2025-01-17",6.5966,6.6554,6.5085,6.5966,5928800.0],["2025-01-20",6.5966,6.7043,6.4694,6.4988,7497912.0],["2025-01-21",6.4988,6.5477,6.3519,6.4107,5551800.0],["2025-01-22",6.4107,6.4302,6.2737,6.2932,6395052.0],["2025-01-23",6.2932,6.44,6.0779,6.1073,16055400.0],["2025-01-24",6.1073,6.2639,6.0583,6.2443,11333542.0],["2025-01-27",6.2443,6.5085,6.244288921356201,6.44,11043196.0],["2025-02-05",6.44,6.6847,6.44003438949585,6.5966,10148888.0],["2025-02-06",6.5966,6.6456,6.44,6.5673,10075100.0],["2025-02-07",6.5673,6.7239,6.4596,6.6554,12260000.0],["2025-02-10",6.6554,6.9392,6.6358,6.8707,14741500.0],["2025-02-11",6.8707,7.0175,6.8022,6.8511,9202430.0],["2025-02-12",6.8511,6.8805,6.7532,6.7826,8018640.0],["2025-02-13",6.7826,6.8022,6.7141,6.7337,6885800.0],["2025-02-14",6.7337,6.7434,6.5379,6.5966,13100494.0],["2025-02-17",6.5966,6.6651,6.4205,6.626,16218467.0],["2025-02-18",6.626,6.625992774963379,6.3911,6.4302,10334213.0],["2025-02-19",6.4302,6.4498,6.2932,6.3519,14990200.0],["2025-02-20",6.3519,6.44003438949585,6.2834,6.44,10780860.0],["2025-02-21",6.44,6.5085,6.2443,6.2737,16460800.0],["2025-02-24",6.2737,6.4498,6.2051,6.2443,23995729.0],["2025-02-25",6.2443,6.244288921356201,6.0094,6.029,22001659.0],["2025-02-26",6.029,6.0681,6.0094,6.0583,12040973.0],["2025-02-27",6.0583,6.1856,6.0192,6.166,16822360.0],["2025-02-28",6.166,6.2051,6.0779,6.0975,12396259.0],["2025-03-03",6.0975,6.2149,6.0192,6.1268,18157948.0],["2025-03-04",6.1268,6.1464,6.0583,6.1268,8266182.0],["2025-03-05",6.1268,6.166,6.0094,6.029,13664100.0],["2025-03-06",6.029,6.0779,5.9702,6.0583,10060199.0],["2025-03-07",6.0583,6.0877,6.0192,6.0681,7985760.0],["2025-03-10",6.0681,6.1856,6.0583,6.0877,7464905.0],["2025-03-11",6.0877,6.1268415451049805,6.029,6.1268,7263437.0],["2025-03-12",6.1268,6.1464,6.0485,6.0877,9841690.0],["2025-03-13",6.0877,6.0877,6.0094,6.0583,7411100.0],["2025-03-14",6.0583,6.166,6.0388,6.1562,13561226.0],["2025-03-17",6.1562,6.3617,6.1366,6.303,20057119.0],["2025-03-18",6.303,6.3226,6.1954,6.2345,9937490.0],["2025-03-19",6.2345,6.8022,6.1758,6.5477,32812153.0],["2025-03-20",6.5477,6.547694683074951,6.2443,6.2737,28905641.0],["2025-03-21",6.2737,6.273650646209717,6.1366,6.1758,15621319.0],["2025-03-24",6.1758,6.1954,6.0681,6.1464,10261779.0],["2025-03-25",6.1464,6.2541,6.0975,6.2149,9452006.0],["2025-03-26",6.2149,6.3128,6.1856,6.2247,8385000.0],["2025-03-27",6.2247,6.2541,6.1171,6.1268,11680300.0],["2025-03-28",6.1268,6.1464,6.0583,6.0975,6744200.0],["2025-03-31",6.0975,6.1954,6.0583,6.1562,11623200.0],["2025-04-01",6.1562,6.303,6.1268,6.2541,12719500.0],["2025-04-02",6.2541,6.3519,6.1954,6.2834,7340700.0],["2025-04-03",6.2834,6.5183,6.2149,6.4694,18719262.0],["2025-04-07",6.4694,6.8413,6.2247,6.3226,40215232.0],["2025-04-08",6.3226,6.9588,6.322587013244629,6.9588,40622557.0],["2025-04-09",6.9588,7.5068,6.958760738372803,7.1545,73276759.0],["2025-04-10",7.1545,7.2426,6.7924,7.0664,69144056.0],["2025-04-11",7.0664,7.066420555114746,6.7337,6.7434,40585789.0],["2025-04-14",6.7434,7.1056,6.6651,6.9294,38026543.0],["2025-04-15",6.9294,6.929398536682129,6.7043,6.7924,22904779.0],["2025-04-16",6.7924,6.7924,6.4792,6.7239,28786588.0],["2025-04-17",6.7239,6.723865509033203,6.5575,6.5868,16219326.0],["2025-04-18",6.5868,6.5966,6.4205,6.4694,13708691.0],["2025-04-21",6.4694,6.5183,6.3813,6.4694,13347100.0],["2025-04-22",6.4694,6.7337,6.469396591186523,6.6162,21725633.0],["2025-04-23",6.6162,6.6554,6.4498,6.4792,18300742.0],["2025-04-24",6.4792,6.5281,6.4009,6.489,10448602.0],["2025-04-25",6.489,6.5771,6.4205,6.5183,11716874.0],["2025-04-28",6.5183,6.5477,6.2149,6.2737,17750760.0],["2025-04-29",6.2737,6.4009,6.2345,6.3422,10632532.0],["2025-04-30",6.3422,6.3715,6.1954,6.2051,12410300.0],["2025-05-06",6.2051,6.3128,6.1856,6.303,9668960.0],["2025-05-07",6.303,6.44,6.303012371063232,6.3617,9335815.0],["2025-05-08",6.3617,6.4009,6.2834,6.3715,7393233.0],["2025-05-09",6.3715,6.4009,6.2932,6.3715,7709933.0],["2025-05-12",6.3715,6.4009,6.2932,6.3617,8272102.0],["2025-05-13",6.3617,6.4694,6.3226,6.3324,10056953.0],["2025-05-14",6.3324,6.489,6.2639,6.4792,13853340.0],["2025-05-15",6.4792,6.4792,6.3715,6.4302,9266305.0],["2025-05-16",6.4302,6.4302473068237305,6.3422,6.3715,6251213.0],["2025-05-19",6.3715,6.489,6.3422,6.4694,8266560.0],["2025-05-20",6.4694,6.6358,6.4498,6.5771,11400409.0],["2025-05-21",6.5771,6.626,6.4498,6.4792,9000110.0],["2025-05-22",6.4792,6.4988,6.342161655426025,6.3422,7731906.0],["2025-05-23",6.3422,6.342161655426025,6.165990829467773,6.166,10847564.0],["2025-05-26",6.166,6.2149,6.1171,6.1856,6296699.0],["2025-05-27",6.1856,6.2345,6.1758,6.2247,5519800.0],["2025-05-28",6.2247,6.2541,6.1856,6.2247,4541361.0],["2025-05-29",6.2247,6.2541,6.1562,6.2345,7879363.0],["2025-05-30",6.2345,6.3813,6.2247,6.303,10016100.0],["2025-06-03",6.303,6.5183,6.303,6.5085,16675363.0],["2025-06-04",6.5085,6.5771,6.4205,6.5771,12154083.0],["2025-06-05",6.5771,6.6162,6.4792,6.4988,9848101.0],["2025-06-06",6.4988,6.5868,6.4205,6.5771,9283855.0],["2025-06-09",6.5771,6.5771,6.4792,6.5183,7359400.0],["2025-06-10",6.5183,6.5868,6.4792,6.5477,8022306.0],["2025-06-11",6.5477,6.6651,6.489,6.5771,8609793.0],["2025-06-12",6.5771,6.6957,6.5573,6.6364,8658119.0],["2025-06-13",6.6364,6.6364,6.488,6.5078,10209629.0],["2025-06-16",6.5078,6.5177,6.4287,6.4485,8673430.0],["2025-06-17",6.4485,6.5375,6.448482513427734,6.4979,5179300.0],["2025-06-18",6.4979,6.497934341430664,6.3496,6.3694,5311146.0],["2025-06-19",6.3694,6.3793,6.2507,6.2705,4878300.0],["2025-06-20",6.2705,6.31,6.2309,6.2408,4583720.0],["2025-06-23",6.2408,6.3001,6.1814,6.2803,5006803.0],["2025-06-24",6.2803,6.3793,6.2705,6.3694,6792600.0],["2025-06-25",6.3694,6.4287,6.3298,6.4188,6649446.0],["2025-06-26",6.4188,6.418811321258545,6.3397,6.3595,6047992.0],["2025-06-27",6.3595,6.4683,6.359469413757324,6.4485,7566820.0],["2025-06-30",6.4485,6.4683,6.31,6.3199,10963718.0],["2025-07-01",6.3199,6.3595,6.2902,6.3496,7162112.0],["2025-07-02",6.3496,6.399,6.3298,6.3793,5673386.0],["2025-07-03",6.3793,6.4386,6.3595,6.399,6114274.0],["2025-07-04",6.399,6.4386,6.3199,6.3397,5654300.0],["2025-07-07",6.3397,6.4089,6.31,6.399,4635574.0],["2025-07-08",6.399,6.4485,6.3694,6.4386,6590865.0],["2025-07-09",6.4386,6.4979,6.4287,6.4485,6069339.0],["2025-07-10",6.4485,6.488043785095215,6.4089,6.488,5343093.0],["2025-07-11",6.488,6.5078,6.4287,6.4584,9539418.0],["2025-07-14",6.4584,6.4683,6.3891,6.4485,9104300.0],["2025-07-15",6.4485,6.4584,6.2803,6.3001,12317312.0],["2025-07-16",6.3001,6.3694,6.2705,6.3298,6362700.0],["2025-07-17",6.3298,6.399,6.31,6.3397,7266100.0],["2025-07-18",6.3397,6.3496,6.31,6.3298,6779800.0],["2025-07-21",6.3298,6.6364,6.329799175262451,6.4782,25035753.0],["2025-07-22",6.4782,6.5869,6.4287,6.5573,12797888.0],["2025-07-23",6.5573,6.6463,6.5078,6.5276,10825100.0],["2025-07-24",6.5276,6.6562,6.5177,6.6562,11140064.0],["2025-07-25",6.6562,6.7254,6.5771,6.5869,8344502.0],["2025-07-28",6.5869,6.8935,6.586946964263916,6.6463,18586202.0],["2025-07-29",6.6463,6.6661,6.4485,6.4782,14536515.0],["2025-07-30",6.4782,6.676,6.478153705596924,6.6265,14981980.0],["2025-07-31",6.6265,6.6265082359313965,6.4089,6.4287,12194800.0],["2025-08-01",6.4287,6.5078,6.4188,6.4485,8574399.0],["2025-08-04",6.4485,6.4485,6.3694,6.4287,6496900.0],["2025-08-05",6.4287,6.4979,6.4287,6.4683,5971814.0],["2025-08-06",6.4683,6.5968,6.4287,6.5869,12218100.0],["2025-08-07",6.5869,6.6463,6.5375,6.5474,14421602.0],["2025-08-08",6.5474,6.6166,6.5177,6.6067,7841800.0],["2025-08-11",6.6067,6.6166,6.5177,6.5968,8331695.0],["2025-08-12",6.5968,6.7155,6.5869,6.6166,8762844.0],["2025-08-13",6.6166,6.8243,6.5869,6.8045,20099323.0],["2025-08-14",6.8045,6.8342,6.6562,6.6661,12910421.0],["2025-08-15",6.6661,6.7056,6.5573,6.6166,15793600.0],["2025-08-18",6.6166,6.7749,6.5968,6.6661,15085945.0],["2025-08-19",6.6661,6.6957,6.6166,6.6463,9943500.0],["2025-08-20",6.6463,6.7946,6.6067,6.7749,15616403.0],["2025-08-21",6.7749,6.8243,6.7452,6.7749,13994711.0],["2025-08-22",6.7749,6.8045,6.6661,6.765,15384882.0],["2025-08-25",6.765,6.8837,6.7551,6.7749,14966448.0],["2025-08-26",6.7749,6.943,6.7353,6.8837,13973310.0],["2025-08-27",6.8837,7.576,6.8836565017700195,7.576,48218520.0],["2025-08-28",7.576,8.337532043457031,7.575977802276611,8.3375,74721221.0],["2025-08-29",8.3375,9.1683,8.1002,8.6738,133947378.0],["2025-09-01",8.6738,9.0101,7.9024,8.2584,133217259.0],["2025-09-02",8.2584,8.25840950012207,7.7144,7.8035,82833303.0],["2025-09-03",7.8035,7.9815,7.6947,7.843,50425698.0],["2025-09-04",7.843,8.0606,7.7837,7.9419,52812837.0],["2025-09-05",7.9419,8.0507,7.5265,7.9518,54462046.0],["2025-09-08",7.9518,8.3375,7.8727,8.209,58214248.0],["2025-09-09",8.209,8.3771,8.0903,8.3474,49735638.0],["2025-09-10",8.3474,9.178208351135254,8.2782,9.1782,56330695.0],["2025-09-11",9.1782,9.5936,8.9211,9.1189,80420117.0],["2025-09-12",9.1189,9.5441,9.0595,9.1584,51488204.0],["2025-09-15",9.1584,9.8903,8.9903,9.3661,57146750.0],["2025-09-16",9.3661,9.4551,9.0991,9.2573,44913364.0],["2025-09-17",9.2573,9.3167,8.9606,8.9804,36106226.0],["2025-09-18",8.9804,9.6727,8.8716,9.2376,62836524.0],["2025-09-19",9.2376,9.237550735473633,8.9211,9.0694,33774856.0],["2025-09-22",9.0694,9.069415092468262,8.6441,8.6738,33865424.0],["2025-09-23",8.6738,8.7331,8.2782,8.387,30687382.0],["2025-09-24",8.387,8.5057,8.2287,8.3771,18515647.0],["2025-09-25",8.3771,8.3969,8.1694,8.1793,18181036.0],["2025-09-26",8.1793,8.2782,8.021,8.1101,18889299.0],["2025-09-29",8.1101,8.110054969787598,7.7936,7.9815,21944597.0],["2025-09-30",7.9815,8.0606,7.9024,7.932,17020068.0],["2025-10-09",7.932,8.0408,7.843,8.0013,18546766.0],["2025-10-10",8.0013,8.2485,7.9815,8.1595,25390200.0],["2025-10-13",8.1595,8.2683,7.9122,8.209,28153247.0],["2025-10-14",8.209,8.832,8.20895767211914,8.3969,44205630.0],["2025-10-15",8.3969,8.4859,8.3079,8.4068,24261918.0],["2025-10-16",8.4068,8.6936,8.3178,8.4463,25609930.0],["2025-10-17",8.4463,8.5452,8.0705,8.1101,20843447.0],["2025-10-20",8.1101,8.2485,8.0507,8.1101,14267256.0],["2025-10-21",8.1101,8.9211,8.0606,8.9211,35392805.0],["2025-10-22",8.9211,9.287,8.7529,8.8419,50590101.0],["2025-10-23",8.8419,9.0892,8.7134,8.9705,41129732.0],["2025-10-24",8.9705,8.970511436462402,8.654,8.7727,30224987.0],["2025-10-27",8.7727,9.1189,8.6145,9.0299,32605348.0],["2025-10-28",9.0299,9.029853820800781,8.2782,8.3079,42338406.0],["2025-10-29",8.3079,8.743,8.1991,8.5452,27915739.0],["2025-10-30",8.5452,8.7628,8.386982917785645,8.387,20968244.0],["2025-10-31",8.387,8.5254,8.3474,8.4562,15047940.0],["2025-11-03",8.4562,8.654,8.2584,8.6046,17749688.0],["2025-11-04",8.6046,8.6639,8.3969,8.5057,14189035.0],["2025-11-05",8.5057,8.505667686462402,8.3573,8.3969,12454810.0],["2025-11-06",8.3969,8.4562,8.2287,8.3079,17054899.0],["2025-11-07",8.3079,8.4661,8.2188,8.2485,14883736.0],["2025-11-10",8.2485,8.4068,8.1496,8.3178,17783563.0],["2025-11-11",8.3178,9.148537635803223,8.2683,9.1485,37823571.0],["2025-11-12",9.1485,10.068336486816406,9.148537635803223,10.0683,106695578.0],["2025-11-13",10.0683,10.1672,9.6727,10.0881,84923060.0],["2025-11-14",10.0881,10.5629,9.9991,10.1277,65491502.0],["2025-11-17",10.1277,10.5134,10.0189,10.2365,46283400.0],["2025-11-18",10.2365,10.4145,9.8705,10.4145,51554502.0],["2025-11-19",10.4145,10.7409,9.9595,10.2068,63037065.0],["2025-11-20",10.2068,10.3255,9.9892,10.0584,35298964.0],["2025-11-21",10.0584,10.2266,9.6431,9.8804,41154153.0],["2025-11-24",9.8804,10.2859,9.8013,9.831,26764470.0],["2025-11-25",9.831,10.0486,9.742,9.7815,25965447.0],["2025-11-26",9.7815,9.78151798248291,9.4354,9.4551,28599618.0],["2025-11-27",9.4551,9.5343,9.2771,9.3167,18238620.0],["2025-11-28",9.3167,9.5046,9.2178,9.4452,17287611.0],["2025-12-01",9.4452,9.742,9.4255,9.5441,23573440.0],["2025-12-02",9.5441,9.6332,9.3365,9.3859,13614245.0],["2025-12-03",9.3859,9.385904312133789,9.1782,9.2376,14358200.0],["2025-12-04",9.2376,9.237550735473633,9.0694,9.1881,11608984.0],["2025-12-05",9.1881,9.277112007141113,9.0496,9.2771,11302410.0],["2025-12-08",9.2771,9.3859,9.2178,9.2277,17831286.0],["2025-12-09",9.2277,9.4551,9.2178,9.2573,20128065.0],["2025-12-10",9.2573,9.5639,9.1485,9.4551,23387575.0],["2025-12-11",9.4551,9.7123,9.0694,9.1288,25458966.0],["2025-12-12",9.1288,9.3365,8.9507,9.1288,14047717.0],["2025-12-15",9.1288,10.0387,9.1189,10.0387,28141578.0],["2025-12-16",10.0387,10.4145,9.7222,9.7914,58944509.0],["2025-12-17",9.7914,9.9595,9.554,9.7617,30283347.0],["2025-12-18",9.7617,9.761736869812012,9.287,9.3167,31801077.0],["2025-12-19",9.3167,9.554,9.198,9.5343,22610590.0],["2025-12-22",9.5343,9.7815,9.4156,9.6727,24835996.0],["2025-12-23",9.6727,9.7123,9.5046,9.5343,15722163.0],["2025-12-24",9.5343,9.8409,9.465,9.6826,18891119.0],["2025-12-25",9.6826,9.8606,9.5639,9.8112,23692202.0],["2025-12-26",9.8112,9.9101,9.7321,9.8507,22822938.0],["2025-12-29",9.8507,10.187,9.8507,10.0782,33620779.0],["2025-12-30",10.0782,10.6519,10.0189,10.4442,36611561.0],["2025-12-31",10.4442,10.5332,9.8507,10.1771,33014226.0],["2026-01-05",10.1771,10.2068,10.009,10.0584,20979671.0],["2026-01-06",10.0584,10.187,9.8606,9.9892,20232412.0],["2026-01-07",9.9892,10.1079,9.8606,9.9299,17357347.0],["2026-01-08",9.9299,9.9694,9.8211,9.8507,15853210.0],["2026-01-09",9.8507,10.0683,9.7815,9.9398,20422155.0],["2026-01-12",9.9398,9.9694,9.6431,9.7914,26464882.0],["2026-01-13",9.7914,9.9299,9.6431,9.6925,22706536.0],["2026-01-14",9.6925,10.1277,9.5738,9.831,28552540.0],["2026-01-15",9.831,9.9398,9.7518,9.831,11953566.0],["2026-01-16",9.831,10.1771,9.6035,9.6628,22381625.0],["2026-01-19",9.6628,9.7222,9.5244,9.6925,15184207.0],["2026-01-20",9.6925,9.8507,9.6529,9.8013,14359738.0],["2026-01-21",9.8013,9.92,9.5837,9.7222,16544903.0],["2026-01-22",9.7222,9.831,9.6134,9.6826,17915199.0],["2026-01-23",9.6826,9.9793,9.6727,9.7716,20829730.0],["2026-01-26",9.7716,9.771627426147461,9.2573,9.5343,23928476.0],["2026-01-27",9.5343,9.534259796142578,9.109,9.1683,18952988.0],["2026-01-28",9.1683,9.3661,9.109,9.3365,13542692.0],["2026-01-29",9.3365,9.5837,9.3167,9.3562,16837883.0],["2026-01-30",9.3562,10.1376,9.2771,9.5837,45748507.0],["2026-02-02",9.5837,9.7321,9.2573,9.2969,24967601.0],["2026-02-03",9.2969,9.4551,9.2771,9.376,16160744.0],["2026-02-04",9.376,9.4749,9.1386,9.2079,19456931.0],["2026-02-05",9.2079,9.3266,9.0892,9.1584,16257834.0],["2026-02-06",9.1584,9.287,9.0397,9.0892,14797600.0],["2026-02-09",9.0892,9.3167,9.0694,9.287,16754682.0],["2026-02-10",9.287,9.2969,9.0496,9.0694,13861230.0],["2026-02-11",9.0694,9.0991,8.9705,9.0793,7623083.0],["2026-02-12",9.0793,9.109,8.9507,8.9903,9551774.0],["2026-02-13",8.9903,9.1288,8.9408,8.9408,12174300.0],["2026-02-24",8.9408,9.109,8.940840721130371,9.0595,13660400.0],["2026-02-25",9.0595,9.2376,9.0496,9.0694,14965110.0],["2026-02-26",9.0694,9.1386,8.9804,9.0002,10804756.0],["2026-02-27",9.0002,9.0892,8.9606,9.02,7820347.0],["2026-03-02",9.02,9.3463,8.9606,9.198,21378705.0],["2026-03-03",9.198,9.4749,9.0694,9.1288,24298431.0],["2026-03-04",9.1288,9.3661,8.9408,9.02,20645693.0],["2026-03-05",9.02,9.0299,8.7134,8.743,19300497.0],["2026-03-06",8.743,9.198,8.654,9.1881,22698641.0],["2026-03-09",9.1881,9.4551,9.0397,9.0595,15779074.0],["2026-03-10",9.0595,9.1881,9.0101,9.109,11379677.0],["2026-03-11",9.109,9.2672,9.0595,9.2277,13663487.0],["2026-03-12",9.2277,9.287,9.0991,9.2178,10177154.0],["2026-03-13",9.2178,9.2771,9.0991,9.1189,8963910.0],["2026-03-16",9.1189,9.2573,8.9606,9.0991,10929465.0],["2026-03-17",9.0991,9.1189,8.8419,8.9211,15897213.0],["2026-03-18",8.9211,8.921060562133789,8.7331,8.7727,8929834.0],["2026-03-19",8.7727,8.772705078125,8.3079,8.3771,14169586.0],["2026-03-20",8.3771,8.6244,8.3573,8.387,10911012.0],["2026-03-23",8.387,8.386982917785645,7.8727,7.9617,14431799.0],["2026-03-24",7.9617,8.1199,7.8826,8.0112,10476179.0],["2026-03-25",8.0112,8.2782,7.8925,7.9518,23565547.0],["2026-03-26",7.9518,8.0013,7.8035,7.8628,15468020.0],["2026-03-27",7.8628,7.862796783447266,7.3485,7.6848,34810254.0],["2026-03-30",7.6848,7.684771537780762,7.2496,7.398,39767522.0],["2026-03-31",7.398,7.4969,7.2595,7.299,22999522.0],["2026-04-01",7.299,7.4375,7.299,7.3485,15240350.0],["2026-04-02",7.3485,7.3881,7.2694,7.3287,11426279.0],["2026-04-03",7.3287,7.3287200927734375,6.9924,7.0122,18041551.0],["2026-04-07",7.0122,7.1705,6.9529,7.0716,21925781.0],["2026-04-08",7.0716,7.2595,7.071572303771973,7.2397,21598427.0],["2026-04-09",7.2397,7.2397074699401855,7.0716,7.1309,14427402.0],["2026-04-10",7.1309,7.2397,7.121,7.1507,10357968.0],["2026-04-13",7.1507,7.1507,7.032,7.1408,10539344.0],["2026-04-14",7.1408,7.2496,7.0914,7.2199,14748272.0],["2026-04-15",7.2199,7.3782,7.2001,7.2199,14845518.0],["2026-04-16",7.2199,7.2892,7.1705,7.2595,12742374.0],["2026-04-17",7.2595,7.3683,7.1705,7.3485,16494038.0],["2026-04-20",7.3485,7.4078,7.2892,7.3287,11736466.0],["2026-04-21",7.3287,7.487,7.2793,7.4573,15508004.0],["2026-04-22",7.4573,7.487,7.3287,7.4177,12322400.0],["2026-04-23",7.4177,7.4474,7.3089,7.4375,11808098.0],["2026-04-24",7.4375,7.437513828277588,7.3089,7.3485,9127500.0],["2026-04-27",7.3485,7.4177,7.299,7.3188,9053300.0],["2026-04-28",7.3188,7.3188300132751465,7.0815,7.1606,17588800.0],["2026-04-29",7.1606,7.398,7.160584926605225,7.3683,15003248.0],["2026-04-30",7.3683,7.4078,7.2793,7.299,12169084.0],["2026-05-06",7.299,7.5265,7.2595,7.4474,23774637.0],["2026-05-07",7.4474,7.5166,7.2595,7.3188,21225649.0],["2026-05-08",7.3188,7.4177,7.2892,7.3386,12465233.0],["2026-05-11",7.3386,7.3683,7.1903,7.299,16956243.0],["2026-05-12",7.299,7.3188,7.0815,7.1012,20257197.0],["2026-05-13",7.1012,7.3485,7.032,7.2199,29402668.0],["2026-05-14",7.2199,7.2397,6.9826,7.0122,18469708.0],["2026-05-15",7.0122,7.012230396270752,6.7452,6.8243,22279670.0],["2026-05-18",6.8243,6.824314594268799,6.5573,6.6067,20659518.0],["2026-05-19",6.6067,6.6957,6.5573,6.6562,14523767.0],["2026-05-20",6.6562,6.6562,6.4683,6.5869,12359100.0],["2026-05-21",6.5869,6.6364,6.399,6.4089,12445500.0],["2026-05-22",6.4089,6.5573,6.3496,6.4584,12450448.0],["2026-05-25",6.4584,6.5177,6.3891,6.488,11699991.0],["2026-05-26",6.488,6.5771,6.4089,6.4782,13315792.0],["2026-05-27",6.4782,6.5474,6.2902,6.3694,14696840.0],["2026-05-28",6.3694,6.3891,6.2012,6.2705,11108524.0],["2026-05-29",6.2705,6.6166,6.2507,6.3891,24952036.0],["2026-06-01",6.3891,6.5968,6.2111,6.5276,21479286.0],["2026-06-02",6.5276,6.6562,6.2606,6.2705,23176509.0],["2026-06-03",6.2705,6.3001,6.1617,6.2507,13891223.0],["2026-06-04",6.2507,6.3001,6.1221,6.1518,13577800.0],["2026-06-05",6.1518,6.2507,6.1122,6.1419,13855700.0],["2026-06-08",6.1419,6.2111,5.9243,5.9935,17967034.0],["2026-06-09",5.9935,6.0133,5.865,5.9243,12218787.0],["2026-06-10",5.9243,5.9639,5.8353,5.8946,11268801.0],["2026-06-11",5.8946,5.9243,5.7957,5.8056,11387000.0],["2026-06-12",5.8056,6.0825,5.7957,6.0232,19518122.0],["2026-06-15",6.0232,6.1122,5.9737,6.0727,14830629.0],["2026-06-16",6.0727,6.072650909423828,5.9342,5.9935,10606959.0],["2026-06-17",5.9935,6.0133,5.7562,5.7759,17516998.0],["2026-06-18",5.7759,6.1518,5.7067,5.7957,27187937.0],["2026-06-22",5.7957,5.8353,5.6375,5.7957,20399963.0],["2026-06-23",5.7957,5.9935,5.7463,5.7759,24336402.0],["2026-06-24",5.7759,5.8056,5.5781,5.588,18511410.0],["2026-06-25",5.588,5.5880255699157715,5.3902,5.41,22249960.0],["2026-06-26",5.41,5.52,5.29,5.31,26729227.0],["2026-06-29",5.31,5.63,5.18,5.51,31440653.0],["2026-06-30",5.51,5.73,5.45,5.6,27205058.0],["2026-07-01",5.6,5.78,5.5,5.67,27107560.0],["2026-07-02",5.67,5.78,5.58,5.66,21289946.0],["2026-07-03",5.66,5.78,5.61,5.66,17136962.0],["2026-07-06",5.66,5.74,5.63,5.73,15935100.0],["2026-07-07",5.73,5.730000019073486,5.54,5.55,14398100.0],["2026-07-08",5.55,5.61,5.45,5.55,13893583.0],["2026-07-09",5.55,5.65,5.45,5.54,15667676.0],["2026-07-10",5.54,5.77,5.45,5.65,21168800.0],["2026-07-13",5.65,5.69,5.55,5.59,17287060.0],["2026-07-14",5.59,5.7,5.57,5.65,19555494.0],["2026-07-15",5.65,5.81,5.59,5.77,19645509.0],["2026-07-16",5.77,5.86,5.68,5.82,20132100.0],["2026-07-17",5.82,5.88,5.57,5.61,23142096.0],["2026-07-20",5.61,5.78,5.57,5.73,22499925.0],["2026-07-21",5.73,5.87,5.66,5.72,26719645.0],["2026-07-22",5.72,5.72,5.54,5.62,27000395.0],["2026-07-23",5.62,5.73,5.57,5.72,16826635.0],["2026-07-24",5.72,5.76,5.52,5.54,16194200.0],["2026-07-27",5.54,5.67,5.49,5.63,14987670.0],["2026-07-28",5.63,5.69,5.58,5.67,12660802.0],["2026-07-29",5.67,5.93,5.670000076293945,5.88,24273357.0],["2026-07-30",5.88,5.99,5.79,5.9,24859969.0],["2026-07-31",5.9,5.94,5.81,5.93,17352875.0],["2026-08-03",5.93,6.12,5.92,6.11,19203623.0],["2026-08-04",6.11,6.16,6.05,6.05,17558682.0],["2026-08-05",6.05,6.09,5.89,5.92,26642030.0],["2026-08-06",5.92,5.98,5.8,5.87,22556868.0],["2026-08-07",5.87,5.869999885559082,5.7,5.79,22792355.0],["2026-08-10",5.79,5.92,5.75,5.89,21949123.0],["2026-08-11",5.89,5.9,5.8,5.87,15248089.0],["2026-08-12",5.87,5.89,5.79,5.89,17255300.0],["2026-08-13",5.89,5.889999866485596,5.76,5.78,24036433.0],["2026-08-14",5.78,5.78000020980835,5.61,5.64,23979550.0],["2026-08-17",5.64,5.9,5.6,5.84,30178432.0],["2026-08-18",5.84,6.15,5.78,6.12,70699531.0],["2026-08-19",6.12,6.119999885559082,5.77,5.79,49856190.0],["2026-08-20",5.79,5.86,5.66,5.8,32158492.0],["2026-08-21",5.8,5.83,5.64,5.69,26219328.0],["2026-08-24",5.69,5.81,5.68,5.72,22416474.0],["2026-08-25",5.72,6.08,5.71999979019165,6.04,55569371.0],["2026-08-26",6.04,6.23,5.97,6.1,40709683.0],["2026-08-27",6.1,6.35,6.099999904632568,6.28,37810737.0],["2026-08-28",6.28,6.5,6.22,6.44,41007700.0],["2026-08-31",6.44,6.46,6.2,6.23,35082974.0],["2026-09-01",6.23,6.71,6.22,6.66,65887753.0],["2026-09-02",6.66,6.659999847412109,6.21,6.22,52003510.0],["2026-09-03",6.22,6.3,6.15,6.18,24999982.0],["2026-09-04",6.18,6.42,6.08,6.33,32694086.0],["2026-09-07",6.33,6.54,6.32,6.49,32866179.0],["2026-09-08",6.49,6.78,6.47,6.7,45544001.0],["2026-09-09",6.7,6.95,6.61,6.8,52430363.0],["2026-09-10",6.8,6.83,6.56,6.57,33916793.0],["2026-09-11",6.57,6.61,6.31,6.34,26677088.0],["2026-09-14",6.34,6.35,6.1,6.16,25015525.0]]}