{"t":"000429.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-01-05",2.7981,2.824,2.7463,2.7981,5964155.0],["2010-01-07",2.7981,2.798093557357788,2.7256,2.7411,6527053.0],["2010-01-08",2.7411,2.7722,2.7204,2.767,4027130.0],["2010-01-11",2.767,2.7981,2.7618,2.7722,4484601.0],["2010-01-12",2.7722,2.8292,2.7515,2.8292,6650698.0],["2010-01-13",2.8292,2.8292,2.7722,2.7929,6808211.0],["2010-01-14",2.7929,2.849909782409668,2.7825,2.8499,9589173.0],["2010-01-15",2.8499,2.8655,2.824,2.8551,7223971.0],["2010-01-18",2.8551,2.9121,2.8395,2.9069,11223984.0],["2010-01-19",2.9069,2.9743,2.8655,2.9328,15900524.0],["2010-01-20",2.9328,3.0572,2.9121,2.9225,29030774.0],["2010-01-21",2.9225,2.9484,2.8603,2.9069,9519594.0],["2010-01-22",2.9069,2.9328,2.8136,2.8603,9978292.0],["2010-01-25",2.8603,2.8965,2.8292,2.8603,6389246.0],["2010-01-26",2.8603,2.8706,2.7204,2.7515,9384806.0],["2010-01-27",2.7515,2.824,2.7256,2.7722,8402205.0],["2010-01-28",2.7722,2.824,2.7566,2.8136,7221732.0],["2010-01-29",2.8136,2.8706,2.7929,2.824,8184182.0],["2010-02-01",2.824,2.8240015506744385,2.7048,2.7566,7249012.0],["2010-02-02",2.7566,2.8862,2.7359,2.824,13712639.0],["2010-02-03",2.824,3.0313,2.8136,3.0261,34918164.0],["2010-02-04",3.0261,3.0831,2.9432,3.052,30362113.0],["2010-02-05",3.052,3.0519943237304688,2.8758,2.9225,16577959.0],["2010-02-08",2.9225,2.9484,2.881,2.9069,9828955.0],["2010-02-09",2.9069,3.1971,2.8965,3.0779,37834327.0],["2010-02-10",3.0779,3.1038,3.0002,3.0986,21153565.0],["2010-02-11",3.0986,3.0986297130584717,3.0105,3.0313,8049427.0],["2010-02-12",3.0313,3.0675,3.0054,3.0416,7894728.0],["2010-02-22",3.0416,3.109,3.0157,3.0727,11434603.0],["2010-02-23",3.0727,3.0883,2.995,3.0624,10620252.0],["2010-02-24",3.0624,3.1504,3.0209,3.1245,15321389.0],["2010-02-25",3.1245,3.1608,3.0986,3.1297,15322960.0],["2010-02-26",3.1297,3.1504,3.0831,3.0883,13555555.0],["2010-03-01",3.0883,3.1504,3.0624,3.1401,15892398.0],["2010-03-02",3.1401,3.1453,3.0572,3.0624,13043993.0],["2010-03-03",3.0624,3.3163,3.0623579025268555,3.2126,31863774.0],["2010-03-04",3.2126,3.223,3.0624,3.0934,16368016.0],["2010-03-05",3.0934,3.1245,3.0313,3.0831,12178962.0],["2010-03-08",3.0831,3.1038,3.0675,3.0883,7017509.0],["2010-03-09",3.0883,3.1038,3.0364,3.0727,6873283.0],["2010-03-10",3.0727,3.1245,3.0364,3.0934,8713133.0],["2010-03-11",3.0934,3.1194,3.0364,3.0831,6312889.0],["2010-03-12",3.0831,3.0934,2.9846,2.995,8139005.0],["2010-03-15",2.995,2.995,2.9173,2.9328,5066016.0],["2010-03-16",2.9328,2.9743,2.9173,2.9639,4029249.0],["2010-03-17",2.9639,3.0313,2.9535,3.0261,6658227.0],["2010-03-18",3.0261,3.0313,2.9743,3.0002,7096865.0],["2010-03-19",3.0002,3.0157,2.9484,3.0105,7736736.0],["2010-03-22",3.0105,3.0416,2.995,3.0209,5958481.0],["2010-03-23",3.0209,3.052,2.9898,3.0054,5927323.0],["2010-03-24",3.0054,3.1245,2.995,3.052,13135786.0],["2010-03-25",3.052,3.1245,3.0105,3.0934,17226519.0],["2010-03-26",3.0934,3.1504,3.0727,3.1401,18554020.0],["2010-03-29",3.1401,3.1608,3.1038,3.1349,11267228.0],["2010-03-30",3.1349,3.1764,3.1245,3.1453,10884621.0],["2010-03-31",3.1453,3.166,3.0831,3.0986,7984054.0],["2010-04-01",3.0986,3.1245,3.0831,3.1038,9028933.0],["2010-04-02",3.1038,3.1142,3.0727,3.0986,8527973.0],["2010-04-06",3.0986,3.1453,3.0883,3.1245,8253437.0],["2010-04-07",3.1245,3.166,3.0986,3.1504,10815715.0],["2010-04-08",3.1504,3.166,3.0831,3.0934,8160457.0],["2010-04-09",3.0934,3.1194,3.0883,3.1142,4684281.0],["2010-04-12",3.1142,3.1142,3.0364,3.0675,10180193.0],["2010-04-13",3.0675,3.0831,3.0054,3.0624,8813059.0],["2010-04-14",3.0624,3.0831,3.0364,3.0831,5977720.0],["2010-04-15",3.0831,3.0934,3.0364,3.0831,8278578.0],["2010-04-16",3.0831,3.1504,3.0830845832824707,3.109,12215163.0],["2010-04-19",3.109,3.1401,2.9069,2.9432,15973010.0],["2010-04-20",2.9432,2.9691,2.8965,2.9328,6635816.0],["2010-04-21",2.9328,2.9795,2.9121,2.9795,6946403.0],["2010-04-22",2.9795,2.979451894760132,2.9276,2.9535,9458355.0],["2010-04-23",2.9535,2.9691,2.8914,2.8965,6098548.0],["2010-04-26",2.8965,2.9225,2.8395,2.8499,6192330.0],["2010-04-27",2.8499,2.8758,2.7566,2.7981,6301302.0],["2010-04-28",2.7981,2.8085,2.7463,2.7877,4347250.0],["2010-04-29",2.7877,2.824,2.7618,2.767,3844463.0],["2010-04-30",2.767,2.7929,2.7152,2.7618,4658206.0],["2010-05-04",2.7618,2.761821746826172,2.71,2.7566,2766640.0],["2010-05-05",2.7566,2.8603,2.7566397190093994,2.8603,9648708.0],["2010-05-06",2.8603,2.9121,2.7515,2.7566,9792702.0],["2010-05-07",2.7566,2.8085,2.7152,2.7566,7741641.0],["2010-05-10",2.7566,2.8085,2.6996,2.767,5536974.0],["2010-05-11",2.767,2.8292,2.7048,2.7152,7195392.0],["2010-05-12",2.7152,2.7204,2.6012,2.6375,6700175.0],["2010-05-13",2.6375,2.6789,2.5908,2.6634,5944081.0],["2010-05-14",2.6634,2.7152,2.6375,2.71,7327446.0],["2010-05-17",2.71,2.710005283355713,2.5027,2.5286,5929431.0],["2010-05-18",2.5286,2.5649,2.4406,2.5546,5850933.0],["2010-05-19",2.5546,2.5546,2.4872,2.5235,3867446.0],["2010-05-20",2.5235,2.539,2.4613,2.4768,3248919.0],["2010-05-21",2.4768,2.4924,2.3939,2.4872,3957786.0],["2010-05-24",2.4872,2.5753,2.487194538116455,2.5649,6277348.0],["2010-05-25",2.5649,2.5649189949035645,2.5079,2.5597,5595359.0],["2010-05-26",2.5597,2.5805,2.539,2.5753,5797282.0],["2010-05-28",2.5753,2.6167,2.575282335281372,2.6012,6512993.0],["2010-05-31",2.6012,2.6012,2.5027,2.5131,4208783.0],["2010-06-01",2.5131,2.5183,2.4302,2.4716,3649506.0],["2010-06-02",2.4716,2.4872,2.425,2.482,2448332.0],["2010-06-03",2.482,2.5131,2.4664676189422607,2.4665,2853771.0],["2010-06-04",2.4665,2.4768,2.4147,2.4665,3718753.0],["2010-06-07",2.4665,2.4664676189422607,2.4043,2.4198,2593460.0],["2010-06-08",2.4198,2.4457411766052246,2.4095,2.4457,2402270.0],["2010-06-09",2.4457,2.5235,2.4406,2.5131,6035636.0],["2010-06-10",2.5131,2.5338,2.4924,2.4976,3880197.0],["2010-06-11",2.4976,2.5286,2.4924,2.4976,2675634.0],["2010-06-17",2.4976,2.5338,2.497558116912842,2.5079,3755664.0],["2010-06-18",2.5079,2.5131,2.4457,2.4457,2546820.0],["2010-06-21",2.4457,2.5183,2.4406,2.5131,2960405.0],["2010-06-22",2.5131,2.5442,2.4976,2.5286,2922591.0],["2010-06-23",2.5286,2.5753,2.4924,2.5442,3613506.0],["2010-06-24",2.5442,2.5597,2.5027,2.5338,2748114.0],["2010-06-25",2.5338,2.5442,2.4613,2.4924,3110431.0],["2010-06-28",2.4924,2.5131,2.4457,2.4924,4233685.0],["2010-06-29",2.4924,2.5079,2.3784,2.3991,6373557.0],["2010-06-30",2.3991,2.399106502532959,2.3058,2.3577,5402974.0],["2010-07-01",2.3577,2.4043,2.3317,2.3784,4882910.0],["2010-07-02",2.3784,2.4095,2.3266,2.4043,6181706.0],["2010-07-05",2.4043,2.4042880535125732,2.3577,2.3784,2328767.0],["2010-07-06",2.3784,2.4302,2.3628,2.4043,5305618.0],["2010-07-07",2.4043,2.425,2.3836,2.4095,2966856.0],["2010-07-08",2.4095,2.425,2.3628,2.4095,6589356.0],["2010-07-09",2.4095,2.4665,2.3939,2.4665,7503396.0],["2010-07-12",2.4665,2.5027,2.4457,2.4872,8446349.0],["2010-07-13",2.4872,2.5027,2.4509,2.4665,5472432.0],["2010-07-14",2.4665,2.5183,2.4664676189422607,2.4976,4988860.0],["2010-07-15",2.4976,2.5235,2.4665,2.482,6573117.0],["2010-07-16",2.482,2.5235,2.4665,2.5131,6047047.0],["2010-07-19",2.5131,2.5494,2.4924,2.5338,7551057.0],["2010-07-20",2.5338,2.5761,2.5338,2.5709,11361478.0],["2010-07-21",2.5709,2.6343,2.555,2.5973,8922183.0],["2010-07-22",2.5973,2.6185,2.5761,2.6026,6782667.0],["2010-07-23",2.6026,2.7825,2.6025967597961426,2.6819,18066134.0],["2010-07-26",2.6819,2.7084,2.6502,2.6819,7735608.0],["2010-07-27",2.6819,2.7772,2.6819443702697754,2.7084,10825407.0],["2010-07-28",2.7084,2.7401,2.6872,2.7348,8377331.0],["2010-07-29",2.7348,2.7401,2.7031,2.7348,7061059.0],["2010-07-30",2.7348,2.7825,2.7084,2.7666,10071269.0],["2010-08-02",2.7666,2.8512,2.7507,2.7825,8226658.0],["2010-08-03",2.7825,2.7983,2.7137,2.7401,8028006.0],["2010-08-04",2.7401,2.7772,2.7243,2.7719,9895535.0],["2010-08-05",2.7719,2.8036,2.7401,2.7825,9371147.0],["2010-08-06",2.7825,2.8248,2.756,2.8248,9330432.0],["2010-08-09",2.8248,2.8671,2.8195,2.8353,9033633.0],["2010-08-10",2.8353,2.8724,2.76129150390625,2.7613,10077746.0],["2010-08-11",2.7613,2.840639114379883,2.7507,2.8406,10711186.0],["2010-08-12",2.8406,2.8724,2.7877,2.8406,10988838.0],["2010-08-13",2.8406,2.9253,2.8248,2.8512,7444092.0],["2010-08-16",2.8512,2.8988,2.8512187004089355,2.883,10421673.0],["2010-08-17",2.883,2.957,2.882957935333252,2.9253,9562812.0],["2010-08-18",2.9253,2.9253,2.8459,2.8777,13403006.0],["2010-08-19",2.8777,2.9094,2.8565,2.8935,9027924.0],["2010-08-20",2.8935,2.8988,2.793,2.8353,9318607.0],["2010-08-23",2.8353,2.8565,2.7983,2.8089,7465270.0],["2010-08-24",2.8089,2.8353,2.793,2.8142,6857996.0],["2010-08-25",2.8142,2.8142,2.7084,2.7137,10475990.0],["2010-08-26",2.7137,2.7401,2.6767,2.6925,4478908.0],["2010-08-27",2.6925,2.7243,2.6819,2.7137,3514558.0],["2010-08-30",2.7137,2.8089,2.7136831283569336,2.7772,9141078.0],["2010-08-31",2.7772,2.8565,2.7613,2.7825,7712003.0],["2010-09-01",2.7825,2.8353,2.7824513912200928,2.8142,15509176.0],["2010-09-02",2.8142,2.8512,2.814190149307251,2.8406,10519317.0],["2010-09-03",2.8406,2.8618,2.7772,2.8301,8134806.0],["2010-09-06",2.8301,2.9676,2.830059289932251,2.9253,21135009.0],["2010-09-07",2.9253,2.9253,2.8777,2.9094,6980522.0],["2010-09-08",2.9094,2.9306,2.883,2.9041,7317153.0],["2010-09-09",2.9041,2.957,2.8036,2.8036,8920264.0],["2010-09-10",2.8036,2.8935,2.793,2.8777,7956951.0],["2010-09-13",2.8777,2.8988,2.8406,2.883,7483611.0],["2010-09-14",2.883,2.9147,2.8406,2.8565,6156202.0],["2010-09-15",2.8565,2.8777,2.8301,2.8406,5784190.0],["2010-09-16",2.8406,2.8671,2.719,2.756,7740241.0],["2010-09-17",2.756,2.7666,2.6925,2.719,6283870.0],["2010-09-20",2.719,2.7507,2.7031,2.7454,4855161.0],["2010-09-21",2.7454,2.756,2.719,2.7454,2113663.0],["2010-09-27",2.7454,2.7825,2.7454,2.7772,4262872.0],["2010-09-28",2.7772,2.7877,2.7296,2.7454,4460575.0],["2010-09-29",2.7454,2.7666,2.7348,2.756,3446403.0],["2010-09-30",2.756,2.7825,2.7401,2.7772,3790915.0],["2010-10-08",2.7772,2.8301,2.7771618366241455,2.8142,6659447.0],["2010-10-11",2.8142,2.8777,2.8036,2.8618,9847686.0],["2010-10-12",2.8618,2.883,2.8512,2.8618,9617329.0],["2010-10-13",2.8618,2.8935,2.8248,2.8882,9132414.0],["2010-10-14",2.8882,2.9041,2.8301,2.8459,10137308.0],["2010-10-15",2.8459,2.898827314376831,2.8195,2.8988,12732360.0],["2010-10-18",2.8988,3.0417,2.898827314376831,2.9411,28196053.0],["2010-10-19",2.9411,2.9729,2.8988,2.9623,12037219.0],["2010-10-20",2.9623,3.0152,2.8882,3.0099,21258503.0],["2010-10-21",3.0099,3.0311,2.9517,2.9729,13689701.0],["2010-10-22",2.9729,3.0099,2.9306,2.9464,10705184.0],["2010-10-25",2.9464,2.9835,2.9359,2.9623,12112106.0],["2010-10-26",2.9623,2.9782,2.8777,2.9041,14242297.0],["2010-10-27",2.9041,2.9306,2.8671,2.8724,9426834.0],["2010-10-28",2.8724,2.8988,2.8459,2.8882,11508903.0],["2010-10-29",2.8882,2.9306,2.8459,2.92,11847109.0],["2010-11-01",2.92,2.9888,2.9147,2.9464,11142371.0],["2010-11-02",2.9464,2.9835,2.8988,2.9041,13519163.0],["2010-11-03",2.9041,2.9306,2.8882,2.9094,8332865.0],["2010-11-04",2.9094,2.9888,2.9094,2.9835,17434295.0],["2010-11-05",2.9835,3.0099,2.9623,2.9782,11126192.0],["2010-11-08",2.9782,3.0364,2.978174924850464,3.0364,14713216.0],["2010-11-09",3.0364,3.0469,2.9782,3.0046,10374941.0],["2010-11-10",3.0046,3.0311,2.9517,2.9835,7813557.0],["2010-11-11",2.9835,3.0258,2.9517,2.957,18035367.0],["2010-11-12",2.957,2.9570157527923584,2.7243,2.7296,15367182.0],["2010-11-15",2.7296,2.7719,2.6714,2.7401,6644596.0],["2010-11-16",2.7401,2.7719,2.6449,2.6555,8004749.0],["2010-11-17",2.6555,2.7031,2.6185,2.6502,5685231.0],["2010-11-18",2.6502,2.6819,2.6396,2.6555,5135138.0],["2010-11-19",2.6555,2.6661,2.5814,2.6502,6842142.0],["2010-11-22",2.6502,2.6872,2.6185,2.6767,6900175.0],["2010-11-23",2.6767,2.67665433883667,2.5391,2.5867,5865871.0],["2010-11-24",2.5867,2.6079,2.5603,2.6026,4271104.0],["2010-11-25",2.6026,2.6343,2.592,2.629,6852453.0],["2010-11-26",2.629,2.6343,2.5656,2.592,5551567.0],["2010-11-29",2.592,2.6185,2.5761,2.5973,3125274.0],["2010-11-30",2.5973,2.6132,2.5285,2.5973,8942435.0],["2010-12-01",2.5973,2.6079,2.5761,2.6079,5457943.0],["2010-12-02",2.6079,2.6343,2.592,2.6185,5913651.0],["2010-12-03",2.6185,2.6555,2.592,2.6555,8752370.0],["2010-12-06",2.6555,2.6714,2.629,2.6555,6120655.0],["2010-12-07",2.6555,2.6555,2.6079,2.6185,5961972.0],["2010-12-08",2.6185,2.629,2.5656,2.5814,4221877.0],["2010-12-09",2.5814,2.592,2.5285,2.5391,4342974.0],["2010-12-10",2.5391,2.6079,2.5232,2.6079,3269121.0],["2010-12-13",2.6079,2.6290454864501953,2.5867,2.629,4860833.0],["2010-12-14",2.629,2.6396,2.6079,2.6343,4209926.0],["2010-12-15",2.6343,2.6396,2.6026,2.6132,3411909.0],["2010-12-16",2.6132,2.6290454864501953,2.5867,2.629,3552294.0],["2010-12-17",2.629,2.6449,2.6132,2.629,3299325.0],["2010-12-20",2.629,2.6449,2.5603,2.5656,3864989.0],["2010-12-21",2.5656,2.6026,2.5497,2.592,4261402.0],["2010-12-22",2.592,2.6026,2.555,2.5709,3371496.0],["2010-12-23",2.5709,2.5709,2.5391,2.5497,2798591.0],["2010-12-24",2.5497,2.5603,2.5074,2.5444,2980640.0],["2010-12-27",2.5444,2.555,2.4862,2.4915,2077701.0],["2010-12-28",2.4915,2.5074,2.428,2.4651,3612381.0],["2010-12-29",2.4651,2.4915,2.4069,2.4756,5129630.0],["2010-12-30",2.4756,2.5021,2.4175,2.4915,5514170.0],["2010-12-31",2.4915,2.5497,2.4756,2.5497,5590180.0],["2011-01-04",2.5497,2.5761,2.518,2.5444,5088952.0],["2011-01-05",2.5444,2.5603,2.518,2.5603,5955210.0],["2011-01-06",2.5603,2.5709,2.518,2.5603,6207852.0],["2011-01-07",2.5603,2.5709,2.518,2.5603,6665659.0],["2011-01-10",2.5603,2.5602781772613525,2.4968,2.4968,3306776.0],["2011-01-11",2.4968,2.5074,2.4492,2.4915,2876102.0],["2011-01-12",2.4915,2.5074,2.4545,2.4915,3888944.0],["2011-01-13",2.4915,2.5021,2.4756,2.4809,1523840.0],["2011-01-14",2.4809,2.4809305667877197,2.4492,2.4545,1829770.0],["2011-01-17",2.4545,2.454481363296509,2.391,2.391,2849101.0],["2011-01-18",2.391,2.4069,2.3804,2.4069,1416217.0],["2011-01-19",2.4069,2.4439,2.3857,2.4386,1797678.0],["2011-01-20",2.4386,2.438612222671509,2.3539745807647705,2.354,2380330.0],["2011-01-21",2.354,2.4016,2.3487,2.3804,3156169.0],["2011-01-24",2.3804,2.4069,2.3751,2.3963,2179440.0],["2011-01-25",2.3963,2.4016,2.3751,2.3857,1378150.0],["2011-01-26",2.3857,2.4069,2.3857,2.4016,1837438.0],["2011-01-27",2.4016,2.428,2.3804,2.4227,2333016.0],["2011-01-28",2.4227,2.4227423667907715,2.4069,2.4227,2042188.0],["2011-01-31",2.4227,2.428,2.4122,2.4227,1608647.0],["2011-02-01",2.4227,2.428,2.4122,2.4227,1216042.0],["2011-02-09",2.4227,2.4227423667907715,2.3857,2.391,1423400.0],["2011-02-10",2.391,2.4809,2.3857,2.4598,2689908.0],["2011-02-11",2.4598,2.4756,2.4333,2.4651,2790883.0],["2011-02-14",2.4651,2.6819,2.4650609493255615,2.6555,24894071.0],["2011-02-15",2.6555,2.6554951667785645,2.592,2.5973,12317109.0],["2011-02-16",2.5973,2.629,2.5656,2.6026,5495371.0],["2011-02-17",2.6026,2.6238,2.5761,2.6079,5867970.0],["2011-02-18",2.6079,2.6238,2.5709,2.6185,5800502.0],["2011-02-21",2.6185,2.6661,2.5867,2.629,8487999.0],["2011-02-22",2.629,2.6449,2.5814,2.5867,7601604.0],["2011-02-23",2.5867,2.6026,2.5497,2.5603,5982621.0],["2011-02-24",2.5603,2.5656,2.5391,2.5656,3149597.0],["2011-02-25",2.5656,2.5656,2.5338,2.5603,2374712.0],["2011-03-01",2.5603,2.6185,2.5602781772613525,2.6079,6686013.0],["2011-03-02",2.6079,2.607886791229248,2.5656,2.5761,3627716.0],["2011-03-03",2.5761,2.6132,2.5761,2.5814,4123735.0],["2011-03-04",2.5814,2.6026,2.5656,2.6026,2755741.0],["2011-03-07",2.6026,2.6238,2.5973,2.6238,5687490.0],["2011-03-08",2.6238,2.629,2.5973,2.6079,2840769.0],["2011-03-09",2.6079,2.6185,2.592,2.6079,2805508.0],["2011-03-10",2.6079,2.6238,2.5761,2.5867,4128010.0],["2011-03-11",2.5867,2.5973,2.555,2.5761,3486196.0],["2011-06-13",2.5761,2.5761477947235107,2.3487,2.4175,13145043.0],["2011-06-17",2.4175,2.4174530506134033,2.1688,2.1688,3217088.0],["2011-06-20",2.1688,2.1794,2.1001,2.1212,3999177.0],["2011-06-21",2.1212,2.1318,2.0895,2.1265,2769525.0],["2011-06-22",2.1265,2.1424,2.1001,2.1159,1945894.0],["2011-06-23",2.1159,2.1318,2.0789,2.1265,2399324.0],["2011-06-24",2.1265,2.2164,2.1159,2.2111,5641281.0],["2011-06-27",2.2111,2.2429,2.1794,2.1953,4710792.0],["2011-06-28",2.1953,2.227,2.19,2.2006,2838735.0],["2011-06-29",2.2006,2.2111,2.1635,2.1688,2629066.0],["2011-06-30",2.1688,2.1953,2.1583,2.1794,2792871.0],["2011-07-01",2.1794,2.221729040145874,2.1635,2.2217,4869686.0],["2011-07-04",2.2217,2.2535,2.2059,2.2482,6701826.0],["2011-07-05",2.2482,2.2588,2.2323,2.2588,5685796.0],["2011-07-06",2.2588,2.2587578296661377,2.2111,2.2376,3251899.0],["2011-07-07",2.2376,2.2535,2.2217,2.2323,2636887.0],["2011-07-08",2.2323,2.2482,2.1953,2.2217,4895245.0],["2011-07-11",2.2217,2.2323,2.2006,2.227,3065137.0],["2011-07-12",2.227,2.2270185947418213,2.1688,2.1794,3273863.0],["2011-07-14",2.1794,2.3698,2.179410219192505,2.3011,16387784.0],["2011-07-15",2.3011,2.3222,2.2482,2.2693,8523323.0],["2011-07-18",2.2693,2.2693374156951904,2.2376,2.2482,4725124.0],["2011-07-19",2.2482,2.264,2.227,2.2482,2401540.0],["2011-07-20",2.2482,2.2799,2.2376,2.2746,3446648.0],["2011-07-21",2.2746,2.28,2.1934,2.2205,4509443.0],["2011-07-22",2.2205,2.2367,2.1934,2.2096,2211094.0],["2011-07-25",2.2096,2.2096378803253174,2.1338,2.1338,3077969.0],["2011-07-26",2.1338,2.1771,2.1176,2.1663,2206364.0],["2011-07-27",2.1663,2.2042,2.1446,2.1717,1974926.0],["2011-07-28",2.1717,2.1771,2.1122,2.1392,2733773.0],["2011-07-29",2.1392,2.2475,2.1122,2.2421,4556622.0],["2011-08-01",2.2421,2.2475,2.1771,2.2151,4181838.0],["2011-08-02",2.2151,2.2313,2.1717,2.2205,3707386.0],["2011-08-03",2.2205,2.2421,2.1826,2.2205,3611671.0],["2011-08-04",2.2205,2.2205,2.188,2.1934,1899529.0],["2011-08-05",2.1934,2.2205,2.1067,2.1934,5851943.0],["2011-08-08",2.1934,2.1933910846710205,1.993,2.1609,6380361.0],["2011-08-09",2.1609,2.1609,2.0309,2.1446,4611133.0],["2011-08-10",2.1446,2.1555,2.1013,2.1176,4566935.0],["2011-08-11",2.1176,2.1663,2.058,2.1284,3649620.0],["2011-08-12",2.1284,2.1555,2.1122,2.1284,3998610.0],["2011-08-15",2.1284,2.139232635498047,2.1122,2.1392,3030207.0],["2011-08-16",2.1392,2.1501,2.123,2.1338,3070360.0],["2011-08-17",2.1338,2.1446,2.1176,2.123,2044438.0],["2011-08-18",2.123,2.1338,2.1013,2.1013,1504800.0],["2011-08-19",2.1013,2.1013224124908447,2.0363,2.0742,1678804.0],["2011-08-22",2.0742,2.0959,2.058,2.0688,1837700.0],["2011-08-23",2.0688,2.0959,2.058,2.0905,1614016.0],["2011-08-24",2.0905,2.0959,2.0688,2.0797,1510096.0],["2011-08-25",2.0797,2.123,2.0688,2.1122,2680924.0],["2011-08-26",2.1122,2.123,2.1013,2.1176,1809250.0],["2011-08-29",2.1176,2.1176,2.0797,2.0851,1234223.0],["2011-08-30",2.0851,2.1122,2.0796592235565186,2.0797,1651082.0],["2011-08-31",2.0797,2.0851,2.0472,2.0634,1553659.0],["2011-09-01",2.0634,2.0742,2.0472,2.0634,1239000.0],["2011-09-02",2.0634,2.0634119510650635,2.0038,2.0093,2119118.0],["2011-09-05",2.0093,2.009254217147827,1.9497,1.9822,1613235.0],["2011-09-06",1.9822,1.9822,1.9605,1.9822,848062.0],["2011-09-07",1.9822,2.0255,1.9821754693984985,2.0201,1357220.0],["2011-09-08",2.0201,2.0255,1.993,1.9984,1526023.0],["2011-09-09",1.9984,2.0147,1.9876,1.993,926383.0],["2011-09-13",1.993,1.9930070638656616,1.9605,1.9713,772300.0],["2011-09-14",1.9713,1.9876,1.9551,1.9822,719999.0],["2011-09-15",1.9822,1.993,1.9713,1.9768,783696.0],["2011-09-16",1.9768,1.993,1.9713,1.9768,680000.0],["2011-09-19",1.9768,1.9768,1.9388,1.9497,853512.0],["2011-09-20",1.9497,1.9659,1.9388,1.9605,776037.0],["2011-09-21",1.9605,2.0093,1.9497,1.9984,2620746.0],["2011-09-22",1.9984,1.9984221458435059,1.9497,1.9551,1396606.0],["2011-09-23",1.9551,1.9550966024398804,1.9226,1.9388,1040295.0],["2011-09-26",1.9388,1.9443,1.9172,1.928,1178700.0],["2011-09-27",1.928,1.9497,1.9226,1.9388,835365.0],["2011-09-28",1.9388,1.9497,1.9171857833862305,1.9172,862269.0],["2011-09-29",1.9172,1.9226,1.863,1.863,1725648.0],["2011-09-30",1.863,1.8793,1.8468,1.8684,919902.0],["2011-10-10",1.8684,1.8847,1.8576,1.863,683175.0],["2011-10-11",1.863,1.9064,1.863,1.8739,1126800.0],["2011-10-12",1.8739,1.9172,1.8414,1.9118,2364666.0],["2011-10-13",1.9118,1.9334,1.9009,1.9226,2193822.0],["2011-10-14",1.9226,1.9334,1.9009,1.9226,994683.0],["2011-10-17",1.9226,1.9334,1.9064,1.9118,1048127.0],["2011-10-18",1.9118,1.9118,1.8522,1.8576,1167949.0],["2011-10-19",1.8576,1.8739,1.8414,1.8468,1268800.0],["2011-10-20",1.8468,1.8576,1.7872,1.8143,2984200.0],["2011-10-21",1.8143,1.8143,1.7872,1.7926,1120818.0],["2011-10-24",1.7926,1.8305,1.7926,1.8251,1329750.0],["2011-10-25",1.8251,1.863,1.8089,1.8522,2228383.0],["2011-10-26",1.8522,1.8739,1.8359,1.8522,2379599.0],["2011-10-27",1.8522,1.8739,1.8521963357925415,1.8576,1895663.0],["2011-10-28",1.8576,1.8847,1.8576124906539917,1.8847,1683678.0],["2011-10-31",1.8847,1.9118,1.8684,1.8901,3319420.0],["2011-11-01",1.8901,1.9118,1.863,1.9009,2941758.0],["2011-11-02",1.9009,1.9226,1.8576,1.9118,3427384.0],["2011-11-03",1.9118,1.9334,1.9009,1.9172,3079837.0],["2011-11-04",1.9172,1.928,1.9064,1.9226,2869174.0],["2011-11-07",1.9226,1.928,1.9009,1.9009,1797569.0],["2011-11-09",1.9009,1.9118,1.8739,1.8901,2974829.0],["2011-11-10",1.8901,1.8901070356369019,1.863,1.8684,2108037.0],["2011-11-11",1.8684,1.8901,1.8576,1.8684,1426510.0],["2011-11-14",1.8684,1.9064,1.8684439659118652,1.9064,2149386.0],["2011-11-15",1.9064,1.9172,1.8955,1.9172,1903271.0],["2011-11-16",1.9172,1.9334,1.8739,1.8793,3288818.0],["2011-11-17",1.8793,1.8847,1.8522,1.863,1703748.0],["2011-11-18",1.863,1.8630281686782837,1.8251,1.8305,2406500.0],["2011-11-21",1.8305,1.8468,1.8251,1.8414,986009.0],["2011-11-22",1.8414,1.8630281686782837,1.8251,1.863,1404022.0],["2011-11-23",1.863,1.8793,1.8522,1.8793,1483902.0],["2011-11-24",1.8793,1.8792754411697388,1.8414,1.8684,1301219.0],["2011-11-25",1.8684,1.8739,1.8522,1.8576,568153.0],["2011-11-28",1.8576,1.8684,1.8359,1.8468,966498.0],["2011-11-29",1.8468,1.8684439659118652,1.8467806577682495,1.8684,709600.0],["2011-11-30",1.8684,1.8684439659118652,1.8143,1.8251,2487097.0],["2011-12-01",1.8251,1.8739,1.8251174688339233,1.8576,1572669.0],["2011-12-02",1.8576,1.8576124906539917,1.8251,1.8251,1365457.0],["2011-12-05",1.8251,1.8522,1.7926,1.8522,3243689.0],["2011-12-06",1.8522,1.8684,1.8305,1.863,1111234.0],["2011-12-07",1.863,1.8901,1.8414,1.8847,2101226.0],["2011-12-08",1.8847,1.8901,1.8359,1.8739,1495242.0],["2011-12-09",1.8739,1.8738596439361572,1.8359,1.8468,876960.0],["2011-12-12",1.8468,1.863,1.8359,1.8522,1102144.0],["2011-12-13",1.8522,1.863,1.8035,1.8305,2841718.0],["2011-12-14",1.8305,1.8576,1.8089,1.8143,1020744.0],["2011-12-15",1.8143,1.8305,1.7222,1.7222,2055228.0],["2011-12-16",1.7222,1.7601,1.706,1.7547,1645730.0],["2011-12-19",1.7547,1.754712700843811,1.706,1.7493,862850.0],["2011-12-20",1.7493,1.7764,1.733,1.7547,1009539.0],["2011-12-21",1.7547,1.771,1.7384653091430664,1.7385,710400.0],["2011-12-22",1.7385,1.7493,1.6735,1.706,1254579.0],["2011-12-23",1.706,1.7439,1.7006,1.7222,838792.0],["2011-12-26",1.7222,1.7764,1.7222,1.7547,1562436.0],["2011-12-27",1.7547,1.7601,1.7385,1.7439,638982.0],["2011-12-28",1.7439,1.7439,1.7006,1.7168,889303.0],["2011-12-29",1.7168,1.7547,1.7114,1.7168,678349.0],["2011-12-30",1.7168,1.760128378868103,1.7168018817901611,1.7601,3185681.0],["2012-01-04",1.7601,1.771,1.7276,1.7276,1336806.0],["2012-01-05",1.7276,1.771,1.7168,1.7168,1741900.0],["2012-01-06",1.7168,1.7276,1.6789,1.7114,1189604.0],["2012-01-09",1.7114,1.7547,1.706,1.7493,1521395.0],["2012-01-10",1.7493,1.7926229238510132,1.7385,1.7926,4351532.0],["2012-01-11",1.7926,1.8035,1.7764,1.7926,2565101.0],["2012-01-12",1.7926,1.8089,1.771,1.7764,1560601.0],["2012-01-13",1.7764,1.7926,1.7168,1.7493,1675991.0],["2012-01-16",1.7493,1.7655,1.7276,1.733,725594.0],["2012-01-17",1.733,1.7980384826660156,1.7114,1.798,2414948.0],["2012-01-18",1.798,1.8035,1.7655,1.7764,1536425.0],["2012-01-19",1.7764,1.798,1.7655,1.7872,1713247.0],["2012-01-20",1.7872,1.8089,1.7764,1.798,1372253.0],["2012-01-30",1.798,1.8089,1.771,1.7818,1298626.0],["2012-01-31",1.7818,1.7872,1.7601,1.771,708524.0],["2012-02-01",1.771,1.798,1.7601,1.7655,974943.0],["2012-02-02",1.7655,1.7872,1.7493,1.7818,1477658.0],["2012-02-03",1.7818,1.798,1.7655,1.7926,2406301.0],["2012-02-06",1.7926,1.8468,1.7818,1.8143,3577019.0],["2012-02-07",1.8143,1.8142859935760498,1.7655,1.798,3397602.0],["2012-02-08",1.798,1.8414,1.7926,1.8197,4157761.0],["2012-02-09",1.8197,1.8251,1.7872,1.8143,3772875.0],["2012-02-10",1.8143,1.8251,1.798,1.8197,2364719.0],["2012-02-13",1.8197,1.8251,1.7872,1.8143,2036380.0],["2012-02-14",1.8143,1.8143,1.798,1.8089,1957563.0],["2012-02-15",1.8089,1.835949182510376,1.8035,1.8359,2955810.0],["2012-02-16",1.8359,1.8522,1.8197,1.8468,3929923.0],["2012-02-17",1.8468,1.8468,1.8143,1.8305,2015503.0],["2012-02-20",1.8305,1.863,1.8305333852767944,1.8414,2661988.0],["2012-02-21",1.8414,1.8414,1.8089,1.8359,1538983.0],["2012-02-22",1.8359,1.8739,1.8251,1.863,3140944.0],["2012-02-23",1.863,1.8793,1.8522,1.8684,2243658.0],["2012-02-24",1.8684,1.9334,1.8576,1.9064,8847571.0],["2012-02-27",1.9064,1.9822,1.8901,1.9172,9842251.0],["2012-02-28",1.9172,1.9172,1.8901,1.9064,3560846.0],["2012-03-01",1.9064,1.9118,1.863,1.8955,3146942.0],["2012-03-02",1.8955,1.9172,1.8901,1.9172,2842127.0],["2012-03-05",1.9172,1.9226,1.8793,1.8955,2738400.0],["2012-03-06",1.8955,1.8955225944519043,1.8684,1.8847,2406920.0],["2012-03-07",1.8847,1.9064,1.8739,1.8847,2300404.0],["2012-03-08",1.8847,1.9064,1.8793,1.8955,1415831.0],["2012-03-09",1.8955,1.9064,1.8847,1.9064,2185908.0],["2012-03-12",1.9064,1.9064,1.8793,1.8901,1922713.0],["2012-03-13",1.8901,1.9064,1.8793,1.9009,1516524.0],["2012-03-14",1.9009,1.9172,1.8305,1.8359,3626859.0],["2012-03-15",1.8359,1.8468,1.7872,1.798,2661869.0],["2012-03-16",1.798,1.8251,1.798,1.8197,1612756.0],["2012-03-19",1.8197,1.8251174688339233,1.798,1.8251,1644587.0],["2012-03-20",1.8251,1.8251174688339233,1.798,1.8035,1347024.0],["2012-03-21",1.8035,1.8197,1.7818,1.8143,1832051.0],["2012-03-22",1.8143,1.8251,1.8035,1.8143,1440293.0],["2012-03-23",1.8143,1.8197,1.798,1.8089,1502093.0],["2012-03-26",1.8089,1.8089,1.7764,1.7872,1145315.0],["2012-03-27",1.7872,1.798,1.7764,1.7818,742501.0],["2012-03-28",1.7818,1.7818,1.7222,1.7222,1572797.0],["2012-03-29",1.7222,1.733,1.7006,1.7168,1138693.0],["2012-03-30",1.7168,1.7276,1.7006,1.7114,818920.0],["2012-04-05",1.7114,1.7493,1.706,1.7439,1490459.0],["2012-04-06",1.7439,1.7439,1.733,1.7385,998020.0],["2012-04-09",1.7385,1.8251,1.7222,1.771,4183878.0],["2012-04-10",1.771,1.7872072458267212,1.7439,1.7872,2153977.0],["2012-04-11",1.7872,1.7872072458267212,1.7601,1.7818,1236463.0],["2012-04-12",1.7818,1.7980384826660156,1.7547,1.798,2214845.0],["2012-04-13",1.798,1.8089,1.7872,1.8035,2189443.0],["2012-04-16",1.8035,1.8414,1.7818,1.8251,3774018.0],["2012-04-17",1.8251,1.8847,1.798,1.8143,3945092.0],["2012-04-18",1.8143,1.8576,1.7872,1.8414,3775023.0],["2012-04-19",1.8414,1.8468,1.8143,1.8251,1958103.0],["2012-04-20",1.8251,1.8414,1.8143,1.8414,2333705.0],["2012-04-23",1.8414,1.8522,1.8251,1.8305,2054032.0],["2012-04-24",1.8305,1.8468,1.7926,1.8143,3046326.0],["2012-04-25",1.8143,1.8522,1.8142859935760498,1.8468,4115569.0],["2012-04-26",1.8468,1.8576,1.8305,1.8359,2285361.0],["2012-04-27",1.8359,1.8576,1.8305,1.8414,2391859.0],["2012-05-02",1.8414,1.863,1.8413652181625366,1.8522,3431620.0],["2012-05-03",1.8522,1.8522,1.8251,1.8414,1607155.0],["2012-05-04",1.8414,1.8414,1.8305,1.8414,1604826.0],["2012-05-07",1.8414,1.8414,1.8305,1.8414,1134350.0],["2012-05-08",1.8414,1.8414,1.8251,1.8359,1231710.0],["2012-05-09",1.8359,1.835949182510376,1.8035,1.8089,1058793.0],["2012-05-10",1.8089,1.8197,1.798,1.798,936609.0],["2012-05-11",1.798,1.8089,1.776375651359558,1.7764,1287820.0],["2012-05-14",1.7764,1.7926,1.771,1.7764,1468499.0],["2012-05-15",1.7764,1.7764,1.7493,1.771,1060852.0],["2012-05-16",1.771,1.798,1.7655,1.771,1385740.0],["2012-05-17",1.771,1.8305,1.770959734916687,1.8143,3055907.0],["2012-05-18",1.8143,1.8793,1.798,1.8197,5697176.0],["2012-05-21",1.8197,1.8414,1.7818,1.798,2632915.0],["2012-05-22",1.798,1.8143,1.7926,1.8089,1286439.0],["2012-05-23",1.8089,1.8088700771331787,1.7818,1.7872,1241043.0],["2012-05-24",1.7872,1.8035,1.7764,1.7818,1126515.0],["2012-05-25",1.7818,1.7926,1.7547,1.7655,950244.0],["2012-05-28",1.7655,1.7872,1.733,1.7818,1345736.0],["2012-05-29",1.7818,1.8089,1.7655,1.8035,1427938.0],["2012-05-30",1.8035,1.8197,1.798,1.8143,1978223.0],["2012-06-01",1.8143,1.8142859935760498,1.771,1.7818,1576982.0],["2012-06-04",1.7818,1.78179132938385,1.7168,1.7168,2331875.0],["2012-06-05",1.7168,1.7385,1.7168,1.7276,1056957.0],["2012-06-06",1.7276,1.7385,1.7168,1.7276,830163.0],["2012-06-07",1.7276,1.7439,1.7168,1.7276,645499.0],["2012-06-08",1.7276,1.7439,1.706,1.7168,866251.0],["2012-06-11",1.7168,1.7385,1.7168,1.733,686695.0],["2012-06-12",1.733,1.7330493927001953,1.706,1.7168,1409981.0],["2012-06-13",1.7168,1.7385,1.7114,1.733,1367923.0],["2012-06-14",1.733,1.7330493927001953,1.7222,1.7276,805933.0],["2012-06-15",1.7276,1.7385,1.7114,1.7276,582880.0],["2012-06-18",1.7276,1.7439,1.7276,1.7385,748511.0],["2012-06-19",1.7385,1.7439,1.7276,1.733,692613.0],["2012-06-20",1.733,1.7385,1.7222,1.7276,529200.0],["2012-06-21",1.7276,1.733,1.7113864421844482,1.7114,953883.0],["2012-06-25",1.7114,1.7114,1.6843,1.6897,815254.0],["2012-06-26",1.6897,1.706,1.6789,1.7006,877975.0],["2012-06-27",1.7006,1.7006,1.6843,1.6951,637551.0],["2012-06-28",1.6951,1.7006,1.6681,1.6789,762740.0],["2012-06-29",1.6789,1.6843,1.6464,1.6735,1304174.0],["2012-07-02",1.6735,1.6897,1.6734758615493774,1.6735,588796.0],["2012-07-03",1.6735,1.6897,1.6681,1.6789,589491.0],["2012-07-04",1.6789,1.6843,1.6681,1.6735,683134.0],["2012-07-05",1.6735,1.6735,1.641,1.6464,1025871.0],["2012-07-06",1.6464,1.6789,1.6301,1.6735,1551931.0],["2012-07-09",1.6735,1.6734758615493774,1.6356,1.641,513100.0],["2012-07-10",1.641,1.6464,1.6193,1.6301,623310.0],["2012-07-11",1.6301,1.6626,1.6247,1.6518,685486.0],["2012-07-12",1.6518,1.6626,1.6356,1.6518,1022992.0],["2012-07-13",1.6518,1.6626,1.6464,1.6518,558811.0],["2012-07-16",1.6518,1.6572,1.6139,1.6193,1222412.0],["2012-07-17",1.6193,1.6518,1.6139,1.6301,1042630.0],["2012-07-18",1.6301,1.6412,1.5971,1.6301,1115953.0],["2012-07-19",1.6301,1.6852,1.6191,1.6742,2060197.0],["2012-07-20",1.6742,1.6852,1.6632,1.6687,1036745.0],["2012-07-23",1.6687,1.6742,1.6357,1.6467,923789.0],["2012-07-24",1.6467,1.6632,1.6357,1.6522,390531.0],["2012-07-25",1.6522,1.6632,1.6411643028259277,1.6412,494349.0],["2012-07-26",1.6412,1.6577,1.6301,1.6412,464964.0],["2012-07-27",1.6412,1.6577,1.6411643028259277,1.6467,360490.0],["2012-07-30",1.6467,1.6467,1.6026,1.6081,625801.0],["2012-07-31",1.6081,1.608120322227478,1.5860915184020996,1.5861,1053337.0],["2012-08-01",1.5861,1.608120322227478,1.5860915184020996,1.6081,718203.0],["2012-08-02",1.6081,1.6136,1.5861,1.6026,1262549.0],["2012-08-03",1.6026,1.6136276721954346,1.5916,1.6136,884921.0],["2012-08-06",1.6136,1.6522,1.6026,1.6412,1726855.0],["2012-08-07",1.6412,1.6632,1.6246,1.6522,1120548.0],["2012-08-08",1.6522,1.6577,1.6357,1.6412,654976.0],["2012-08-09",1.6412,1.6577,1.6301,1.6577,966499.0],["2012-08-10",1.6577,1.8064,1.6412,1.7899,3732519.0],["2012-08-13",1.7899,1.7898602485656738,1.6962,1.7073,4339071.0],["2012-08-14",1.7073,1.7458,1.6797,1.7403,3142178.0],["2012-08-15",1.7403,1.7623,1.7073,1.7128,2795136.0],["2012-08-16",1.7128,1.7458,1.6797,1.7128,2212206.0],["2012-08-17",1.7128,1.7733,1.6742,1.7513,2112488.0],["2012-08-20",1.7513,1.7513092756271362,1.7017,1.7128,1600093.0],["2012-08-21",1.7128,1.7348,1.7072511911392212,1.7073,1286733.0],["2012-08-22",1.7073,1.7238,1.6907,1.6907,1088300.0],["2012-08-23",1.6907,1.7073,1.6742,1.6907,1093443.0],["2012-08-24",1.6907,1.7458,1.6687,1.7348,1950586.0],["2012-08-27",1.7348,1.7347875833511353,1.6687,1.6742,1750932.0],["2012-08-28",1.6742,1.6907,1.6632,1.6797,781409.0],["2012-08-29",1.6797,1.7128,1.6687,1.6962,2051585.0],["2012-08-30",1.6962,1.7403,1.6962,1.7073,2972170.0],["2012-08-31",1.7073,1.7238,1.6852,1.7183,1022987.0],["2012-09-03",1.7183,1.7403,1.7017,1.7293,2863090.0],["2012-09-04",1.7293,1.7348,1.7017,1.7183,2370104.0],["2012-09-05",1.7183,1.7733,1.7128,1.7293,2473402.0],["2012-09-06",1.7293,1.7293,1.7073,1.7293,2001504.0],["2012-09-07",1.7293,1.7733,1.7292805910110474,1.7568,5040059.0],["2012-09-10",1.7568,1.7568166255950928,1.7293,1.7348,2633609.0],["2012-09-11",1.7348,1.7348,1.7073,1.7183,1489144.0],["2012-09-12",1.7183,1.7513,1.7182657718658447,1.7403,1878334.0],["2012-09-13",1.7403,1.7402949333190918,1.7017,1.7017,1247600.0],["2012-09-14",1.7017,1.7183,1.6907,1.7017,2005348.0],["2012-09-17",1.7017,1.7073,1.6577,1.6632,1388000.0],["2012-09-18",1.6632,1.6742,1.6467,1.6522,787188.0],["2012-09-19",1.6522,1.6632,1.6467,1.6577,652843.0],["2012-09-20",1.6577,1.6576857566833496,1.6136,1.6136,876700.0],["2012-09-21",1.6136,1.6246,1.5971,1.6026,919549.0],["2012-09-24",1.6026,1.6136,1.5861,1.6081,773439.0],["2012-09-25",1.6081,1.6136,1.5971,1.5971,393500.0],["2012-09-26",1.5971,1.6081,1.5860915184020996,1.5861,464210.0],["2012-09-27",1.5861,1.6191,1.5860915184020996,1.5971,1230498.0],["2012-09-28",1.5971,1.6301,1.5971060991287231,1.6246,1125544.0],["2012-10-08",1.6246,1.6357,1.6191,1.6246,786261.0],["2012-10-09",1.6246,1.6467,1.6191,1.6467,1019363.0],["2012-10-10",1.6467,1.6742,1.6246,1.6577,1607331.0],["2012-10-11",1.6577,1.6687,1.6301,1.6357,1446100.0],["2012-10-12",1.6357,1.6467,1.6301,1.6357,989291.0],["2012-10-15",1.6357,1.6357,1.6136,1.6191,606599.0],["2012-10-16",1.6191,1.6357,1.6136,1.6246,795370.0],["2012-10-17",1.6246,1.6301,1.6136,1.6246,612767.0],["2012-10-18",1.6246,1.7128,1.6246,1.6687,4542151.0],["2012-10-19",1.6687,1.6687003374099731,1.6466714143753052,1.6467,2340670.0],["2012-10-22",1.6467,1.6632,1.6357,1.6577,1208558.0],["2012-10-23",1.6577,1.6687,1.6522,1.6577,1511981.0],["2012-10-24",1.6577,1.6852,1.6412,1.6797,2702713.0],["2012-10-25",1.6797,1.7128,1.6742,1.6797,2817749.0],["2012-10-26",1.6797,1.6852,1.6412,1.6522,1598798.0],["2012-10-29",1.6522,1.6907,1.6467,1.6687,1097308.0],["2012-10-30",1.6687,1.6797,1.6577,1.6687,730631.0],["2012-10-31",1.6687,1.6687003374099731,1.6522,1.6632,739721.0],["2012-11-01",1.6632,1.6852,1.6577,1.6742,1788482.0],["2012-11-02",1.6742,1.7128,1.6687,1.7128,4657555.0],["2012-11-05",1.7128,1.7128,1.6962,1.7073,1006010.0],["2012-11-06",1.7073,1.7128,1.6907,1.7073,1389555.0],["2012-11-07",1.7073,1.7128,1.6907,1.6962,1025501.0],["2012-11-08",1.6962,1.7017,1.6797,1.6797,1454600.0],["2012-11-09",1.6797,1.6852,1.6687,1.6742,818700.0],["2012-11-12",1.6742,1.6852225065231323,1.6742,1.6852,443343.0],["2012-11-13",1.6852,1.6852225065231323,1.6412,1.6467,800200.0],["2012-11-14",1.6467,1.6522,1.6301,1.6357,620150.0],["2012-11-15",1.6357,1.6412,1.6301,1.6301,349700.0],["2012-11-16",1.6301,1.6412,1.6136,1.6301,567599.0],["2012-11-19",1.6301,1.6357,1.6136,1.6357,471036.0],["2012-11-20",1.6357,1.6467,1.6301,1.6357,447790.0],["2012-11-21",1.6357,1.6522,1.6191,1.6467,539602.0],["2012-11-22",1.6467,1.6467,1.6301,1.6357,238300.0],["2012-11-23",1.6357,1.6522,1.6246,1.6467,370339.0],["2012-11-26",1.6467,1.6466714143753052,1.6246,1.6246,229837.0],["2012-11-27",1.6246,1.6357,1.5971,1.6026,636999.0],["2012-11-28",1.6026,1.602613091468811,1.5751,1.5861,715009.0],["2012-11-29",1.5861,1.6301,1.5806,1.5861,919292.0],["2012-11-30",1.5861,1.6026,1.5860915184020996,1.5971,622952.0],["2012-12-03",1.5971,1.5971060991287231,1.5750768184661865,1.5751,639699.0],["2012-12-04",1.5751,1.5806,1.5365,1.5751,1056824.0],["2012-12-05",1.5751,1.6301,1.5641,1.6081,1287154.0],["2012-12-06",1.6081,1.6136,1.5915988683700562,1.5916,1015199.0],["2012-12-07",1.5916,1.6412,1.5861,1.6301,2251477.0],["2012-12-10",1.6301,1.6467,1.6191,1.6357,2008861.0],["2012-12-11",1.6357,1.6357,1.6191,1.6246,1384665.0],["2012-12-12",1.6246,1.6357,1.6081,1.6246,1371681.0],["2012-12-13",1.6246,1.6522,1.6191,1.6246,2057950.0],["2012-12-14",1.6246,1.6687003374099731,1.6136,1.6687,3980236.0],["2012-12-17",1.6687,1.6797,1.6522,1.6687,1886971.0],["2012-12-18",1.6687,1.6742,1.6467,1.6632,2233142.0],["2012-12-19",1.6632,1.6632,1.6522,1.6577,929609.0],["2012-12-20",1.6577,1.6632,1.6467,1.6632,1356046.0],["2012-12-21",1.6632,1.7017,1.6577,1.6687,2679450.0],["2012-12-24",1.6687,1.6797,1.6576857566833496,1.6577,909920.0],["2012-12-25",1.6577,1.6907,1.6522,1.6852,2033165.0],["2012-12-26",1.6852,1.6962368488311768,1.6742,1.6962,1321880.0],["2012-12-27",1.6962,1.6962368488311768,1.6797,1.6852,2285270.0],["2012-12-28",1.6852,1.7017,1.6852,1.6907,1757731.0],["2012-12-31",1.6907,1.7403,1.6852,1.7403,3717665.0],["2013-01-04",1.7403,1.7458,1.7238,1.7348,2194228.0],["2013-01-07",1.7348,1.7458,1.7238,1.7348,1638077.0],["2013-01-08",1.7348,1.7513,1.7293,1.7458,1659804.0],["2013-01-09",1.7458,1.7788,1.7293,1.7513,3092426.0],["2013-01-10",1.7513,1.7678,1.7348,1.7403,1051116.0],["2013-01-11",1.7403,1.7678,1.7183,1.7348,2137129.0],["2013-01-14",1.7348,1.7623238563537598,1.7238,1.7623,2176105.0],["2013-01-15",1.7623,1.7733,1.7458,1.7623,2191798.0],["2013-01-16",1.7623,1.7623238563537598,1.7402949333190918,1.7403,1735600.0],["2013-01-17",1.7403,1.7568,1.7293,1.7403,2822461.0],["2013-01-18",1.7403,1.7568,1.7348,1.7513,1846393.0],["2013-01-21",1.7513,1.7844,1.7458,1.7623,2629201.0],["2013-01-22",1.7623,1.7899,1.7513,1.7678,2735123.0],["2013-01-23",1.7678,1.8119,1.7568,1.7844,2963426.0],["2013-01-24",1.7844,1.7954,1.7623,1.7733,2409290.0],["2013-01-25",1.7733,1.7733383178710938,1.7513,1.7568,1534122.0],["2013-01-28",1.7568,1.7844,1.7568,1.7733,1587113.0],["2013-01-29",1.7733,1.8009,1.7733,1.7899,2118677.0],["2013-01-30",1.7899,1.8945,1.7788,1.8559,7165641.0],["2013-01-31",1.8559,1.8559471368789673,1.8064,1.8449,4533684.0],["2013-02-01",1.8449,1.8615,1.8229,1.8449,1644346.0],["2013-02-04",1.8449,1.8725,1.8229,1.8449,2965039.0],["2013-02-05",1.8449,1.8504,1.8284,1.8449,1459020.0],["2013-02-06",1.8449,1.8725,1.8394,1.8394,1318803.0],["2013-02-07",1.8394,1.8449327945709229,1.8339,1.8449,1178646.0],["2013-02-08",1.8449,1.867,1.8449,1.8615,932836.0],["2013-02-18",1.8615,1.867,1.8229,1.8339,1664491.0],["2013-02-19",1.8339,1.8394,1.7733,1.7899,1760845.0],["2013-02-20",1.7899,1.8174,1.7844,1.8119,1348871.0],["2013-02-21",1.8119,1.8119,1.7788,1.7899,2432013.0],["2013-02-22",1.7899,1.8009,1.7788,1.7788,852954.0],["2013-02-25",1.7788,1.8064,1.7788,1.7899,1051274.0],["2013-02-26",1.7899,1.7954,1.7788,1.7788,818736.0],["2013-02-27",1.7788,1.7899,1.7788,1.7844,741862.0],["2013-02-28",1.7844,1.8064,1.7788,1.8009,1133311.0],["2013-03-01",1.8009,1.8064,1.7788,1.7954,1533912.0],["2013-03-04",1.7954,1.7954,1.7348,1.7458,1280900.0],["2013-03-05",1.7458,1.7623,1.7348,1.7568,963415.0],["2013-03-06",1.7568,1.7844,1.7513,1.7733,1459500.0],["2013-03-07",1.7733,1.8615,1.7733383178710938,1.8119,5253312.0],["2013-03-08",1.8119,1.8119,1.7843531370162964,1.7844,1394713.0],["2013-03-11",1.7844,1.7954,1.7733,1.7733,843252.0],["2013-03-12",1.7733,1.7844,1.6907,1.7238,1722701.0],["2013-03-13",1.7238,1.7238,1.6962,1.7073,754485.0],["2013-03-14",1.7073,1.7183,1.6907,1.7073,699639.0],["2013-03-15",1.7073,1.7293,1.6962,1.7128,1005176.0],["2013-03-18",1.7128,1.7183,1.6852,1.6962,945014.0],["2013-03-19",1.6962,1.7017,1.6852,1.6907,537894.0],["2013-03-20",1.6907,1.8009,1.6907,1.7678,2507525.0],["2013-03-25",1.7678,1.7678312063217163,1.6632,1.7293,2083235.0],["2013-03-26",1.7293,1.7292805910110474,1.6962,1.7073,878677.0],["2013-03-27",1.7073,1.7293,1.7017,1.7238,830787.0],["2013-03-28",1.7238,1.7238,1.6852,1.6852,981512.0],["2013-03-29",1.6852,1.7017,1.6797,1.6962,464993.0],["2013-04-01",1.6962,1.7238,1.6797,1.6962,801400.0],["2013-04-02",1.6962,1.7183,1.6907,1.6962,558711.0],["2013-04-03",1.6962,1.7183,1.6907,1.7128,868338.0],["2013-04-08",1.7128,1.7128,1.6852,1.7128,633190.0],["2013-04-09",1.7128,1.7238,1.7073,1.7238,866791.0],["2013-04-10",1.7238,1.7293,1.7073,1.7128,557500.0],["2013-04-11",1.7128,1.7293,1.6962,1.7017,616784.0],["2013-04-12",1.7017,1.7073,1.6852,1.6852,466944.0],["2013-04-15",1.6852,1.6962,1.6632,1.6687,596814.0],["2013-04-16",1.6687,1.6742,1.6522,1.6687,624480.0],["2013-04-17",1.6687,1.6742,1.6577,1.6632,373672.0],["2013-04-18",1.6632,1.6742,1.6577,1.6687,472200.0],["2013-04-19",1.6687,1.6962,1.6577,1.6907,1305812.0],["2013-04-22",1.6907,1.6907291412353516,1.6687,1.6852,698020.0],["2013-04-23",1.6852,1.6852225065231323,1.6522,1.6577,741583.0],["2013-04-24",1.6577,1.6797,1.6522,1.6687,910654.0],["2013-04-25",1.6687,1.6742,1.6412,1.6577,1021777.0],["2013-04-26",1.6577,1.6632,1.6412,1.6467,692232.0],["2013-05-02",1.6467,1.6522,1.6412,1.6467,456981.0],["2013-05-03",1.6467,1.6687,1.6466714143753052,1.6577,800261.0],["2013-05-06",1.6577,1.6742078065872192,1.6522,1.6742,890314.0],["2013-05-07",1.6742,1.6742078065872192,1.6577,1.6687,557507.0],["2013-05-08",1.6687,1.6742,1.6577,1.6632,952683.0],["2013-05-09",1.6632,1.6687,1.6412,1.6577,714482.0],["2013-05-10",1.6577,1.6852,1.6412,1.6742,1066135.0],["2013-05-13",1.6742,1.6797150373458862,1.6632,1.6797,649492.0],["2013-05-14",1.6797,1.6852,1.6577,1.6632,497592.0],["2013-05-15",1.6632,1.6797150373458862,1.6577,1.6797,896083.0],["2013-05-16",1.6797,1.6907291412353516,1.6632,1.6907,1298979.0],["2013-05-17",1.6907,1.7128,1.6742,1.7073,1614027.0],["2013-05-20",1.7073,1.7403,1.6852,1.7403,4753386.0],["2013-05-21",1.7403,1.9165,1.7402949333190918,1.867,25272625.0],["2013-05-22",1.867,1.878,1.8064,1.8504,7607006.0],["2013-05-23",1.8504,1.867,1.7954,1.8449,10713976.0],["2013-05-24",1.8449,1.867,1.8284,1.8504,7964092.0],["2013-05-27",1.8504,1.878,1.8284,1.8339,7830915.0],["2013-05-28",1.8339,1.8507,1.7892,1.8116,4218349.0],["2013-05-29",1.8116,1.8116,1.778,1.7836,5477406.0],["2013-05-30",1.7836,1.7892,1.7668,1.778,3538877.0],["2013-05-31",1.778,1.7948,1.7724,1.7836,2804188.0],["2013-06-03",1.7836,1.7836,1.7445,1.7501,4312402.0],["2013-06-04",1.7501,1.7501,1.7276852130889893,1.7277,2570534.0],["2013-06-05",1.7277,1.7445,1.7221,1.7389,1425951.0],["2013-06-06",1.7389,1.7389,1.7165,1.7165,1159583.0],["2013-06-07",1.7165,1.7333,1.6997,1.7165,2065100.0],["2013-06-13",1.7165,1.7221,1.6438,1.6606,1746220.0],["2013-06-14",1.6606,1.683,1.660590648651123,1.6774,997139.0],["2013-06-17",1.6774,1.6774,1.6438,1.6494,1213048.0],["2013-06-18",1.6494,1.6662,1.6438,1.6606,971170.0],["2013-06-19",1.6606,1.6606,1.6159,1.6326,1463340.0],["2013-06-20",1.6326,1.6326344013214111,1.6103,1.6159,1122227.0],["2013-06-21",1.6159,1.6215,1.5879,1.6103,1086243.0],["2013-06-24",1.6103,1.6215,1.4705,1.504,1895149.0],["2013-06-25",1.504,1.5264,1.3754,1.4705,2185238.0],["2013-06-26",1.4705,1.4873,1.4425,1.4649,1204329.0],["2013-06-27",1.4649,1.4873,1.4481,1.4481,1277075.0],["2013-06-28",1.4481,1.4705,1.4258,1.4649,956465.0],["2013-07-01",1.4649,1.4929,1.4648979902267456,1.4817,931295.0],["2013-07-02",1.4817,1.4984,1.4705,1.4817,972727.0],["2013-07-03",1.4817,1.4816718101501465,1.4481,1.4537,862486.0],["2013-07-04",1.4537,1.4817,1.4202,1.4649,1192129.0],["2013-07-05",1.4649,1.4817,1.4593,1.4649,905635.0],["2013-07-08",1.4649,1.4648979902267456,1.4146,1.4258,1156665.0],["2013-07-09",1.4258,1.4369,1.4146,1.4314,406953.0],["2013-07-10",1.4314,1.4593067169189453,1.4258,1.4593,918282.0],["2013-07-11",1.4593,1.5096,1.4481,1.504,1933182.0],["2013-07-12",1.504,1.5096,1.4761,1.4817,1115440.0],["2013-07-15",1.4817,1.4984,1.4761,1.4929,689277.0],["2013-07-16",1.4929,1.5040369033813477,1.4705,1.504,1499134.0],["2013-07-17",1.504,1.5152,1.4817,1.4984,1113600.0],["2013-07-18",1.4984,1.4984453916549683,1.4593,1.4705,1212899.0],["2013-07-19",1.4705,1.4761,1.4313507080078125,1.4314,890710.0],["2013-07-22",1.4314,1.4425,1.4146,1.4258,1246056.0],["2013-07-23",1.4258,1.4984,1.4257596731185913,1.4817,1983165.0],["2013-07-24",1.4817,1.4817,1.4425,1.4705,1713791.0],["2013-07-25",1.4705,1.4817,1.4481,1.4761,1900166.0],["2013-07-26",1.4761,1.4760806560516357,1.4481,1.4593,704102.0],["2013-07-29",1.4593,1.4593067169189453,1.4202,1.4258,1020999.0],["2013-07-30",1.4258,1.4481,1.4257596731185913,1.4369,587779.0],["2013-07-31",1.4369,1.4593,1.4369,1.4425,766741.0],["2013-08-01",1.4425,1.4593067169189453,1.4314,1.4593,1256873.0],["2013-08-02",1.4593,1.4705,1.4537,1.4537,1148899.0],["2013-08-05",1.4537,1.4705,1.4369,1.4705,1200549.0],["2013-08-06",1.4705,1.4984453916549683,1.4593,1.4984,1747139.0],["2013-08-07",1.4984,1.4984453916549683,1.4705,1.4817,1662200.0],["2013-08-08",1.4817,1.4873,1.4649,1.4705,867700.0],["2013-08-09",1.4705,1.4873,1.470489501953125,1.4817,1098217.0],["2013-08-12",1.4817,1.5152,1.4705,1.5096,3102746.0],["2013-08-13",1.5096,1.5208,1.4984,1.5152,1991272.0],["2013-08-14",1.5152,1.532,1.504,1.5096,1827401.0],["2013-08-15",1.5096,1.5152,1.4872629642486572,1.4873,2359156.0],["2013-08-16",1.4873,1.5264,1.4705,1.4761,4337562.0],["2013-08-19",1.4761,1.4984453916549683,1.4705,1.4984,4928795.0],["2013-08-20",1.4984,1.504,1.4817,1.4929,2978265.0],["2013-08-21",1.4929,1.4984,1.4817,1.4873,854505.0],["2013-08-22",1.4873,1.4984,1.4816718101501465,1.4817,1370320.0],["2013-08-23",1.4817,1.4984,1.4648979902267456,1.4649,1954589.0],["2013-08-26",1.4649,1.5040369033813477,1.4648979902267456,1.504,2280582.0],["2013-08-27",1.504,1.5432,1.4929,1.5432,5390631.0],["2013-08-28",1.5432,1.5544,1.5208,1.5376,4360169.0],["2013-08-29",1.5376,1.6606,1.532,1.5991,11344789.0],["2013-08-30",1.5991,1.6997,1.5879,1.6718,14591456.0],["2013-09-02",1.6718,1.6885,1.5711,1.5991,7064450.0],["2013-09-03",1.5991,1.6159,1.5823,1.6047,5638472.0],["2013-09-04",1.6047,1.6159,1.5711,1.5823,4528567.0],["2013-09-05",1.5823,1.5879,1.5544,1.5655,2148000.0],["2013-09-06",1.5655,1.5767,1.5376,1.5655,2328890.0],["2013-09-09",1.5655,1.655,1.5655397176742554,1.6326,6991617.0],["2013-09-10",1.6326,1.7333,1.6047,1.7109,14104122.0],["2013-09-11",1.7109,1.7165,1.6661819219589233,1.6662,6670779.0],["2013-09-12",1.6662,1.778,1.655,1.7333,9365942.0],["2013-09-13",1.7333,1.7332763671875,1.6774,1.6997,5596733.0],["2013-09-16",1.6997,1.7221,1.6718,1.683,2916670.0],["2013-09-17",1.683,1.7053,1.6326,1.6438,3125989.0],["2013-09-18",1.6438,1.655,1.5935,1.6326,3754669.0],["2013-09-23",1.6326,1.6662,1.627,1.6662,2778554.0],["2013-09-24",1.6662,1.6662,1.6326,1.6494,2272246.0],["2013-09-25",1.6494,1.655,1.6214523315429688,1.6215,1693940.0],["2013-09-26",1.6215,1.6382,1.5879,1.5879,1771673.0],["2013-09-27",1.5879,1.6215,1.5823,1.5879,1597251.0],["2013-09-30",1.5879,1.6103,1.587904691696167,1.5935,1163472.0],["2013-10-08",1.5935,1.6438,1.5879,1.6382,1760782.0],["2013-10-09",1.6382,1.6885,1.6215,1.6774,2821936.0],["2013-10-10",1.6774,1.6774,1.6438,1.6494,2519615.0],["2013-10-11",1.6494,1.683,1.6494,1.6662,1891881.0],["2013-10-14",1.6662,1.6941,1.655,1.6718,2505651.0],["2013-10-15",1.6718,1.683,1.6438,1.6606,2888098.0],["2013-10-16",1.6606,1.6606,1.627,1.627,2205511.0],["2013-10-17",1.627,1.6494,1.6215,1.6382,1332247.0],["2013-10-18",1.6382,1.6382256746292114,1.6159,1.627,1158204.0],["2013-10-21",1.627,1.655,1.6215,1.6494,1431644.0],["2013-10-22",1.6494,1.655,1.627,1.6438,1252787.0],["2013-10-23",1.6438,1.655,1.6159,1.627,1785474.0],["2013-10-24",1.627,1.6270431280136108,1.599087119102478,1.5991,1046080.0],["2013-10-25",1.5991,1.6103,1.5767,1.5823,1096200.0],["2013-10-28",1.5823,1.5991,1.5767,1.5879,778701.0],["2013-10-29",1.5879,1.5991,1.5208,1.5432,2137909.0],["2013-10-30",1.5432,1.5767,1.532,1.5711,780351.0],["2013-10-31",1.5711,1.6774,1.5711312294006348,1.627,3514739.0],["2013-11-01",1.627,1.6382,1.5767,1.627,1476049.0],["2013-11-04",1.627,1.7389,1.6047,1.7053,6505317.0],["2013-11-05",1.7053,1.7053204774856567,1.6215,1.6718,5452697.0],["2013-11-06",1.6718,1.6717729568481445,1.627,1.627,2622977.0],["2013-11-07",1.627,1.6438,1.6215,1.627,1150100.0],["2013-11-08",1.627,1.6270431280136108,1.5934958457946777,1.5935,1281250.0],["2013-11-11",1.5935,1.6047,1.5711,1.5823,858341.0],["2013-11-12",1.5823,1.5935,1.5767,1.5935,942603.0],["2013-11-13",1.5935,1.5935,1.5767,1.5879,888872.0],["2013-11-14",1.5879,1.6103,1.5711,1.6047,1147187.0],["2013-11-15",1.6047,1.6662,1.5879,1.655,3299730.0],["2013-11-18",1.655,1.6997,1.6438,1.6662,5160212.0],["2013-11-19",1.6662,1.7277,1.6661819219589233,1.6774,5577907.0],["2013-11-20",1.6774,1.6997,1.655,1.683,3699080.0],["2013-11-21",1.683,1.7165,1.6718,1.6774,2978029.0],["2013-11-22",1.6774,1.6941,1.6606,1.6718,2768568.0],["2013-11-25",1.6718,1.6997,1.6662,1.6718,2914556.0],["2013-11-26",1.6718,1.7109,1.6717729568481445,1.683,4816016.0],["2013-11-27",1.683,1.7948,1.6662,1.7221,9274010.0],["2013-11-28",1.7221,1.7277,1.6885,1.7053,4451597.0],["2013-11-29",1.7053,1.7556,1.6941,1.7165,5522312.0],["2013-12-02",1.7165,1.7277,1.6662,1.6774,5379692.0],["2013-12-03",1.6774,1.6941,1.6718,1.6885,2500882.0],["2013-12-04",1.6885,1.7668,1.683,1.7277,9539645.0],["2013-12-05",1.7277,1.7668,1.7221,1.7556,5290224.0],["2013-12-06",1.7556,1.7668,1.7277,1.7389,2323658.0],["2013-12-09",1.7389,1.7501,1.7277,1.7333,1523196.0],["2013-12-10",1.7333,1.7445,1.7165,1.7277,1511250.0],["2013-12-11",1.7277,1.7389,1.6997,1.7053,1774000.0],["2013-12-12",1.7053,1.7221,1.6997,1.7109,1421809.0],["2013-12-13",1.7109,1.7221,1.6997,1.7053,1373305.0],["2013-12-16",1.7053,1.7612,1.7053,1.7165,3932219.0],["2013-12-17",1.7165,1.7501,1.7053,1.7277,3013511.0],["2013-12-18",1.7277,1.7333,1.6438,1.655,5174386.0],["2013-12-19",1.655,1.683,1.6103,1.6662,2518235.0],["2013-12-20",1.6662,1.6885,1.6047,1.6606,4789301.0],["2013-12-23",1.6606,1.6941,1.6215,1.6606,4266818.0],["2013-12-24",1.6606,1.6997,1.6494,1.6718,2892497.0],["2013-12-25",1.6718,1.683,1.655,1.6774,1842837.0],["2013-12-26",1.6774,1.6941,1.6438,1.655,2510937.0],["2013-12-27",1.655,1.6774,1.6215,1.655,4817157.0],["2013-12-30",1.655,1.6549994945526123,1.627,1.6326,1950076.0],["2013-12-31",1.6326,1.6438,1.6215,1.6326,2535562.0],["2014-01-02",1.6326,1.6326344013214111,1.6214523315429688,1.6215,1562184.0],["2014-01-03",1.6215,1.627,1.6103,1.6215,2102234.0],["2014-01-06",1.6215,1.627,1.5823,1.6047,2459744.0],["2014-01-07",1.6047,1.6047,1.5823,1.5823,1189800.0],["2014-01-08",1.5823,1.6047,1.5823,1.5935,1360157.0],["2014-01-09",1.5935,1.5991,1.5711,1.5823,1592798.0],["2014-01-10",1.5823,1.5823136568069458,1.5096,1.5096,2677001.0],["2014-01-13",1.5096,1.5264,1.4873,1.504,1376612.0],["2014-01-14",1.504,1.532,1.4929,1.532,1061962.0],["2014-01-15",1.532,1.5376,1.5152,1.532,1294663.0],["2014-01-16",1.532,1.5599,1.5208,1.5376,1007393.0],["2014-01-17",1.5376,1.5432,1.4817,1.5096,2129490.0],["2014-01-20",1.5096,1.5096278190612793,1.4817,1.4873,1213800.0],["2014-01-21",1.4873,1.5040369033813477,1.4872629642486572,1.504,1084497.0],["2014-01-22",1.504,1.5488,1.4984,1.5432,1775921.0],["2014-01-23",1.5432,1.5599,1.5376,1.5488,1630771.0],["2014-01-24",1.5488,1.587904691696167,1.5432,1.5879,1658374.0],["2014-01-27",1.5879,1.587904691696167,1.5544,1.5599,1266912.0],["2014-01-28",1.5599,1.5655,1.532,1.5376,1287184.0],["2014-01-29",1.5376,1.6382,1.5375840663909912,1.6159,3630486.0],["2014-01-30",1.6159,1.6438,1.5767,1.6103,5602228.0],["2014-02-07",1.6103,1.7221,1.5935,1.6494,5562448.0],["2014-02-10",1.6494,1.6774,1.6326,1.6606,4025570.0],["2014-02-11",1.6606,1.683,1.6326,1.6382,5599751.0],["2014-02-12",1.6382,1.6494,1.6215,1.6326,2596042.0],["2014-02-13",1.6326,1.6438,1.6215,1.627,1304777.0],["2014-02-14",1.627,1.649407982826233,1.6215,1.6494,2067525.0],["2014-02-17",1.6494,1.6718,1.6382,1.6606,3062542.0],["2014-02-18",1.6606,1.6606,1.6382,1.6438,1440633.0],["2014-02-19",1.6438,1.6606,1.6326,1.655,1790720.0],["2014-02-20",1.655,1.7053,1.6494,1.6885,8807250.0],["2014-02-21",1.6885,1.7333,1.6606,1.6941,10269173.0],["2014-02-24",1.6941,1.7612,1.6606,1.6885,12751136.0],["2014-02-25",1.6885,1.7389,1.6103,1.655,8612235.0],["2014-02-26",1.655,1.6549994945526123,1.5935,1.6326,2993508.0],["2014-02-27",1.6326,1.6662,1.6215,1.627,5003265.0],["2014-02-28",1.627,1.6606,1.6047,1.6438,3614366.0],["2014-03-03",1.6438,1.683,1.627,1.6774,7174302.0],["2014-03-04",1.6774,1.6773641109466553,1.6438,1.6662,2497669.0],["2014-03-05",1.6662,1.7109,1.6494,1.6662,4552197.0],["2014-03-06",1.6662,1.6885,1.655,1.6662,3229197.0],["2014-03-07",1.6662,1.6774,1.627,1.6382,5219120.0],["2014-03-10",1.6382,1.6382256746292114,1.5599,1.5711,4023114.0],["2014-03-11",1.5711,1.5823,1.5544,1.5767,1539042.0],["2014-03-12",1.5767,1.5767226219177246,1.5488,1.5767,1724338.0],["2014-03-13",1.5767,1.6103,1.5711,1.5823,1855210.0],["2014-03-14",1.5823,1.6159,1.5767,1.5879,3165055.0],["2014-03-17",1.5879,1.5991,1.5655,1.5823,3461911.0],["2014-03-18",1.5823,1.5991,1.5767,1.5823,1945928.0],["2014-03-19",1.5823,1.5991,1.5711,1.5879,1742670.0],["2014-03-20",1.5879,1.6047,1.5655,1.5711,2092670.0],["2014-03-21",1.5711,1.6047,1.5655,1.5991,2947330.0],["2014-03-24",1.5991,1.627,1.5879,1.6215,4015666.0],["2014-03-25",1.6215,1.6326,1.6159,1.627,2408009.0],["2014-03-26",1.627,1.6438,1.6159,1.627,2183299.0],["2014-03-27",1.627,1.6326,1.6046781539916992,1.6047,2163867.0],["2014-03-28",1.6047,1.6718,1.6046781539916992,1.6494,8122145.0],["2014-03-31",1.6494,1.6606,1.6103,1.6215,4295516.0],["2014-04-01",1.6215,1.6326,1.6103,1.627,1987115.0],["2014-04-02",1.627,1.6382,1.6215,1.6326,2718572.0],["2014-04-03",1.6326,1.6382,1.6047,1.6215,2099909.0],["2014-04-04",1.6215,1.6326,1.6103,1.627,1765795.0],["2014-04-08",1.627,1.6382256746292114,1.6159,1.6382,2428110.0],["2014-04-09",1.6382,1.6438,1.627,1.6382,1943749.0],["2014-04-10",1.6382,1.655,1.627,1.6494,3184328.0],["2014-04-11",1.6494,1.7053,1.6438,1.683,9388148.0],["2014-04-14",1.683,1.6997,1.655,1.6885,3766137.0],["2014-04-15",1.6885,1.7277,1.6662,1.6774,6176089.0],["2014-04-16",1.6774,1.683,1.655,1.6662,1897014.0],["2014-04-17",1.6662,1.683,1.6661819219589233,1.6662,1877459.0],["2014-04-18",1.6662,1.6662,1.6494,1.6662,1489475.0],["2014-04-21",1.6662,1.6662,1.627,1.6326,3998462.0],["2014-04-22",1.6326,1.6438,1.6103,1.627,2898099.0],["2014-04-23",1.627,1.6270431280136108,1.5991,1.6159,2170741.0],["2014-04-24",1.6159,1.6215,1.5991,1.6103,1675922.0],["2014-04-25",1.6103,1.6382,1.6047,1.6159,2788314.0],["2014-04-28",1.6159,1.6159,1.5711,1.5767,2320036.0],["2014-04-29",1.5767,1.5991,1.5711,1.5935,2308029.0],["2014-04-30",1.5935,1.6159,1.5767,1.5935,2094020.0],["2014-05-05",1.5935,1.6270431280136108,1.5823,1.627,2062249.0],["2014-05-06",1.627,1.6438,1.6103,1.6382,3354090.0],["2014-05-07",1.6382,1.6494,1.6215,1.627,2119300.0],["2014-05-08",1.627,1.655,1.6103,1.6382,1732523.0],["2014-05-09",1.6382,1.6718,1.6326,1.6606,3646553.0],["2014-05-12",1.6606,1.683,1.6494,1.6774,4138135.0],["2014-05-13",1.6774,1.683,1.6662,1.6718,2786609.0],["2014-05-14",1.6718,1.6774,1.6606,1.6662,1868885.0],["2014-05-15",1.6662,1.6661819219589233,1.627,1.627,1743800.0],["2014-05-16",1.627,1.6662,1.6215,1.6662,2066151.0],["2014-05-19",1.6662,1.6774,1.6494,1.6718,2589898.0],["2014-05-20",1.6718,1.683,1.6438,1.655,1903253.0],["2014-05-21",1.655,1.688546895980835,1.6326,1.6885,3417200.0],["2014-05-22",1.6885,1.688546895980835,1.655,1.6662,2032415.0],["2014-05-23",1.6662,1.6774,1.655,1.6662,1127216.0],["2014-05-26",1.6662,1.683,1.655,1.6718,2253244.0],["2014-05-27",1.6718,1.6885,1.6662,1.6718,1738893.0],["2014-05-28",1.6718,1.6774,1.6494,1.6662,1820383.0],["2014-05-29",1.6662,1.6997,1.6661819219589233,1.6885,3929202.0],["2014-05-30",1.6885,1.688546895980835,1.6382,1.6606,3060378.0],["2014-06-03",1.6606,1.6662,1.6494,1.6662,2072572.0],["2014-06-04",1.6662,1.6661819219589233,1.627,1.6438,1549660.0],["2014-06-05",1.6438,1.655,1.6326,1.6494,1124183.0],["2014-06-06",1.6494,1.655,1.6382,1.6494,1177814.0],["2014-06-09",1.6494,1.655,1.6382,1.6438,884379.0],["2014-06-10",1.6438,1.6662,1.6382,1.6662,1729149.0],["2014-06-11",1.6662,1.6946,1.6605,1.6889,4430132.0],["2014-06-12",1.6889,1.6946,1.6719,1.6776,2494986.0],["2014-06-13",1.6776,1.6946150064468384,1.6719,1.6946,2460745.0],["2014-06-16",1.6946,1.7003015279769897,1.6832,1.7003,2085243.0],["2014-06-17",1.7003,1.7003015279769897,1.6776,1.6889,1597594.0],["2014-06-18",1.6889,1.6889283657073975,1.660495400428772,1.6605,2812310.0],["2014-06-19",1.6605,1.6776,1.6377,1.6491,1577160.0],["2014-06-20",1.6491,1.6548,1.6321,1.6491,1113218.0],["2014-06-23",1.6491,1.6662,1.6434,1.6605,1047793.0],["2014-06-24",1.6605,1.6662,1.6491,1.6605,1413282.0],["2014-06-25",1.6605,1.6605,1.6491,1.6548,640167.0],["2014-06-26",1.6548,1.6832,1.6491,1.6719,1612672.0],["2014-06-27",1.6719,1.6946,1.6662,1.6832,2830786.0],["2014-06-30",1.6832,1.6946,1.6832,1.6832,2388594.0],["2014-07-01",1.6832,1.7287,1.6832,1.723,7390544.0],["2014-07-02",1.723,1.7344,1.706,1.723,3806997.0],["2014-07-03",1.723,1.7401,1.7117,1.7287,4328822.0],["2014-07-04",1.7287,1.7344,1.7174,1.7287,3522687.0],["2014-07-07",1.7287,1.7344,1.7117,1.7287,2594843.0],["2014-07-08",1.7287,1.7515,1.7117,1.7401,2655055.0],["2014-07-09",1.7401,1.740107536315918,1.6946,1.706,2757935.0],["2014-07-10",1.706,1.7174,1.7003,1.706,1545361.0],["2014-07-11",1.706,1.8766,1.7003,1.8368,20529452.0],["2014-07-14",1.8368,1.8425,1.7913,1.8254,8931570.0],["2014-07-15",1.8254,1.8538,1.8083,1.8368,7088528.0],["2014-07-16",1.8368,1.9107,1.8254,1.8482,10490568.0],["2014-07-17",1.8482,1.9278,1.8368,1.8652,11290943.0],["2014-07-18",1.8652,1.8652138710021973,1.814,1.8311,8209654.0],["2014-07-21",1.8311,1.8311,1.797,1.8083,4023670.0],["2014-07-22",1.8083,1.8311,1.797,1.814,3836843.0],["2014-07-23",1.814,1.8595,1.8083,1.8197,5862705.0],["2014-07-24",1.8197,1.8425,1.8027,1.8197,3999392.0],["2014-07-25",1.8197,1.8538405895233154,1.814,1.8538,5323157.0],["2014-07-28",1.8538,1.8936,1.8482,1.8652,7089158.0],["2014-07-29",1.8652,1.905,1.8538,1.8766,7722586.0],["2014-07-30",1.8766,1.888,1.8538,1.8709,4591078.0],["2014-07-31",1.8709,1.8766,1.8538,1.8766,3578562.0],["2014-08-01",1.8766,1.8823,1.8482,1.8595,5426535.0],["2014-08-04",1.8595,1.8823,1.8595,1.8766,5409873.0],["2014-08-05",1.8766,1.888,1.8652,1.888,4101455.0],["2014-08-06",1.888,1.9221,1.8766,1.905,7884356.0],["2014-08-07",1.905,1.9903,1.9050202369689941,1.9448,13120796.0],["2014-08-08",1.9448,1.9619,1.9107,1.9278,5793853.0],["2014-08-11",1.9278,1.944826602935791,1.9164,1.9448,4895703.0],["2014-08-12",1.9448,1.944826602935791,1.905,1.9221,5181828.0],["2014-08-13",1.9221,1.9335,1.905,1.9335,5315954.0],["2014-08-14",1.9335,2.0188,1.9221,1.9505,11968692.0],["2014-08-15",1.9505,1.9619,1.9335,1.9562,5113294.0],["2014-08-18",1.9562,1.996,1.9335,1.9846,8719616.0],["2014-08-19",1.9846,1.996,1.9676,1.9789,4456087.0],["2014-08-20",1.9789,2.0301,1.9733,2.0074,8629631.0],["2014-08-21",2.0074,2.0131,1.9562,1.9903,6985552.0],["2014-08-22",1.9903,1.9903197288513184,1.9619,1.9846,3948899.0],["2014-08-25",1.9846,1.9846328496932983,1.9448,1.9505,4732360.0],["2014-08-26",1.9505,1.9676,1.905,1.905,6112087.0],["2014-08-27",1.905,1.9221,1.8993,1.9107,3422964.0],["2014-08-28",1.9107,1.9221,1.8652,1.8766,4148593.0],["2014-08-29",1.8766,1.905,1.8652,1.8993,2930704.0],["2014-09-01",1.8993,1.944826602935791,1.888,1.9448,4418258.0],["2014-09-02",1.9448,1.9789,1.9448,1.9733,4999714.0],["2014-09-03",1.9733,2.0074,1.9732599258422852,1.9846,4728356.0],["2014-09-04",1.9846,2.0131,1.9789,2.0017,5208674.0],["2014-09-05",2.0017,2.0188,1.9846,2.0131,5219638.0],["2014-09-09",2.0131,2.0244393348693848,1.996,2.0244,4461434.0],["2014-09-10",2.0244,2.0244393348693848,2.0017,2.0074,4690072.0],["2014-09-11",2.0074,2.1268,2.0017,2.0699,13387915.0],["2014-09-12",2.0699,2.1041,2.0415,2.0984,6360799.0],["2014-09-15",2.0984,2.1837,2.098365068435669,2.1382,7715472.0],["2014-09-16",2.1382,2.2235,2.0927,2.1041,13939625.0],["2014-09-17",2.1041,2.1894,2.0529,2.1894,10314349.0],["2014-09-18",2.1894,2.2633,2.1609,2.2462,15332525.0],["2014-09-19",2.2462,2.2576,2.1837,2.2121,8514779.0],["2014-09-22",2.2121,2.2121,2.1382,2.1439,6806269.0],["2014-09-23",2.1439,2.1894,2.1382,2.178,4144415.0],["2014-09-24",2.178,2.2178,2.1666,2.195,5215538.0],["2014-09-25",2.195,2.2462,2.178,2.195,5964833.0],["2014-09-26",2.195,2.2121,2.178,2.2007,3541091.0],["2014-09-29",2.2007,2.2292,2.2007,2.2121,4512350.0],["2014-09-30",2.2121,2.2405,2.2120983600616455,2.2348,5607066.0],["2014-10-08",2.2348,2.2917,2.2292,2.286,7570972.0],["2014-10-09",2.286,2.3372,2.2576,2.2974,7720342.0],["2014-10-10",2.2974,2.2974,2.2519,2.2576,7420499.0],["2014-10-13",2.2576,2.2633,2.2235,2.2576,5381124.0],["2014-10-14",2.2576,2.2917,2.2462,2.2576,5761326.0],["2014-10-15",2.2576,2.3315,2.2575910091400146,2.286,9651699.0],["2014-10-16",2.286,2.2974,2.2576,2.2633,8314964.0],["2014-10-17",2.2633,2.263277530670166,2.1552,2.195,7761389.0],["2014-10-20",2.195,2.2633,2.1837,2.2576,6071119.0],["2014-10-21",2.2576,2.2803,2.2178,2.2292,5057708.0],["2014-10-22",2.2292,2.2405,2.1836647987365723,2.1837,3277172.0],["2014-10-23",2.1837,2.1837,2.1097,2.1097,4826479.0],["2014-10-24",2.1097,2.1495,2.1097,2.1439,3557272.0],["2014-10-27",2.1439,2.2064,2.1325,2.2007,3952466.0],["2014-10-28",2.2007,2.2519,2.2007246017456055,2.2462,4522670.0],["2014-10-29",2.2462,2.3258,2.2462,2.3145,12703182.0],["2014-10-30",2.3145,2.3998,2.2974,2.377,19637168.0],["2014-10-31",2.377,2.3884,2.3145,2.3315,10971472.0],["2014-11-03",2.3315,2.4339,2.3315,2.4054,17385340.0],["2014-11-04",2.4054,2.4282,2.3656,2.3884,9858692.0],["2014-11-05",2.3884,2.4168,2.3486,2.3543,8155787.0],["2014-11-06",2.3543,2.4111,2.3486,2.3884,6475834.0],["2014-11-07",2.3884,2.4737,2.36,2.3884,8233065.0],["2014-11-10",2.3884,2.4453,2.36,2.4396,9707571.0],["2014-11-11",2.4396,2.4907,2.2974,2.3201,14295223.0],["2014-11-12",2.3201,2.3998,2.3201,2.3827,8434353.0],["2014-11-13",2.3827,2.4509,2.3429,2.377,7923048.0],["2014-11-14",2.377,2.3884,2.3258,2.36,5374179.0],["2014-11-17",2.36,2.3998,2.3486,2.3713,4345081.0],["2014-11-18",2.3713,2.4168167114257812,2.3486,2.4168,7677228.0],["2014-11-19",2.4168,2.4453,2.3656,2.4111,5000672.0],["2014-11-20",2.4111,2.4168,2.3656,2.4111,3648992.0],["2014-11-21",2.4111,2.4168,2.377,2.4111,3875269.0],["2014-11-24",2.4111,2.4452,2.4054,2.4168,8207375.0],["2014-11-25",2.4168,2.5249,2.4168167114257812,2.5021,12654667.0],["2014-11-26",2.5021,2.5362,2.4737,2.5078,7382381.0],["2014-11-27",2.5078,2.5533,2.4907,2.5419,8336904.0],["2014-11-28",2.5419,2.6272,2.5021,2.5476,11753326.0],["2014-12-01",2.5476,2.7637,2.5476,2.6898,27902445.0],["2014-12-02",2.6898,2.7125,2.6215,2.6955,14534154.0],["2014-12-03",2.6955,2.7182,2.6329,2.6727,13892705.0],["2014-12-04",2.6727,2.7239,2.6045,2.6955,16041231.0],["2014-12-05",2.6955,2.6954612731933594,2.5021,2.5647,20857355.0],["2014-12-08",2.5647,2.6045,2.5135,2.5931,16514262.0],["2014-12-09",2.5931,2.7182,2.5249,2.5419,25463398.0],["2014-12-10",2.5419,2.6841,2.5192,2.6784,16317806.0],["2014-12-11",2.6784,2.8149,2.6272,2.8149,32432530.0],["2014-12-12",2.8149,3.031,2.81488037109375,2.9172,29921973.0],["2014-12-15",2.9172,3.0367,2.8717,2.957,22733894.0],["2014-12-16",2.957,3.0082,2.8831,2.9343,13514700.0],["2014-12-17",2.9343,2.94,2.849,2.9002,13039051.0],["2014-12-18",2.9002,2.9001803398132324,2.8149,2.8547,10405691.0],["2014-12-19",2.8547,2.9514,2.8206,2.9457,15674199.0],["2014-12-22",2.9457,2.9684,2.8319,2.8547,17151246.0],["2014-12-23",2.8547,2.8945,2.7353,2.7466,9917102.0],["2014-12-24",2.7466,2.7808,2.6613,2.7011,9351383.0],["2014-12-25",2.7011,2.7751,2.7011,2.758,5970415.0],["2014-12-26",2.758,2.8547,2.75801420211792,2.8376,10033271.0],["2014-12-29",2.8376,2.9116,2.8376269340515137,2.8661,13032720.0],["2014-12-30",2.8661,2.8774,2.7751,2.7808,7407419.0],["2014-12-31",2.7808,2.8206,2.741,2.8092,6176096.0],["2015-01-05",2.8092,2.8774,2.7978,2.8717,11018548.0],["2015-01-06",2.8717,3.1504,2.8433,3.0196,29008137.0],["2015-01-07",3.0196,3.019599437713623,2.9172,2.9627,12274839.0],["2015-01-08",2.9627,2.9741,2.8604,2.8774,7965187.0],["2015-01-09",2.8774,2.9116,2.8319,2.849,7259309.0],["2015-01-12",2.849,2.8604,2.7296,2.7637,6057800.0],["2015-01-13",2.7637,2.7978,2.7296,2.7637,3160660.0],["2015-01-14",2.7637,2.7864,2.7125,2.7239,4625680.0],["2015-01-15",2.7239,2.8319404125213623,2.7238945960998535,2.8319,5481519.0],["2015-01-16",2.8319,2.8661,2.7239,2.7751,12351743.0],["2015-01-19",2.7751,2.775074005126953,2.4964,2.5249,11288976.0],["2015-01-20",2.5249,2.6158,2.5248630046844482,2.6045,7683924.0],["2015-01-21",2.6045,2.7068,2.5931,2.7011,6741433.0],["2015-01-22",2.7011,2.7751,2.7011477947235107,2.7466,6786173.0],["2015-01-23",2.7466,2.8149,2.7182,2.7296,11555008.0],["2015-01-26",2.7296,2.7694,2.7125,2.7694,6270739.0],["2015-01-27",2.7694,2.7921,2.7239,2.7864,8322664.0],["2015-01-28",2.7864,2.8035,2.7523,2.7751,6515781.0],["2015-01-29",2.7751,2.9172,2.7239,2.8035,11480855.0],["2015-01-30",2.8035,2.803506851196289,2.7296,2.7466,7098093.0],["2015-02-02",2.7466,2.758,2.6841,2.7125,5268798.0],["2015-02-03",2.7125,2.7523,2.6898,2.7466,4394330.0],["2015-02-04",2.7466,2.74664044380188,2.7068,2.7125,3863705.0],["2015-02-05",2.7125,2.7523,2.5988,2.6386,5488006.0],["2015-02-06",2.6386,2.63859486579895,2.5305,2.5419,5966317.0],["2015-02-09",2.5419,2.6727,2.5305,2.6158,5046181.0],["2015-02-10",2.6158,2.6443,2.5817,2.6386,2624772.0],["2015-02-11",2.6386,2.65,2.6158,2.6386,3346861.0],["2015-02-12",2.6386,2.6727,2.6329,2.667,2907703.0],["2015-02-13",2.667,2.7296,2.6670281887054443,2.6955,5133956.0],["2015-02-16",2.6955,2.741,2.6954612731933594,2.7296,2842453.0],["2015-02-17",2.7296,2.74664044380188,2.729581356048584,2.7466,3400316.0],["2015-02-26",2.7466,2.7978,2.7353,2.7921,5458960.0],["2015-02-27",2.7921,2.8035,2.7637,2.7808,4777927.0],["2015-03-02",2.7808,2.8149,2.7807605266571045,2.8092,7042041.0],["2015-03-03",2.8092,2.8206,2.7637,2.7978,9209190.0],["2015-03-04",2.7978,2.8149,2.7808,2.8149,7512481.0],["2015-03-05",2.8149,2.8149,2.7978,2.8149,5554107.0],["2015-03-06",2.8149,2.849,2.8035,2.8206,8430863.0],["2015-03-09",2.8206,2.8263,2.7125,2.8149,7472152.0],["2015-03-10",2.8149,2.8263,2.7864,2.8092,7496840.0],["2015-03-11",2.8092,2.8206,2.7921,2.8092,5312757.0],["2015-03-12",2.8092,2.8945,2.8091938495635986,2.8945,16492338.0],["2015-03-13",2.8945,2.9457,2.8376,2.8717,12105790.0],["2015-03-16",2.8717,2.94,2.871746778488159,2.9286,12677971.0],["2015-03-17",2.9286,3.0935,2.9172,3.0367,23944495.0],["2015-03-18",3.0367,3.2869,2.9912,3.1959,31914148.0],["2015-03-19",3.1959,3.2186,3.1163,3.1675,20471976.0],["2015-03-20",3.1675,3.3779,3.1674513816833496,3.2641,22753330.0],["2015-03-23",3.2641,3.3494,3.2641,3.3096,21640209.0],["2015-03-24",3.3096,3.3324,3.139,3.2926,25992033.0],["2015-03-25",3.2926,3.5655,3.29255747795105,3.4233,39311457.0],["2015-03-26",3.4233,3.423349618911743,3.3267,3.3437,14372781.0],["2015-03-27",3.3437,3.3949,3.2755,3.3722,13168100.0],["2015-03-30",3.3722,3.4518,3.3721694946289062,3.4404,16728298.0],["2015-03-31",3.4404,3.4802,3.3551,3.3608,13886837.0],["2015-04-01",3.3608,3.4347,3.3437,3.3949,11367762.0],["2015-04-02",3.3949,3.4688,3.3835,3.4518,15898580.0],["2015-04-03",3.4518,3.5826,3.4177,3.5826,25579301.0],["2015-04-07",3.5826,3.7532,3.582575559616089,3.7077,25871322.0],["2015-07-22",3.7077,4.0773,3.707681179046631,4.0773,4061754.0],["2015-07-23",4.0773,4.487333297729492,4.07729434967041,4.4873,21577188.0],["2015-07-24",4.4873,4.9378,4.487333297729492,4.9378,25929272.0],["2015-07-27",4.9378,5.267,4.4469,4.5047,90249454.0],["2015-07-28",4.5047,4.5046586990356445,4.0542,4.06,43781343.0],["2015-07-29",4.06,4.2852,3.8116,4.2274,34769212.0],["2015-07-30",4.2274,4.5047,4.0426,4.1812,37802293.0],["2015-07-31",4.1812,4.181247711181641,3.8001,3.8867,21561528.0],["2015-08-03",3.8867,3.886712074279785,3.4998,3.5055,22561773.0],["2015-08-04",3.5055,3.7192,3.4998,3.7135,21902350.0],["2015-08-05",3.7135,3.7885,3.5864,3.6268,20014205.0],["2015-08-06",3.6268,3.6442,3.4998,3.5633,9118275.0],["2015-08-07",3.5633,3.7135,3.563300609588623,3.6904,15216470.0],["2015-08-10",3.6904,4.0311,3.690354824066162,3.9502,23376555.0],["2015-08-11",3.9502,4.1235,3.9098,4.0253,24609775.0],["2015-08-12",4.0253,4.2563,3.904,4.0831,28742420.0],["2015-08-13",4.0831,4.0946,3.8694,4.0773,22172975.0],["2015-08-14",4.0773,4.2332,4.0484,4.2159,29585079.0],["2015-08-17",4.2159,4.585511684417725,4.215899467468262,4.5855,37914467.0],["2015-08-18",4.5855,4.7934,4.129271507263184,4.1293,42038012.0],["2015-08-19",4.1293,4.3372,3.8001,4.3025,28418333.0],["2015-08-20",4.3025,4.4642,4.1408,4.1466,25792063.0],["2015-08-21",4.1466,4.146596431732178,3.8116,3.8174,17179007.0],["2015-08-24",3.8174,3.8174097537994385,3.4362,3.4362,19250016.0],["2015-08-25",3.4362,3.436245918273926,3.0955,3.0955,18463793.0],["2015-08-26",3.0955,3.2803,2.9858,3.0955,18114272.0],["2015-08-27",3.0955,3.2514398097991943,3.0666,3.2514,11722231.0],["2015-08-28",3.2514,3.5229,3.2514398097991943,3.5171,14531495.0],["2015-08-31",3.5171,3.517099380493164,3.3265,3.494,13839987.0],["2015-09-01",3.494,3.6268,3.3958,3.4651,20859127.0],["2015-09-02",3.4651,3.5518,3.1244,3.3265,13326570.0],["2015-09-07",3.3265,3.5113,3.326517343521118,3.3727,9340584.0],["2015-09-08",3.3727,3.5286,3.3554,3.5171,10913692.0],["2015-09-09",3.5171,3.6499,3.4651,3.6037,16756023.0],["2015-09-10",3.6037,3.603727340698242,3.476673126220703,3.4767,8846750.0],["2015-09-11",3.4767,3.5287,3.4074,3.4767,5552371.0],["2015-09-14",3.4767,3.5344,3.1302,3.1359,10174809.0],["2015-09-15",3.1359,3.2919,3.0493,3.1128,9332357.0],["2015-09-16",3.1128,3.4247,3.0609,3.3612,10703354.0],["2015-09-17",3.3612,3.3843,3.2052,3.2168,9285697.0],["2015-09-18",3.2168,3.2803,3.1186,3.211,5647671.0],["2015-09-21",3.211,3.2861,3.1244,3.2745,7675077.0],["2015-09-22",3.2745,3.2976,3.2226,3.2745,8711354.0],["2015-09-23",3.2745,3.274540662765503,3.1763622760772705,3.1764,5595775.0],["2015-09-24",3.1764,3.263,3.1763622760772705,3.263,5277836.0],["2015-09-25",3.263,3.2803,3.1648,3.1764,4703974.0],["2015-09-28",3.1764,3.211,3.1359,3.2052,3020263.0],["2015-09-29",3.2052,3.205238103866577,3.1013,3.1186,3140347.0],["2015-09-30",3.1186,3.159,3.0897,3.1128,3138817.0],["2015-10-08",3.1128,3.2341,3.1128344535827637,3.2168,5132402.0],["2015-10-09",3.2168,3.2514,3.1879,3.2341,4748986.0],["2015-10-12",3.2341,3.39,3.211,3.3438,10706664.0],["2015-10-13",3.3438,3.3727,3.2976,3.3669,9232210.0],["2015-10-14",3.3669,3.3785,3.315,3.3265,8388649.0],["2015-10-15",3.3265,3.4247,3.263,3.4247,9191496.0],["2015-10-16",3.4247,3.4767,3.3612,3.4362,9215966.0],["2015-10-19",3.4362,3.4651,3.3554,3.3958,8093112.0],["2015-10-20",3.3958,3.4536,3.3843,3.4536,6494741.0],["2015-10-21",3.4536,3.494,3.2052,3.2168,9728818.0],["2015-10-22",3.2168,3.3207,3.2167882919311523,3.3092,5204415.0],["2015-10-23",3.3092,3.4131,3.2976,3.4016,8851906.0],["2015-10-26",3.4016,3.4709,3.4015953540802,3.442,8499369.0],["2015-10-27",3.442,3.4651,3.3092,3.4478,7888220.0],["2015-10-28",3.4478,3.5691,3.4074,3.5055,18635933.0],["2015-10-29",3.5055,3.8059,3.505549192428589,3.7366,23289335.0],["2015-10-30",3.7366,3.7365567684173584,3.6095,3.6268,14452695.0],["2015-11-02",3.6268,3.8001,3.5171,3.6788,17929799.0],["2015-11-03",3.6788,3.7654,3.5864,3.6268,13307494.0],["2015-11-04",3.6268,3.8636,3.6153,3.8521,19940595.0],["2015-11-05",3.8521,4.1177,3.8520610332489014,3.8752,30685107.0],["2015-11-06",3.8752,4.0138,3.8116,3.9098,20723277.0],["2015-11-09",3.9098,3.9214,3.8232,3.8694,22811183.0],["2015-11-10",3.8694,3.9098,3.8347,3.8752,13574022.0],["2015-11-11",3.8752,3.904,3.8347,3.8752,11886022.0],["2015-11-12",3.8752,3.8809,3.7019,3.7885,12041643.0],["2015-11-13",3.7885,3.788534164428711,3.7019,3.7192,7040382.0],["2015-11-16",3.7192,3.8636116981506348,3.6846,3.8636,16131546.0],["2015-11-17",3.8636,3.904,3.8116,3.829,15495143.0],["2015-11-18",3.829,3.8463,3.7712,3.7712,6724775.0],["2015-11-19",3.7712,3.8463,3.7539,3.8347,7746293.0],["2015-11-20",3.8347,3.8694,3.8116,3.8405,12798080.0],["2015-11-23",3.8405,3.9098,3.8116,3.8636,13427628.0],["2015-11-24",3.8636,3.8867,3.8059,3.8694,8789614.0],["2015-11-25",3.8694,3.8809,3.829,3.8752,9531952.0],["2015-11-26",3.8752,3.8925,3.8578,3.8694,10594755.0],["2015-11-27",3.8694,3.8694,3.5286,3.6095,10297069.0],["2015-11-30",3.6095,3.6673,3.4709,3.6268,6943683.0],["2015-12-01",3.6268,3.6904,3.5864,3.6673,5804648.0],["2015-12-02",3.6673,3.7192,3.6211,3.6961,7125667.0],["2015-12-03",3.6961,3.7943,3.6961307525634766,3.777,8654976.0],["2015-12-04",3.777,3.777,3.7019,3.7366,6375545.0],["2015-12-07",3.7366,3.8174,3.7308,3.8116,8161471.0],["2015-12-08",3.8116,3.8116343021392822,3.7077,3.7135,4582680.0],["2015-12-09",3.7135,3.7423,3.6557,3.6961,3988102.0],["2015-12-10",3.6961,3.777,3.6904,3.7077,6730632.0],["2015-12-11",3.7077,3.707681179046631,3.5691,3.6211,4865752.0],["2015-12-14",3.6211,3.7250068187713623,3.5864,3.725,6846849.0],["2015-12-15",3.725,3.7539,3.6961,3.7423,5478787.0],["2015-12-16",3.7423,3.904,3.7423317432403564,3.8983,26278598.0],["2015-12-17",3.8983,3.9502,3.8116,3.9156,19177322.0],["2015-12-18",3.9156,3.915588855743408,3.8232,3.8521,12724895.0],["2015-12-21",3.8521,4.0888,3.8116,4.0426,27093265.0],["2015-12-22",4.0426,4.042642593383789,3.9502,4.008,11837875.0],["2015-12-23",4.008,4.1408,3.9849,4.06,20048340.0],["2015-12-24",4.06,4.059967994689941,3.8867,3.956,11040990.0],["2015-12-25",3.956,4.2275,3.9387,4.1293,19650667.0],["2015-12-28",4.1293,4.2101,4.0022,4.0311,20689664.0],["2015-12-29",4.0311,4.1928,4.008,4.1697,19309859.0],["2015-12-30",4.1697,4.3025,4.1466,4.1697,15295624.0],["2015-12-31",4.1697,4.2217,3.990665912628174,3.9907,16738451.0],["2016-01-04",3.9907,4.0369,3.598,3.6153,11183633.0],["2016-01-05",3.6153,3.6384,3.4536,3.5691,17259734.0],["2016-01-06",3.5691,3.7192,3.5690762996673584,3.7077,12558021.0],["2016-01-07",3.7077,3.707681179046631,3.3496,3.3554,3729000.0],["2016-01-15",3.3554,3.355393171310425,3.0262,3.0609,18022156.0],["2016-01-18",3.0609,3.1302,2.9165,3.0609,11433646.0],["2016-01-19",3.0609,3.1764,3.0262,3.1764,8605904.0],["2016-01-20",3.1764,3.4016,3.1763622760772705,3.2514,15741264.0],["2016-01-21",3.2514,3.2745,3.1359,3.1417,8213141.0],["2016-01-22",3.1417,3.2226,3.0724,3.159,6309113.0],["2016-01-25",3.159,3.2226,3.1244,3.159,7586042.0],["2016-01-26",3.159,3.159036874771118,2.8934,2.9049,8021432.0],["2016-01-27",2.9049,2.9511,2.7143,2.8299,7375141.0],["2016-01-28",2.8299,2.8934,2.7548,2.7605,6255172.0],["2016-01-29",2.7605,2.8934,2.7317,2.8472,7708682.0],["2016-02-01",2.8472,2.8761,2.7779,2.801,5207422.0],["2016-02-02",2.801,2.8934,2.800973892211914,2.8703,5835646.0],["2016-02-03",2.8703,2.8992,2.8183,2.8876,7304955.0],["2016-02-04",2.8876,2.9454,2.8876,2.9454,6889581.0],["2016-02-05",2.9454,2.9627,2.9049,2.9107,5737890.0],["2016-02-15",2.9107,2.9973,2.7952,2.9396,6379490.0],["2016-02-16",2.9396,3.0378,2.928,3.0262,8818470.0],["2016-02-17",3.0262,3.0493,2.9627,3.0262,8688667.0],["2016-02-18",3.0262,3.0609,2.9916,3.0031,8715708.0],["2016-02-19",3.0031,3.0147,2.9685,2.9973,5775462.0],["2016-02-22",2.9973,3.0551,2.997331142425537,3.0551,9235450.0],["2016-02-23",3.0551,3.084,2.9916,3.0378,10677600.0],["2016-02-24",3.0378,3.0724,3.0147,3.0609,6985794.0],["2016-02-25",3.0609,3.0609,2.7779,2.8067,9675655.0],["2016-02-26",2.8067,2.8934,2.801,2.8761,6209515.0],["2016-02-29",2.8761,2.876051664352417,2.6681,2.7259,8178443.0],["2016-03-01",2.7259,2.8125,2.6912,2.801,6199524.0],["2016-03-02",2.801,2.9627,2.7721,2.9454,9319516.0],["2016-03-03",2.9454,2.98,2.9223,2.9396,6654139.0],["2016-03-04",2.9396,2.9685,2.8472,2.9223,9309606.0],["2016-03-07",2.9223,2.9742,2.922252893447876,2.9627,6514144.0],["2016-03-08",2.9627,2.9626801013946533,2.8472,2.9454,6932823.0],["2016-03-09",2.9454,2.9453539848327637,2.8645,2.8992,3839972.0],["2016-03-10",2.8992,2.9223,2.8067,2.8299,7569980.0],["2016-03-11",2.8299,2.8414,2.7721,2.8183,3521873.0],["2016-03-14",2.8183,2.98,2.8182995319366455,2.9223,9003571.0],["2016-03-15",2.9223,2.9454,2.8876,2.9049,4255097.0],["2016-03-16",2.9049,2.9454,2.8818,2.8992,3975400.0],["2016-03-17",2.8992,2.9742,2.8761,2.9569,9433943.0],["2016-03-18",2.9569,3.0378,2.9396,3.0204,9869365.0],["2016-03-21",3.0204,3.0782,3.0204317569732666,3.0551,8628652.0],["2016-03-22",3.0551,3.0551,3.0204,3.0435,6578121.0],["2016-03-23",3.0435,3.0724,3.0147,3.0493,5169749.0],["2016-03-24",3.0493,3.0493078231811523,3.0031,3.0031,5870498.0],["2016-03-25",3.0031,3.1071,2.9916,3.0955,10972416.0],["2016-03-28",3.0955,3.1475,3.0493,3.0609,9808106.0],["2016-03-29",3.0609,3.1648,3.0204,3.1475,19128316.0],["2016-03-30",3.1475,3.187912702560425,3.1013,3.1879,12059217.0],["2016-03-31",3.1879,3.2803,3.187912702560425,3.2226,13107690.0],["2016-04-01",3.2226,3.263,3.1821,3.2341,9986616.0],["2016-04-05",3.2341,3.3554,3.1937,3.3496,12829746.0],["2016-04-06",3.3496,3.3785,3.2688,3.3207,9823012.0],["2016-04-07",3.3207,3.3381,3.2226,3.2572,8501897.0],["2016-04-08",3.2572,3.2572145462036133,3.1764,3.211,5290997.0],["2016-04-11",3.211,3.2976,3.2110133171081543,3.2688,5270260.0],["2016-04-12",3.2688,3.2688,3.2052,3.2226,4696863.0],["2016-04-13",3.2226,3.3034,3.2225635051727295,3.2745,6185687.0],["2016-04-14",3.2745,3.3092,3.263,3.3034,4535061.0],["2016-04-15",3.3034,3.3381,3.2803,3.3323,7316054.0],["2016-04-18",3.3323,3.3381,3.263,3.315,5789307.0],["2016-04-19",3.315,3.3496,3.2688,3.3034,3509467.0],["2016-04-20",3.3034,3.315,3.1071,3.1475,7538802.0],["2016-04-21",3.1475,3.1764,3.1244,3.1302,4145268.0],["2016-04-22",3.1302,3.1417,3.0897,3.1302,4151305.0],["2016-04-25",3.1302,3.159036874771118,3.0955,3.159,3867466.0],["2016-04-26",3.159,3.3612,3.1359,3.315,10690961.0],["2016-04-27",3.315,3.315,3.2341,3.2514,6879559.0],["2016-04-28",3.2514,3.3092,3.2341,3.2861,6546007.0],["2016-04-29",3.2861,3.3092,3.263,3.2861,3803768.0],["2016-05-03",3.2861,3.3554,3.263,3.3381,8113932.0],["2016-05-04",3.3381,3.3496,3.3092,3.3323,5062378.0],["2016-05-05",3.3323,3.3496,3.2919,3.3438,4586184.0],["2016-05-06",3.3438,3.3496,3.2341,3.2514,6041860.0],["2016-05-09",3.2514,3.2514398097991943,3.0897,3.1071,5032406.0],["2016-05-10",3.1071,3.159,3.0897,3.1128,3857089.0],["2016-05-11",3.1128,3.1417,3.0435,3.1128,3947914.0],["2016-05-12",3.1128,3.1937,3.0551,3.1821,4343900.0],["2016-05-13",3.1821,3.2226,3.1302,3.159,3658090.0],["2016-05-16",3.159,3.1937,3.1244,3.1937,3490498.0],["2016-05-17",3.1937,3.2283,3.1821,3.2052,4566674.0],["2016-05-18",3.2052,3.2112,3.0806,3.1221,4429882.0],["2016-05-19",3.1221,3.1637,3.0865,3.0925,2583651.0],["2016-05-20",3.0925,3.2052,3.0687,3.1815,4441734.0],["2016-05-23",3.1815,3.2052,3.1459,3.1874,2668152.0],["2016-05-24",3.1874,3.1874310970306396,3.0925,3.1399,2845740.0],["2016-05-25",3.1399,3.1815,3.134,3.1459,3164020.0],["2016-05-26",3.1459,3.1815,3.1162,3.1696,3820299.0],["2016-05-27",3.1696,3.1815,3.1518,3.1696,2202233.0],["2016-05-30",3.1696,3.1815,3.134,3.1637,1861237.0],["2016-05-31",3.1637,3.2705,3.1636886596679688,3.2587,4797159.0],["2016-06-01",3.2587,3.2883,3.2171,3.2587,4304020.0],["2016-06-02",3.2587,3.2824,3.2171,3.2765,3567074.0],["2016-06-03",3.2765,3.3358,3.2468,3.3121,5765903.0],["2016-06-06",3.3121,3.3952,3.2943,3.324,6581813.0],["2016-06-07",3.324,3.324,3.2468,3.2824,6543999.0],["2016-06-08",3.2824,3.2824015617370605,3.229,3.2468,3164788.0],["2016-06-13",3.2468,3.2467875480651855,3.134,3.1399,4042302.0],["2016-06-14",3.1399,3.1459,3.0925,3.1281,2940497.0],["2016-06-15",3.1281,3.2171,3.1043,3.2052,5722934.0],["2016-06-16",3.2052,3.205238103866577,3.134,3.1459,4175106.0],["2016-06-17",3.1459,3.1874,3.1458821296691895,3.1756,3573942.0],["2016-06-20",3.1756,3.1815,3.134,3.1637,2714071.0],["2016-06-21",3.1637,3.1874,3.1518,3.1696,3126511.0],["2016-06-22",3.1696,3.1815,3.1399,3.1815,4484010.0],["2016-06-23",3.1815,3.1814956665039062,3.1399,3.1518,3062025.0],["2016-06-24",3.1518,3.1756,3.0925,3.1281,6038132.0],["2016-06-27",3.1281,3.1874310970306396,3.1162,3.1874,5460715.0],["2016-06-28",3.1874,3.2112,3.1459,3.1934,5392896.0],["2016-06-29",3.1934,3.2646,3.1874,3.2171,6094243.0],["2016-06-30",3.2171,3.2883,3.217109441757202,3.2646,9538146.0],["2016-07-01",3.2646,3.2824,3.223,3.2468,4252130.0],["2016-07-04",3.2468,3.324,3.2349,3.2943,5660064.0],["2016-07-05",3.2943,3.3596,3.2942726612091064,3.3358,6234089.0],["2016-07-06",3.3358,3.3714354038238525,3.3061,3.3714,6844273.0],["2016-07-07",3.3714,3.3892,3.3418,3.3774,7564520.0],["2016-07-08",3.3774,3.5554,3.3655,3.4901,15690812.0],["2016-07-11",3.4901,3.5851,3.4367,3.4901,17558238.0],["2016-07-12",3.4901,3.4901483058929443,3.4011,3.4664,9938285.0],["2016-07-13",3.4664,3.5376,3.4664,3.502,8494078.0],["2016-07-14",3.502,3.5198,3.4723,3.508,4246550.0],["2016-07-15",3.508,3.6385,3.507955312728882,3.5792,12004395.0],["2016-07-18",3.5792,3.7394,3.5198,3.7216,17432494.0],["2016-07-19",3.7216,3.7454,3.6326,3.7276,8375344.0],["2016-07-20",3.7276,3.8404,3.6623,3.7869,9014689.0],["2016-07-21",3.7869,3.9591,3.7394,3.8344,9546399.0],["2016-07-22",3.8344,3.876,3.6682,3.692,8222234.0],["2016-07-25",3.692,3.7513,3.6326,3.6742,5729807.0],["2016-07-26",3.6742,3.7157,3.6504,3.6979,4128041.0],["2016-07-27",3.6979,3.7394,3.5376,3.597,14887845.0],["2016-07-28",3.597,3.9413,3.596989393234253,3.7751,13624836.0],["2016-07-29",3.7751,3.9294,3.7750585079193115,3.7929,12171512.0],["2016-08-01",3.7929,3.792865753173828,3.6801,3.692,7696369.0],["2016-08-02",3.692,3.7335,3.6207,3.7216,5999308.0],["2016-08-03",3.7216,3.7276,3.6682,3.6979,5005174.0],["2016-08-04",3.6979,3.7632,3.6267,3.6623,9103196.0],["2016-08-05",3.6623,3.6979,3.6326,3.6623,6004398.0],["2016-08-08",3.6623,3.686023712158203,3.6029,3.686,4759617.0],["2016-08-09",3.686,3.7335,3.6504,3.7276,10614444.0],["2016-08-10",3.7276,3.8166,3.692,3.7988,12756510.0],["2016-08-11",3.7988,3.8404,3.7216,3.7869,7072792.0],["2016-08-12",3.7869,3.8582,3.7632,3.8403,7775142.0],["2016-08-15",3.8403,4.0896,3.8403496742248535,4.0065,14311742.0],["2016-08-16",4.0065,4.1846,4.0065,4.0659,22737891.0],["2016-08-17",4.0659,4.149,4.0125,4.0481,11017137.0],["2016-08-18",4.0481,4.1431,4.0065,4.0956,5738641.0],["2016-08-19",4.0956,4.2855,4.0718,4.2618,12579607.0],["2016-08-22",4.2618,4.3033,4.1549,4.238,7330263.0],["2016-08-23",4.238,4.2737,4.1015,4.1193,9707860.0],["2016-08-24",4.1193,4.1668,4.0184,4.054,7002324.0],["2016-08-25",4.054,4.0896,3.965,4.054,5163009.0],["2016-08-26",4.054,4.0956,3.9947,4.0065,5474693.0],["2016-08-29",4.0065,4.0244,3.9294,4.0065,7616255.0],["2016-08-30",4.0065,4.0896,3.9828,4.0718,5191977.0],["2016-08-31",4.0718,4.0837,4.0244,4.054,5587613.0],["2016-09-01",4.054,4.1134,3.9946768283843994,3.9947,8382476.0],["2016-09-02",3.9947,4.0184,3.8403,3.87,11349114.0],["2016-09-05",3.87,3.9887,3.87,3.9294,6322410.0],["2016-09-06",3.9294,3.9531,3.8463,3.9056,14200548.0],["2016-09-07",3.9056,3.9413,3.8582,3.876,7310205.0],["2016-09-08",3.876,3.8938,3.8522,3.876,4317817.0],["2016-09-09",3.876,3.9175,3.8463,3.9116,8927605.0],["2016-09-12",3.9116,3.9175,3.7038,3.8582,16590700.0],["2016-09-13",3.8582,3.8582,3.8047,3.8225,4391040.0],["2016-09-14",3.8225,3.8641,3.7751,3.8166,4447677.0],["2016-09-19",3.8166,3.8641,3.8047,3.8344,3399788.0],["2016-09-20",3.8344,3.8582,3.8047,3.8344,4124563.0],["2016-09-21",3.8344,3.8463,3.8166,3.8344,2347371.0],["2016-09-22",3.8344,3.9056,3.8344149589538574,3.87,5942239.0],["2016-09-23",3.87,3.9353,3.87,3.8819,4454226.0],["2016-09-26",3.8819,3.9116,3.8107,3.8225,4090157.0],["2016-09-27",3.8225,3.8522,3.7454,3.8225,4626479.0],["2016-09-28",3.8225,3.9116,3.8107,3.8997,4564867.0],["2016-09-29",3.8997,3.9828,3.8997066020965576,3.9413,6282895.0],["2016-09-30",3.9413,3.9531,3.8997,3.9472,2607924.0],["2016-10-10",3.9472,4.06,3.9471912384033203,4.0422,7510100.0],["2016-10-11",4.0422,4.1371,3.9947,4.1193,7372082.0],["2016-10-12",4.1193,4.149,4.0481,4.0956,4681113.0],["2016-10-13",4.0956,4.1193,4.054,4.0837,3735583.0],["2016-10-14",4.0837,4.08371114730835,4.0065,4.0718,3774711.0],["2016-10-17",4.0718,4.1431,4.0422,4.0718,5575154.0],["2016-10-18",4.0718,4.1075,4.054,4.1015,4231891.0],["2016-10-19",4.1015,4.1549,4.1015,4.1312,6162335.0],["2016-10-20",4.1312,4.1906,4.131196022033691,4.1609,6239592.0],["2016-10-21",4.1609,4.1906,4.1253,4.1609,4224173.0],["2016-10-24",4.1609,4.2499,4.149,4.2321,5941872.0],["2016-10-25",4.2321,4.2855,4.1075,4.1312,12380929.0],["2016-10-26",4.1312,4.1549,4.0362,4.0718,9797153.0],["2016-10-27",4.0718,4.1015,4.0422,4.0896,4232186.0],["2016-10-28",4.0896,4.1075,4.0659,4.0659,3721742.0],["2016-10-31",4.0659,4.0778,3.9947,4.0659,4288376.0],["2016-11-01",4.0659,4.0896,4.0244,4.0837,4600712.0],["2016-11-02",4.0837,4.1431,4.0481,4.1134,7128879.0],["2016-11-03",4.1134,4.1787,3.9769,4.149,7523357.0],["2016-11-04",4.149,4.1787,4.1134,4.1668,3880461.0],["2016-11-07",4.1668,4.2618,4.149,4.1906,9219494.0],["2016-11-08",4.1906,4.2558,4.1787,4.238,5938028.0],["2016-11-09",4.238,4.2558,4.1609,4.2024,5936115.0],["2016-11-10",4.2024,4.2618,4.202423095703125,4.244,4268282.0],["2016-11-11",4.244,4.2618,4.1549,4.1965,7429703.0],["2016-11-14",4.1965,4.2262,4.1609,4.1787,4576241.0],["2016-11-15",4.1787,4.2143,4.1609,4.2143,3626783.0],["2016-11-16",4.2143,4.2202,4.1193,4.1609,8466241.0],["2016-11-17",4.1609,4.1668,4.1253,4.149,3069488.0],["2016-11-18",4.149,4.1609,4.1253,4.1312,3317300.0],["2016-11-21",4.1312,4.2677,4.1134,4.2618,12420383.0],["2016-11-22",4.2618,4.2974,4.2321,4.244,7334444.0],["2016-11-23",4.244,4.3033,4.2262,4.2677,7449499.0],["2016-11-24",4.2677,4.2796,4.2321,4.2796,4131656.0],["2016-11-25",4.2796,4.3033,4.2202,4.2915,4346215.0],["2016-11-28",4.2915,4.4933,4.2737,4.4517,17081708.0],["2016-11-29",4.4517,4.4755,4.244,4.2974,14671118.0],["2016-11-30",4.2974,4.2974,4.2024,4.2084,11115507.0],["2016-12-01",4.2084,4.2677,4.1906,4.238,10215987.0],["2016-12-02",4.238,4.238036632537842,4.2024,4.2024,6586631.0],["2016-12-05",4.2024,4.2321,4.1134,4.1609,4575580.0],["2016-12-06",4.1609,4.2084,4.1015,4.1549,5079552.0],["2016-12-07",4.1549,4.166810035705566,4.0896,4.1668,4523188.0],["2016-12-08",4.1668,4.166810035705566,4.0956,4.1193,4714535.0],["2016-12-09",4.1193,4.1727,4.1015,4.1431,5265732.0],["2016-12-12",4.1431,4.1431,3.9175,3.9353,8273551.0],["2016-12-13",3.9353,4.054,3.9234,4.0362,5214707.0],["2016-12-14",4.0362,4.054,3.9234,3.9353,4788677.0],["2016-12-15",3.9353,3.9887,3.9234,3.9531,5474214.0],["2016-12-16",3.9531,4.0184,3.9234,4.0065,2456273.0],["2016-12-19",4.0065,4.0837,3.9947,4.0659,4133051.0],["2016-12-20",4.0659,4.0778,4.0125,4.0422,3082818.0],["2016-12-21",4.0422,4.1015,4.0303,4.0896,3906611.0],["2016-12-22",4.0896,4.2024,4.0837,4.1253,6283754.0],["2016-12-23",4.1253,4.1787,4.06,4.0778,3751907.0],["2016-12-26",4.0778,4.1015,4.0362,4.0778,2325979.0],["2016-12-27",4.0778,4.1134,4.054,4.0896,2605201.0],["2016-12-28",4.0896,4.089646339416504,4.0125,4.0422,3107290.0],["2016-12-29",4.0422,4.0896,4.0006,4.0303,3972598.0],["2016-12-30",4.0303,4.0837,4.030290126800537,4.06,3565107.0],["2017-01-03",4.06,4.1846,4.054,4.1609,7618564.0],["2017-01-04",4.1609,4.1787,4.1075,4.1668,5532764.0],["2017-01-05",4.1668,4.1846,4.1193,4.1371,6601242.0],["2017-01-06",4.1371,4.2202,4.1253,4.1906,6834271.0],["2017-01-09",4.1906,4.3033,4.1609,4.2974,11944880.0],["2017-01-10",4.2974,4.3152,4.244,4.2677,4746127.0],["2017-01-11",4.2677,4.2677154541015625,4.1134,4.2143,8646838.0],["2017-01-12",4.2143,4.244,4.1609,4.2143,4302133.0],["2017-01-13",4.2143,4.214294910430908,4.1549,4.1906,4514762.0],["2017-01-16",4.1906,4.190552234649658,4.0837,4.1549,8703516.0],["2017-01-17",4.1549,4.1787,4.0956,4.1787,4300242.0],["2017-01-18",4.1787,4.2262,4.1609,4.2202,4415961.0],["2017-01-19",4.2202,4.2915,4.2143,4.244,6957092.0],["2017-01-20",4.244,4.2796,4.2084,4.2677,3172720.0],["2017-01-23",4.2677,4.333,4.2558,4.2855,4768927.0],["2017-01-24",4.2855,4.2974,4.2024,4.238,4317654.0],["2017-01-25",4.238,4.2677,4.2084,4.2558,3095991.0],["2017-01-26",4.2558,4.2855,4.238,4.2796,2976790.0],["2017-02-03",4.2796,4.3033,4.2202,4.2321,2426084.0],["2017-02-06",4.2321,4.2737,4.2024,4.2558,5313097.0],["2017-02-07",4.2558,4.2737,4.2321,4.2558,2654194.0],["2017-02-08",4.2558,4.2677,4.2084,4.238,4572231.0],["2017-02-09",4.238,4.2677,4.2202,4.2558,4280141.0],["2017-02-10",4.2558,4.3093,4.2499,4.3033,8014189.0],["2017-02-13",4.3033,4.3627,4.303328990936279,4.3567,8726625.0],["2017-02-14",4.3567,4.3686,4.3033,4.333,4899896.0],["2017-02-15",4.333,4.3686,4.3093,4.333,3289391.0],["2017-02-16",4.333,4.3627,4.2796,4.3567,3303976.0],["2017-02-17",4.3567,4.3805,4.2855,4.2974,3802563.0],["2017-02-20",4.2974,4.3983,4.297393321990967,4.3924,5662820.0],["2017-02-21",4.3924,4.422,4.3686,4.4102,4516483.0],["2017-02-22",4.4102,4.4458,4.3746,4.4161,5787125.0],["2017-02-23",4.4161,4.4517,4.3567,4.4339,5858728.0],["2017-02-24",4.4339,4.4517,4.333,4.3805,6570853.0],["2017-02-27",4.3805,4.4102,4.3389,4.3627,6086830.0],["2017-02-28",4.3627,4.422,4.362685680389404,4.3924,4436976.0],["2017-03-01",4.3924,4.4161,4.3508,4.3686,4855639.0],["2017-03-02",4.3686,4.3983,4.333,4.333,3257509.0],["2017-03-03",4.333,4.3746,4.3093,4.3508,2913476.0],["2017-03-06",4.3508,4.4517,4.3449,4.3983,7830970.0],["2017-03-07",4.3983,4.4458,4.3864,4.4458,7544039.0],["2017-03-08",4.4458,4.4814,4.3805,4.4339,6049323.0],["2017-03-09",4.4339,4.433912754058838,4.333,4.3449,4332956.0],["2017-03-10",4.3449,4.422,4.333,4.4102,9573155.0],["2017-03-13",4.4102,4.428,4.3449,4.4042,4155689.0],["2017-03-14",4.4042,4.404234409332275,4.333,4.3508,5394583.0],["2017-03-15",4.3508,4.3567,4.2855,4.3271,2761850.0],["2017-03-16",4.3271,4.3746,4.3152,4.3567,2661071.0],["2017-03-17",4.3567,4.3686,4.333,4.3449,6114267.0],["2017-03-20",4.3449,4.3686,4.333,4.3508,3353601.0],["2017-03-21",4.3508,4.4339,4.3389,4.4161,6371355.0],["2017-03-22",4.4161,4.422,4.333,4.3924,5143921.0],["2017-03-23",4.3924,4.3924,4.3389,4.3627,2496867.0],["2017-03-24",4.3627,4.3983,4.3449,4.3983,4209273.0],["2017-03-27",4.3983,4.4042,4.3389,4.3567,6658061.0],["2017-03-28",4.3567,4.3805,4.3389,4.3567,3146440.0],["2017-03-29",4.3567,4.6535,4.3449,4.4577,21522425.0],["2017-03-30",4.4577,4.517,4.4161,4.4814,13333616.0],["2017-03-31",4.4814,4.5051,4.4398,4.4695,6523518.0],["2017-04-05",4.4695,4.5467,4.4517,4.5051,10657079.0],["2017-04-06",4.5051,4.6357,4.4814,4.5704,16630608.0],["2017-04-07",4.5704,4.6417,4.5289,4.6298,8465109.0],["2017-04-10",4.6298,4.7188,4.5645,4.6239,9977907.0],["2017-04-11",4.6239,5.0868,4.517,5.075,36902638.0],["2017-04-12",5.075,5.585423946380615,5.074960231781006,5.5854,113243389.0],["2017-04-13",5.5854,6.1434,5.2234,5.8169,97815167.0],["2017-04-14",5.8169,5.816914081573486,5.3005,5.348,49123603.0],["2017-04-17",5.348,5.347999572753906,4.9147,5.0037,34051571.0],["2017-04-18",5.0037,5.0868,4.8494,4.8672,27678520.0],["2017-04-19",4.8672,4.9681,4.6951,4.9562,33098841.0],["2017-04-20",4.9562,4.9681,4.7782,4.8316,20103047.0],["2017-04-21",4.8316,4.9266,4.8138,4.8672,14851975.0],["2017-04-24",4.8672,4.867213249206543,4.6357,4.6357,16859717.0],["2017-04-25",4.6357,4.7426,4.612,4.6595,19594510.0],["2017-04-26",4.6595,4.7901,4.5823,4.7485,17229102.0],["2017-04-27",4.7485,4.9503,4.6417,4.8731,22962021.0],["2017-04-28",4.8731,5.0097,4.8138,4.9325,14708726.0],["2017-05-02",4.9325,5.0097,4.9147,4.9562,17524669.0],["2017-05-03",4.9562,5.0631,4.9384,4.9741,20220048.0],["2017-05-04",4.9741,4.9919,4.8375,4.8731,13770735.0],["2017-05-05",4.8731,4.8969,4.6832,4.707,11747251.0],["2017-05-08",4.707,4.8138,4.612,4.7307,13826975.0],["2017-05-09",4.7307,4.867213249206543,4.6654,4.8672,10989765.0],["2017-05-10",4.8672,4.9325,4.7544,4.7544,12709148.0],["2017-05-11",4.7544,4.9147,4.7485,4.8613,15495481.0],["2017-05-12",4.8613,5.1759,4.7901,5.0453,23980610.0],["2017-05-15",5.0453,5.164,4.9859,5.0275,21219418.0],["2017-05-16",5.0275,5.2412,4.9978,5.2234,21707226.0],["2017-05-17",5.2234,5.259,5.1403,5.1699,19931003.0],["2017-05-18",5.1699,5.169930458068848,4.9978,5.0097,15525805.0],["2017-05-19",5.0097,5.0809,4.9859,5.0275,9076611.0],["2017-05-22",5.0275,5.0572,4.8257,4.8375,12081011.0],["2017-05-23",4.8375,4.9325,4.7841,4.885,9766157.0],["2017-05-24",4.885,5.0512,4.7129,5.0453,15219877.0],["2017-05-25",5.0453,5.0928,4.9384,5.0809,14041884.0],["2017-05-26",5.0809,5.1462,5.0393,5.0453,13876626.0],["2017-05-31",5.0453,5.1284,4.9859,5.0453,11246068.0],["2017-06-01",5.0453,5.0809,4.9681,5.0156,7759908.0],["2017-06-02",5.0156,5.0809,4.9741,5.0809,7982560.0],["2017-06-05",5.0809,5.2234,5.080896377563477,5.2234,15446310.0],["2017-06-06",5.2234,5.2293,5.1581,5.1937,9953938.0],["2017-06-07",5.1937,5.3895,5.1877,5.3836,21469846.0],["2017-06-08",5.3836,5.6329,5.3302,5.532,31006333.0],["2017-06-09",5.532,5.532002925872803,5.3448,5.3571,23065116.0],["2017-06-12",5.3571,5.8374,5.2648,5.4187,33315426.0],["2017-06-13",5.4187,5.4926,5.3263,5.4741,18138885.0],["2017-06-14",5.4741,5.6589,5.4064,5.4864,18081386.0],["2017-06-15",5.4864,5.5111,5.3633,5.4618,15005900.0],["2017-06-16",5.4618,5.4864,5.3941,5.4556,11036067.0],["2017-06-20",5.4556,5.6465,5.4125,5.4618,17494962.0],["2017-06-21",5.4618,5.4988,5.3263,5.3879,14535018.0],["2017-06-22",5.3879,5.4002,5.2401,5.2524,18951773.0],["2017-06-23",5.2524,5.3325,5.2032,5.3325,10613159.0],["2017-06-26",5.3325,5.4433,5.332496643066406,5.4064,13765008.0],["2017-06-27",5.4064,5.4926,5.3941,5.4002,13983666.0],["2017-06-28",5.4002,5.400230407714844,5.2832,5.2956,10940361.0],["2017-06-29",5.2956,5.3325,5.2401,5.3079,8292755.0],["2017-06-30",5.3079,5.3202,5.2401,5.2586,7963264.0],["2017-07-03",5.2586,5.2956,5.1231,5.1601,14226901.0],["2017-07-04",5.1601,5.197,5.1047,5.1478,7133400.0],["2017-07-05",5.1478,5.1786,5.1355,5.1786,5463930.0],["2017-07-06",5.1786,5.178556442260742,5.0246,5.0431,17888635.0],["2017-07-07",5.0431,5.08,4.9569,5.0492,9439329.0],["2017-07-10",5.0492,5.0862,5.0,5.0554,7132730.0],["2017-07-11",5.0554,5.2155,5.055404186248779,5.1478,16714797.0],["2017-07-12",5.1478,5.1724,5.0554,5.1047,9368107.0],["2017-07-13",5.1047,5.1355,5.0492,5.0924,6635137.0],["2017-07-14",5.0924,5.1047,5.0185,5.0369,7548724.0],["2017-07-17",5.0369,5.4064,5.036931037902832,5.3202,42548098.0],["2017-07-18",5.3202,5.7204,5.320181846618652,5.6835,51504844.0],["2017-07-19",5.6835,5.7635,5.5111,5.702,48931793.0],["2017-07-20",5.702,5.701953887939453,5.548,5.6034,35888245.0],["2017-07-21",5.6034,5.665,5.4926,5.4988,26799563.0],["2017-07-24",5.4988,5.8189,5.4249,5.7204,42795223.0],["2017-07-25",5.7204,5.720426559448242,5.5049,5.5357,23667459.0],["2017-07-26",5.5357,5.6281,5.4803,5.5419,16179973.0],["2017-07-27",5.5419,5.585,5.4372,5.5111,15194660.0],["2017-07-28",5.5111,5.5234,5.4556,5.4803,8842829.0],["2017-07-31",5.4803,5.5234,5.4187,5.4618,11224774.0],["2017-08-01",5.4618,5.5603,5.4433,5.5111,13057252.0],["2017-08-02",5.5111,5.5295,5.332496643066406,5.3325,18894721.0],["2017-08-03",5.3325,5.3941,5.3263,5.3756,8247383.0],["2017-08-04",5.3756,5.5234,5.3325,5.4495,13367883.0],["2017-08-07",5.4495,5.4864,5.3818,5.468,7732485.0],["2017-08-08",5.468,5.4803,5.4125,5.4433,6592629.0],["2017-08-09",5.4433,5.4741,5.4125,5.4372,6523775.0],["2017-08-10",5.4372,5.4556,5.2771,5.3571,11284868.0],["2017-08-11",5.3571,5.357126235961914,5.1847,5.2155,8707452.0],["2017-08-14",5.2155,5.3202,5.2155022621154785,5.2709,7198662.0],["2017-08-15",5.2709,5.2956,5.2278,5.2401,4957970.0],["2017-08-16",5.2401,5.2709,5.197,5.2093,4775223.0],["2017-08-17",5.2093,5.2832,5.197,5.2709,6314762.0],["2017-08-18",5.2709,5.5049,5.234,5.3941,16017708.0],["2017-08-21",5.3941,5.4433,5.3694,5.4372,7703167.0],["2017-08-22",5.4372,5.4741,5.3694,5.3818,6134088.0],["2017-08-23",5.3818,5.4187,5.3325,5.351,3466800.0],["2017-08-24",5.351,5.4064,5.3263,5.3448,3795637.0],["2017-08-25",5.3448,5.4064,5.3325,5.4064,4731195.0],["2017-08-28",5.4064,5.4864373207092285,5.406388282775879,5.4864,7785502.0],["2017-08-29",5.4864,5.5111,5.3694,5.4187,10229703.0],["2017-08-30",5.4187,5.4433,5.4002,5.4125,5485652.0],["2017-08-31",5.4125,5.4618,5.3941,5.4064,5591953.0],["2017-09-01",5.4064,5.4372,5.3694,5.3941,6942067.0],["2017-09-04",5.3941,5.4125,5.3571,5.3879,6448480.0],["2017-09-05",5.3879,5.4372,5.3818,5.4187,5609726.0],["2017-09-06",5.4187,5.4249,5.3202,5.3325,7955486.0],["2017-09-07",5.3325,5.351,5.2956,5.3017,6518379.0],["2017-09-08",5.3017,5.3325,5.2832,5.2894,4441607.0],["2017-09-11",5.2894,5.3694,5.2832,5.3633,6370729.0],["2017-09-12",5.3633,5.3879,5.3202,5.3263,4559800.0],["2017-09-13",5.3263,5.412545680999756,5.314,5.4125,6426821.0],["2017-09-14",5.4125,5.4187,5.3202,5.3263,6761149.0],["2017-09-15",5.3263,5.326339244842529,5.2217,5.2524,7291527.0],["2017-09-18",5.2524,5.3325,5.234,5.2771,4603743.0],["2017-09-19",5.2771,5.3017,5.2401,5.2586,3728839.0],["2017-09-20",5.2586,5.2956,5.2401,5.2832,2682613.0],["2017-09-21",5.2832,5.2894,5.203186511993408,5.2032,5727983.0],["2017-09-22",5.2032,5.2401,5.073876857757568,5.0739,7463789.0],["2017-09-25",5.0739,5.234,5.073876857757568,5.2217,9214042.0],["2017-09-26",5.2217,5.2771,5.1293,5.2771,7745266.0],["2017-09-27",5.2771,5.2832,5.2032,5.2648,6200316.0],["2017-09-28",5.2648,5.264762878417969,5.1601,5.197,4728700.0],["2017-09-29",5.197,5.3017,5.1662,5.2771,4969933.0],["2017-10-09",5.2771,5.314,5.2463,5.2648,5153620.0],["2017-10-10",5.2648,5.3694,5.264762878417969,5.3448,9157416.0],["2017-10-11",5.3448,5.4125,5.3202,5.3571,7751031.0],["2017-10-12",5.3571,5.357126235961914,5.2524,5.2894,5145154.0],["2017-10-13",5.2894,5.351,5.2771,5.3387,4982281.0],["2017-10-16",5.3387,5.3756,5.2956,5.3017,4549647.0],["2017-10-17",5.3017,5.3202,5.2401,5.2648,3744093.0],["2017-10-18",5.2648,5.2832,5.2217,5.2278,4062261.0],["2017-10-19",5.2278,5.234,5.1662,5.1786,3383721.0],["2017-10-20",5.1786,5.2771,5.1539,5.2771,3277052.0],["2017-10-23",5.2771,5.3387,5.2586,5.2894,4707233.0],["2017-10-24",5.2894,5.2956,5.234,5.2463,3535617.0],["2017-10-25",5.2463,5.2894,5.246290683746338,5.2832,2851460.0],["2017-10-26",5.2832,5.3202,5.2586,5.314,4727917.0],["2017-10-27",5.314,5.3571,5.2894,5.314,4429074.0],["2017-10-30",5.314,5.3263,5.2093,5.2217,5170737.0],["2017-10-31",5.2217,5.2586,5.2093,5.2401,2732963.0],["2017-11-01",5.2401,5.2524,5.1847,5.1847,4866044.0],["2017-11-02",5.1847,5.2093,5.08,5.1662,6332260.0],["2017-11-03",5.1662,5.166241645812988,5.0616,5.0924,5366025.0],["2017-11-06",5.0924,5.1047,4.9877,5.0677,5866027.0],["2017-11-07",5.0677,5.1601,5.0061,5.1293,8499309.0],["2017-11-08",5.1293,5.129295349121094,5.0616,5.0924,6692697.0],["2017-11-09",5.0924,5.0924,5.0308,5.0677,4802935.0],["2017-11-10",5.0677,5.067718982696533,5.0185,5.0246,4814042.0],["2017-11-13",5.0246,5.0369,4.963,4.9754,7493800.0],["2017-11-14",4.9754,5.0061,4.963,4.9815,4195767.0],["2017-11-15",4.9815,4.9938,4.9507,4.963,3515830.0],["2017-11-16",4.963,4.9877,4.932251930236816,4.9323,4460528.0],["2017-11-17",4.9323,4.9507,4.7968,4.846,9007276.0],["2017-11-20",4.846,4.846045017242432,4.7783,4.8029,5259671.0],["2017-11-21",4.8029,4.8953,4.8029,4.8707,4788403.0],["2017-11-22",4.8707,4.883,4.8337,4.8584,4994633.0],["2017-11-23",4.8584,4.9076,4.8337,4.8522,5363520.0],["2017-11-24",4.8522,4.9323,4.8337,4.9199,5735314.0],["2017-11-27",4.9199,4.9261,4.8707,4.9015,3201266.0],["2017-11-28",4.9015,4.919936180114746,4.8768,4.9199,2269825.0],["2017-11-29",4.9199,4.9446,4.8768,4.9446,6661385.0],["2017-11-30",4.9446,4.9445672035217285,4.8891,4.9015,2499901.0],["2017-12-01",4.9015,4.9446,4.883,4.9199,2322400.0],["2017-12-04",4.9199,4.9323,4.8214,4.8214,4627153.0],["2017-12-05",4.8214,4.8522,4.7906,4.8091,5266616.0],["2017-12-06",4.8091,4.8153,4.6859,4.7537,8103109.0],["2017-12-07",4.7537,4.7968,4.7167,4.766,4461028.0],["2017-12-08",4.766,4.7968,4.7475,4.7783,3012570.0],["2017-12-11",4.7783,4.8091,4.766,4.8029,2854003.0],["2017-12-12",4.8029,4.8276,4.7598,4.7845,3131193.0],["2017-12-13",4.7845,4.8214,4.7722,4.7906,2987473.0],["2017-12-14",4.7906,4.8584,4.7845,4.8399,3795133.0],["2017-12-15",4.8399,4.883,4.8214,4.846,2803900.0],["2017-12-18",4.846,4.8891,4.8276,4.8399,2263100.0],["2017-12-19",4.8399,4.9446,4.8214,4.9015,5648147.0],["2017-12-20",4.9015,4.963,4.8891,4.9384,4993694.0],["2017-12-21",4.9384,4.963,4.8891,4.9199,5407647.0],["2017-12-22",4.9199,5.0246,4.9199,5.0123,4983440.0],["2017-12-25",5.0123,5.0554,4.9446,4.9754,4932392.0],["2017-12-26",4.9754,4.9877,4.9076,4.9692,3111252.0],["2017-12-27",4.9692,5.0,4.9445672035217285,4.9446,3998413.0],["2017-12-28",4.9446,4.9938,4.9384,4.9877,2662318.0],["2017-12-29",4.9877,5.0123,4.9692,4.9938,2023902.0],["2018-01-02",4.9938,5.0308,4.9877,5.0185,3348609.0],["2018-01-03",5.0185,5.0246,4.9938,5.0123,3160431.0],["2018-01-04",5.0123,5.012300968170166,4.963,4.9877,3272949.0],["2018-01-05",4.9877,5.0862,4.9815,5.0739,5974210.0],["2018-01-08",5.0739,5.0924,5.0308,5.0677,4332683.0],["2018-01-09",5.0677,5.0923,5.0185,5.08,4765760.0],["2018-01-10",5.08,5.080034255981445,5.0431,5.0554,2785556.0],["2018-01-11",5.0554,5.055404186248779,4.9938,5.0061,3199510.0],["2018-01-12",5.0061,5.0308,4.963,4.9754,3537516.0],["2018-01-15",4.9754,4.9877,4.8768,4.9076,4007316.0],["2018-01-16",4.9076,4.9507,4.8399,4.9323,3662468.0],["2018-01-17",4.9323,5.0185,4.8953,5.0185,7556161.0],["2018-01-18",5.0185,5.018458366394043,4.9692,4.9938,3738513.0],["2018-01-19",4.9938,5.0862,4.993827819824219,5.0492,9976736.0],["2018-01-22",5.0492,5.0862,5.0185,5.08,5785642.0],["2018-01-23",5.08,5.1478,5.0616,5.1478,11564438.0],["2018-01-24",5.1478,5.2648,5.147768497467041,5.234,9592803.0],["2018-01-25",5.234,5.2524,5.1786,5.2093,7232001.0],["2018-01-26",5.2093,5.2894,5.209344387054443,5.2648,8172123.0],["2018-01-29",5.2648,5.264762878417969,5.1416,5.1847,6433178.0],["2018-01-30",5.1847,5.2278,5.1231,5.1231,4003416.0],["2018-01-31",5.1231,5.1909,5.1047,5.1786,5061000.0],["2018-02-01",5.1786,5.2032,5.0985,5.1047,4395658.0],["2018-02-02",5.1047,5.110822677612305,5.0061,5.1108,5167615.0],["2018-02-05",5.1108,5.1539,4.9877,5.0924,5437713.0],["2018-02-06",5.0924,5.092350482940674,4.9076,4.9138,8335049.0],["2018-02-07",4.9138,5.0,4.8522,4.8953,5619901.0],["2018-02-08",4.8953,4.9692,4.8399,4.8768,4598054.0],["2018-02-09",4.8768,4.876832962036133,4.5135,4.6798,7852141.0],["2018-02-12",4.6798,4.7968,4.679789066314697,4.7598,4053219.0],["2018-02-13",4.7598,4.8337,4.7598,4.8214,3013892.0],["2018-02-14",4.8214,4.8707,4.7906,4.8399,1603672.0],["2018-02-22",4.8399,4.9076,4.839887619018555,4.8953,2059433.0],["2018-02-23",4.8953,4.9815,4.8891,4.9015,3762580.0],["2018-02-26",4.9015,4.963,4.8091,4.9199,4021950.0],["2018-02-27",4.9199,4.9384,4.8707,4.8891,2672900.0],["2018-02-28",4.8891,4.8953,4.8399,4.8891,2405972.0],["2018-03-01",4.8891,4.889148235321045,4.8399,4.8645,2247551.0],["2018-03-02",4.8645,4.8707,4.8214,4.8399,2242762.0],["2018-03-05",4.8399,4.8768,4.8153,4.8337,1966282.0],["2018-03-06",4.8337,4.963039875030518,4.8276,4.963,4745283.0],["2018-03-07",4.963,4.9877,4.9384,4.9446,3484084.0],["2018-03-08",4.9446,4.9815,4.9445672035217285,4.9569,2999400.0],["2018-03-09",4.9569,5.0431,4.9446,5.0308,3945697.0],["2018-03-12",5.0308,5.0431,5.0,5.0246,2576016.0],["2018-03-13",5.0246,5.02461576461792,4.9384,4.9507,3403800.0],["2018-03-14",4.9507,4.963,4.9015,4.9384,2458542.0],["2018-03-15",4.9384,4.938409805297852,4.8953,4.9199,1824866.0],["2018-03-16",4.9199,4.9754,4.9076,4.9261,1558681.0],["2018-03-19",4.9261,4.9261,4.846,4.8584,2846348.0],["2018-03-20",4.8584,4.9261,4.8029,4.9199,2677699.0],["2018-03-21",4.9199,5.0308,4.9138,4.9507,5825248.0],["2018-03-22",4.9507,4.9507246017456055,4.8707,4.9261,3525531.0],["2018-03-23",4.9261,4.926094055175781,4.6798,4.7291,4678527.0],["2018-03-26",4.7291,4.7783,4.6675,4.7722,2925802.0],["2018-03-27",4.7722,4.9507,4.772154331207275,4.9076,5008666.0],["2018-03-28",4.9076,5.0185,4.907621383666992,4.9261,8480002.0],["2018-03-29",4.9261,4.9569,4.8337,4.9323,6155726.0],["2018-03-30",4.9323,4.9323,4.8645,4.9076,3300842.0],["2018-04-02",4.9076,4.9199,4.883,4.8953,2953370.0],["2018-04-03",4.8953,4.89530611038208,4.8091,4.8214,3198230.0],["2018-04-04",4.8214,4.8522,4.7906,4.7968,2332780.0],["2018-04-09",4.7968,4.8707,4.7598,4.8522,3385884.0],["2018-04-10",4.8522,4.8707,4.8337,4.8707,2472635.0],["2018-04-11",4.8707,4.9384,4.870675086975098,4.9323,3549541.0],["2018-04-12",4.9323,4.9507,4.8891,4.9076,2361392.0],["2018-04-13",4.9076,4.9384,4.8891,4.9015,2069784.0],["2018-04-16",4.9015,4.9261,4.8707,4.8891,2629956.0],["2018-04-17",4.8891,4.9138,4.8153,4.8214,2395611.0],["2018-04-18",4.8214,4.9261,4.8214,4.9138,3119898.0],["2018-04-19",4.9138,4.9507,4.8891,4.9446,3000601.0],["2018-04-20",4.9446,4.9507,4.7968,4.8276,3206046.0],["2018-04-23",4.8276,4.8891,4.8091,4.8768,2354795.0],["2018-04-24",4.8768,4.9569,4.8645,4.9323,3563084.0],["2018-04-25",4.9323,4.9507,4.9076,4.9323,1792296.0],["2018-04-26",4.9323,4.9569,4.9199,4.9323,2340438.0],["2018-04-27",4.9323,4.9815,4.9261,4.9446,2273463.0],["2018-05-02",4.9446,4.9754,4.9323,4.9692,2789520.0],["2018-05-03",4.9692,5.0185,4.9569,5.0185,3354317.0],["2018-05-04",5.0185,5.0369,4.9938,5.0,1851485.0],["2018-05-07",5.0,5.0492,4.999985218048096,5.0431,3736098.0],["2018-05-08",5.0431,5.0862,5.0308,5.0616,3336966.0],["2018-05-09",5.0616,5.0739,5.0123,5.0431,3400977.0],["2018-05-10",5.0431,5.2217,5.0369,5.2093,9281479.0],["2018-05-11",5.2093,5.209344387054443,5.1108,5.1231,5541943.0],["2018-05-14",5.1231,5.1355,5.0677,5.0862,3503176.0],["2018-05-15",5.0862,5.117,5.0677,5.1108,3991681.0],["2018-05-16",5.1108,5.110822677612305,5.0492,5.08,3226339.0],["2018-05-17",5.08,5.1108,5.0492,5.08,4004781.0],["2018-05-18",5.08,5.2278,5.08,5.197,7058025.0],["2018-05-21",5.197,5.2463,5.1662,5.234,4625404.0],["2018-05-22",5.234,5.2709,5.2032,5.2586,4625963.0],["2018-05-23",5.2586,5.258605003356934,5.1909,5.2093,3009923.0],["2018-05-24",5.2093,5.2217,5.1601,5.1909,2952337.0],["2018-05-25",5.1909,5.2155,5.1724,5.2093,3312591.0],["2018-05-28",5.2093,5.234,5.1724,5.1847,2358346.0],["2018-05-29",5.1847,5.2463,5.1786,5.1847,3640131.0],["2018-05-30",5.1847,5.2894,4.9877,5.1539,10437527.0],["2018-05-31",5.1539,5.2771,5.153925895690918,5.2278,7282196.0],["2018-06-01",5.2278,5.2648,5.2032,5.2217,4364670.0],["2018-06-04",5.2217,5.2771,5.2093,5.2586,4501409.0],["2018-06-05",5.2586,5.3202,5.2463,5.3079,5984013.0],["2018-06-06",5.3079,5.3941,5.2648,5.3017,10605559.0],["2018-06-07",5.3017,5.301708698272705,5.1421,5.2468,8618833.0],["2018-06-08",5.2468,5.286,5.214,5.2468,4693686.0],["2018-06-11",5.2468,5.2598,5.168250560760498,5.1683,3702264.0],["2018-06-12",5.1683,5.1944,5.0309,5.0767,6662320.0],["2018-06-13",5.0767,5.1028,5.044,5.0832,3132222.0],["2018-06-14",5.0832,5.0963,5.0505,5.057,3052419.0],["2018-06-15",5.057,5.0897,5.0374,5.0636,2909118.0],["2018-06-19",5.0636,5.0897,4.7299,4.8411,6589734.0],["2018-06-20",4.8411,4.8935,4.8281,4.8869,3342421.0],["2018-06-21",4.8869,4.8935,4.8215,4.8346,3505646.0],["2018-06-22",4.8346,4.8542,4.8215,4.8346,1638597.0],["2018-06-25",4.8346,4.8608,4.8215,4.8215,1554599.0],["2018-06-26",4.8215,4.821518898010254,4.6711,4.7365,2935032.0],["2018-06-27",4.7365,4.7954,4.6449,4.6711,1640850.0],["2018-06-28",4.6711,4.9131,4.671051502227783,4.7626,4985029.0],["2018-06-29",4.7626,4.8411,4.6907,4.7234,7470306.0],["2018-07-02",4.7234,4.723388195037842,4.5729,4.586,5006600.0],["2018-07-03",4.586,4.5991,4.4486,4.5533,4285005.0],["2018-07-04",4.5533,4.5664,4.4879,4.5533,3347514.0],["2018-07-05",4.5533,4.586,4.5337,4.5468,2372106.0],["2018-07-06",4.5468,4.5795,4.4879,4.5533,2151277.0],["2018-07-09",4.5533,4.6514,4.5206,4.5664,5120965.0],["2018-07-10",4.5664,4.5795,4.514,4.5533,4909772.0],["2018-07-11",4.5533,4.553293704986572,4.3112,4.4879,5174896.0],["2018-07-12",4.4879,4.5664,4.4617,4.5402,2978272.0],["2018-07-13",4.5402,4.6514,4.5271,4.6056,4779931.0],["2018-07-16",4.6056,4.6972,4.605630874633789,4.6318,2712715.0],["2018-07-17",4.6318,4.6907,4.6187,4.658,3271822.0],["2018-07-18",4.658,4.7299,4.6514,4.6841,2941691.0],["2018-07-19",4.6841,4.8935,4.684135437011719,4.7626,6174010.0],["2018-07-20",4.7626,4.8084,4.7168,4.7954,2037270.0],["2018-07-23",4.7954,4.8869,4.7888,4.8608,3269420.0],["2018-07-24",4.8608,4.9589,4.8411,4.8411,5096255.0],["2018-07-25",4.8411,4.9262,4.841145992279053,4.9262,2498476.0],["2018-07-26",4.9262,4.9589,4.8869,4.9,2027721.0],["2018-07-27",4.9,4.9589,4.8935,4.9327,1891923.0],["2018-07-30",4.9327,4.972,4.8935,4.9,2308016.0],["2018-07-31",4.9,4.9458,4.8608,4.9197,2357225.0],["2018-08-01",4.9197,4.9589,4.8346,4.8346,2636800.0],["2018-08-02",4.8346,4.8804,4.6449,4.6972,3177280.0],["2018-08-03",4.6972,4.7692,4.6711,4.7038,2907243.0],["2018-08-06",4.7038,4.7365,4.6449,4.6907,4342710.0],["2018-08-07",4.6907,4.743,4.6645,4.7365,2035533.0],["2018-08-08",4.7365,4.8281,4.7168,4.7626,4076846.0],["2018-08-09",4.7626,4.8804,4.7365,4.8542,4563783.0],["2018-08-10",4.8542,4.9524,4.815,4.9327,3206766.0],["2018-08-13",4.9327,5.037408351898193,4.8869,5.0374,5161693.0],["2018-08-14",5.0374,5.1355,4.9785,5.0832,3419889.0],["2018-08-15",5.0832,5.1225,4.9785,4.9916,2234917.0],["2018-08-16",4.9916,4.991613864898682,4.906566619873047,4.9066,2097773.0],["2018-08-17",4.9066,4.9851,4.8608,4.8869,1930530.0],["2018-08-20",4.8869,4.9458,4.8608,4.9197,2770047.0],["2018-08-21",4.9197,5.0832,4.9066,5.0701,4948737.0],["2018-08-22",5.0701,5.0701189041137695,5.0047,5.0374,2508218.0],["2018-08-23",5.0374,5.0963,4.9916,5.0897,2962554.0],["2018-08-24",5.0897,5.1879,5.044,5.1748,3374121.0],["2018-08-27",5.1748,5.1944,5.129,5.1683,2695808.0],["2018-08-28",5.1683,5.1748,4.9851,5.1683,5176138.0],["2018-08-29",5.1683,5.168250560760498,5.0767,5.1225,2864245.0],["2018-08-30",5.1225,5.1813,5.1094,5.1748,3508708.0],["2018-08-31",5.1748,5.1813,5.0963,5.1028,2600528.0],["2018-09-03",5.1028,5.129,5.0243,5.1094,2289307.0],["2018-09-04",5.1094,5.1748,5.0701,5.1683,2132540.0],["2018-09-05",5.1683,5.1879,5.1355,5.1486,1559191.0],["2018-09-06",5.1486,5.1552,5.0767,5.0832,1290100.0],["2018-09-07",5.0832,5.1355,5.0309,5.0963,2594975.0],["2018-09-10",5.0963,5.096286773681641,4.9785,4.9982,2632165.0],["2018-09-11",4.9982,5.1094,4.8673,5.0374,5068801.0],["2018-09-12",5.0374,5.057,4.972,5.0374,2795863.0],["2018-09-13",5.0374,5.1421,5.0178,5.1355,3681066.0],["2018-09-14",5.1355,5.1879,5.1355,5.1748,2391912.0],["2018-09-17",5.1748,5.1813,5.057,5.1355,1897204.0],["2018-09-18",5.1355,5.135540008544922,4.972,5.044,2804339.0],["2018-09-19",5.044,5.129,4.9785,5.0963,2782136.0],["2018-09-20",5.0963,5.1094,5.044,5.0505,1325869.0],["2018-09-21",5.0505,5.0963,5.0178,5.0897,3419810.0],["2018-09-25",5.0897,5.089745044708252,4.9982,5.044,1792100.0],["2018-09-26",5.044,5.0767,5.0243,5.0374,2104422.0],["2018-09-27",5.0374,5.0505,4.9916,5.0047,1675100.0],["2018-09-28",5.0047,5.057034969329834,4.9851,5.057,1641786.0],["2018-10-08",5.057,5.057034969329834,4.9327,4.9524,2569604.0],["2018-10-09",4.9524,4.9524,4.8281,4.8739,2377041.0],["2018-10-10",4.8739,5.0309,4.8477,4.9982,1580043.0],["2018-10-11",4.9982,4.9981560707092285,4.8673,4.8673,4700153.0],["2018-10-12",4.8673,4.9916,4.8477,4.9,3196912.0],["2018-10-15",4.9,5.0047,4.893482208251953,4.8935,1013191.0],["2018-10-16",4.8935,5.0112,4.8346,4.9393,1510100.0],["2018-10-17",4.9393,4.9589,4.8477,4.9131,629500.0],["2018-10-18",4.9131,5.0112,4.8281,4.9654,2444082.0],["2018-10-19",4.9654,5.1683,4.8869,5.0897,4466880.0],["2018-10-22",5.0897,5.201,5.0701,5.1944,7866480.0],["2018-10-23",5.1944,5.201,5.0832,5.1094,4527072.0],["2018-10-24",5.1094,5.1094,4.9982,5.0178,3616300.0],["2018-10-25",5.0178,5.017782211303711,4.8084,4.8215,5064136.0],["2018-10-26",4.8215,4.8739,4.815,4.8215,2796659.0],["2018-10-29",4.8215,4.8542,4.3374,4.7168,4944652.0],["2018-10-30",4.7168,4.7626,4.5925,4.6318,4005600.0],["2018-10-31",4.6318,4.6972,4.6122,4.658,3212594.0],["2018-11-01",4.658,4.7626,4.6318,4.6514,7645384.0],["2018-11-02",4.6514,4.743,4.5991,4.6776,18212628.0],["2018-11-05",4.6776,4.7234,4.6383,4.7103,5108600.0],["2018-11-06",4.7103,4.7234,4.658,4.7038,3139836.0],["2018-11-07",4.7038,4.7692,4.6776,4.7626,4399251.0],["2018-11-08",4.7626,4.8411,4.743,4.8281,4269186.0],["2018-11-09",4.8281,4.8477,4.7888,4.8084,2731606.0],["2018-11-12",4.8084,4.9197,4.8019,4.8935,3708192.0],["2018-11-13",4.8935,4.9327,4.8215,4.9,4199277.0],["2018-11-14",4.9,4.9654,4.8869,4.9,1981368.0],["2018-11-15",4.9,4.9589,4.8935,4.9066,3041557.0],["2018-11-16",4.9066,4.9654,4.8935,4.9262,4448893.0],["2018-11-19",4.9262,4.9524,4.8869,4.9458,3370160.0],["2018-11-20",4.9458,4.945818901062012,4.8739,4.9,2449222.0],["2018-11-21",4.9,4.9654,4.8608,4.9393,1936658.0],["2018-11-22",4.9393,5.0112,4.9327,4.9589,2576434.0],["2018-11-23",4.9589,4.972,4.8346,4.8542,2261291.0],["2018-11-26",4.8542,4.9262,4.8215,4.8869,1348501.0],["2018-11-27",4.8869,4.9327,4.8542,4.9262,1567120.0],["2018-11-28",4.9262,5.0112,4.8542,4.9851,2120940.0],["2018-11-29",4.9851,5.0243,4.985071659088135,5.0047,2615017.0],["2018-11-30",5.0047,5.004697322845459,4.9131,4.9327,1769400.0],["2018-12-03",4.9327,5.0047,4.932735443115234,4.9916,1615024.0],["2018-12-04",4.9916,5.0374,4.972,5.0309,1206981.0],["2018-12-05",5.0309,5.0767,4.972,5.0309,1559088.0],["2018-12-06",5.0309,5.057,4.9785,5.0178,1404531.0],["2018-12-07",5.0178,5.0832,4.9916,5.0112,2544181.0],["2018-12-10",5.0112,5.0767,4.9458,5.0636,2815741.0],["2018-12-11",5.0636,5.0897,5.0309,5.044,1602129.0],["2018-12-12",5.044,5.1159,5.04395055770874,5.0963,2036017.0],["2018-12-13",5.0963,5.129,5.0897,5.0963,1521892.0],["2018-12-14",5.0963,5.1355,4.952362060546875,4.9524,3461090.0],["2018-12-17",4.9524,5.1225,4.952362060546875,5.1028,6434365.0],["2018-12-18",5.1028,5.201,5.0636,5.1225,6150132.0],["2018-12-19",5.1225,5.3187,5.0963,5.3122,9445752.0],["2018-12-20",5.3122,5.443,5.2337,5.4103,10145763.0],["2018-12-21",5.4103,5.515,5.2533,5.4496,7448463.0],["2018-12-24",5.4496,5.4757,5.3253,5.3841,5088957.0],["2018-12-25",5.3841,5.4561,5.3383,5.4234,5338138.0],["2018-12-26",5.4234,5.4626,5.3318,5.4038,3528253.0],["2018-12-27",5.4038,5.4496,5.3841,5.4299,3868387.0],["2018-12-28",5.4299,5.4888129234313965,5.4038,5.4888,3424992.0],["2019-01-02",5.4888,5.5084,5.3841,5.4299,2919630.0],["2019-01-03",5.4299,5.4954,5.286,5.3318,4552162.0],["2019-01-04",5.3318,5.5739,5.331801891326904,5.4954,5015310.0],["2019-01-07",5.4954,5.5935,5.4561,5.5215,4128655.0],["2019-01-08",5.5215,5.6131,5.4888,5.6066,3881010.0],["2019-01-09",5.6066,5.6393,5.4888,5.6131,4141861.0],["2019-01-10",5.6131,5.613111972808838,5.443,5.4888,4081586.0],["2019-01-11",5.4888,5.5673,5.3972,5.4757,4447258.0],["2019-01-14",5.4757,5.6327,5.4757,5.5346,3144734.0],["2019-01-15",5.5346,5.5804,5.4038,5.4757,4186739.0],["2019-01-16",5.4757,5.5019,5.4496,5.4757,3322632.0],["2019-01-17",5.4757,5.5869,5.3841,5.5542,4819696.0],["2019-01-18",5.5542,5.554233551025391,5.3841,5.4299,5673590.0],["2019-01-21",5.4299,5.4365,5.2991,5.3187,4534195.0],["2019-01-22",5.3187,5.4496,5.3056,5.4103,4800884.0],["2019-01-23",5.4103,5.5281,5.3711,5.5281,4592829.0],["2019-01-24",5.5281,5.5869,5.4954,5.5608,3968239.0],["2019-01-25",5.5608,5.6327,5.5281,5.5608,3435545.0],["2019-01-28",5.5608,5.6589,5.560774803161621,5.6131,4312220.0],["2019-01-29",5.6131,5.6851,5.5739,5.6785,5196678.0],["2019-01-30",5.6785,5.67853307723999,5.5739,5.6524,2685256.0],["2019-01-31",5.6524,5.6916,5.5804,5.6851,3462383.0],["2019-02-01",5.6851,5.7897,5.6327,5.7832,5014708.0],["2019-02-11",5.7832,5.8225,5.7047,5.8028,4031126.0],["2019-02-12",5.8028,5.8748,5.6982,5.8159,3905629.0],["2019-02-13",5.8159,5.8552,5.7832,5.8094,4581877.0],["2019-02-14",5.8094,5.8421,5.7701,5.8225,4164049.0],["2019-02-15",5.8225,5.8486,5.7505,5.7767,4687145.0],["2019-02-18",5.7767,5.8421,5.7505,5.8225,8845365.0],["2019-02-19",5.8225,6.3982,5.822458744049072,6.0383,33097699.0],["2019-02-20",6.0383,6.038348197937012,5.7047,5.9402,13583959.0],["2019-02-21",5.9402,5.940216541290283,5.7767,5.7897,9190161.0],["2019-02-22",5.7897,5.8028,5.6982,5.7701,8425262.0],["2019-02-25",5.7701,5.9337,5.7047,5.901,18118838.0],["2019-02-26",5.901,5.9075,5.7636,5.7897,14642483.0],["2019-02-27",5.7897,5.8094,5.672,5.7309,10134242.0],["2019-02-28",5.7309,5.7636,5.6982,5.7374,5427432.0],["2019-03-01",5.7374,5.7767,5.7178,5.7505,5456075.0],["2019-03-04",5.7505,5.8159,5.7374,5.7963,10045404.0],["2019-03-05",5.7963,5.8486,5.757,5.8094,10166479.0],["2019-03-06",5.8094,5.8225,5.757,5.8028,10808045.0],["2019-03-07",5.8028,5.8355,5.7701,5.7963,11796415.0],["2019-03-08",5.7963,5.8094,5.6589,5.6589,15556679.0],["2019-03-11",5.6589,5.7178,5.6197,5.6458,12738903.0],["2019-03-12",5.6458,5.7047,5.6393,5.672,9042412.0],["2019-03-13",5.672,5.6982,5.5935,5.6131,7646731.0],["2019-03-14",5.6131,5.6458,5.5804,5.6327,5977805.0],["2019-03-15",5.6327,5.7636,5.6131,5.7047,8121494.0],["2019-03-18",5.7047,5.8094,5.7047,5.8028,11917500.0],["2019-03-19",5.8028,5.8421,5.757,5.7897,5746103.0],["2019-03-20",5.7897,5.8225,5.7374,5.7897,6316419.0],["2019-03-21",5.7897,5.8094,5.757,5.7897,6358696.0],["2019-03-22",5.7897,5.8028,5.7505,5.7701,6350949.0],["2019-03-25",5.7701,5.770122528076172,5.6916,5.744,6768204.0],["2019-03-26",5.744,5.7767,5.7178,5.757,7308658.0],["2019-03-27",5.757,5.815917015075684,5.7112,5.8159,9936332.0],["2019-03-28",5.8159,5.986,5.8094,5.9795,16213597.0],["2019-03-29",5.9795,6.0187,5.8421,5.9402,15610826.0],["2019-04-01",5.9402,5.9664,5.901,5.9598,18219294.0],["2019-04-02",5.9598,5.986,5.9075,5.9206,11246091.0],["2019-04-03",5.9206,5.9337,5.8879,5.914,9290468.0],["2019-04-04",5.914,5.9795,5.901,5.9598,15161679.0],["2019-04-08",5.9598,6.0776,5.9468,6.0514,14823101.0],["2019-04-09",6.0514,6.051432132720947,5.9337,5.9991,8645671.0],["2019-04-10",5.9991,5.9991,5.9337,5.9664,6562740.0],["2019-04-11",5.9664,5.9926,5.914,5.9926,7895886.0],["2019-04-12",5.9926,5.9991,5.9337,5.9795,7285550.0],["2019-04-15",5.9795,6.0056,5.9337,5.9468,6920394.0],["2019-04-16",5.9468,5.9598,5.901,5.9533,7044179.0],["2019-04-17",5.9533,5.953300952911377,5.9206,5.9271,5566147.0],["2019-04-18",5.9271,5.9598,5.9206,5.9271,4449457.0],["2019-04-19",5.9271,5.9533,5.914,5.9402,4053057.0],["2019-04-22",5.9402,5.9598,5.914,5.914,4421065.0],["2019-04-23",5.914,5.9337,5.8225,5.829,6212307.0],["2019-04-24",5.829,5.8486,5.744,5.8028,5693527.0],["2019-04-25",5.8028,5.80283260345459,5.730869770050049,5.7309,3525316.0],["2019-04-26",5.7309,5.7309,5.6785,5.7047,3406186.0],["2019-05-06",5.7047,5.7047014236450195,5.4823,5.5804,5827162.0],["2019-05-07",5.5804,5.6197,5.5019,5.515,4987459.0],["2019-05-08",5.515,5.514981269836426,5.3253,5.3318,10072749.0],["2019-05-09",5.3318,5.331801891326904,5.168250560760498,5.1683,7228169.0],["2019-05-10",5.1683,5.4168,5.168250560760498,5.358,7499494.0],["2019-05-13",5.358,5.4757,5.2795,5.3907,5610736.0],["2019-05-14",5.3907,5.5019,5.3449,5.4757,5935780.0],["2019-05-15",5.4757,5.5739,5.4626,5.5346,4504509.0],["2019-05-16",5.5346,5.5673,5.5019,5.5477,4455370.0],["2019-05-17",5.5477,5.5608,5.3187,5.3449,6328559.0],["2019-05-20",5.3449,5.3907,5.3122,5.3449,4817795.0],["2019-05-21",5.3449,5.4496,5.3383,5.4168,3687701.0],["2019-05-22",5.4168,5.4626,5.3841,5.4234,4962710.0],["2019-05-23",5.4234,5.515,5.3776,5.4888,4630098.0],["2019-05-24",5.4888,5.5608,5.4496,5.5477,3673307.0],["2019-05-27",5.5477,5.5869,5.4954,5.5673,2643400.0],["2019-05-28",5.5673,5.6197,5.5411,5.5804,3562700.0],["2019-05-29",5.5804,5.7178,5.5673,5.6458,4022756.0],["2019-05-30",5.6458,5.7701,5.6131,5.744,4820622.0],["2019-05-31",5.744,5.8355,5.7309,5.829,5056475.0],["2019-06-03",5.829,5.8683,5.7636,5.8225,3376506.0],["2019-06-04",5.8225,5.829,5.6654,5.757,2867958.0],["2019-06-05",5.757,5.8225,5.6785,5.6916,2801081.0],["2019-06-06",5.6916,5.744,5.6785,5.6916,1984151.0],["2019-06-10",5.6916,5.7309,5.6589,5.6916,2362941.0],["2019-06-11",5.6916,5.7636,5.691617012023926,5.7505,4151059.0],["2019-06-12",5.7505,5.8683,5.7309,5.8094,9698818.0],["2019-06-13",5.8094,5.8093743324279785,5.5174,5.6571,9181665.0],["2019-06-14",5.6571,5.6641,5.5873,5.6432,3464223.0],["2019-06-17",5.6432,5.643152713775635,5.5593,5.6082,1954000.0],["2019-06-18",5.6082,5.608232498168945,5.5663,5.5873,2579070.0],["2019-06-19",5.5873,5.6362,5.5593,5.5733,4723149.0],["2019-06-20",5.5733,5.5943,5.5244,5.5663,3780226.0],["2019-06-21",5.5663,5.5943,5.5593,5.5803,3840722.0],["2019-06-24",5.5803,5.5873,5.5174,5.5454,3380075.0],["2019-06-25",5.5454,5.5454,5.4336,5.4476,5280579.0],["2019-06-26",5.4476,5.447598934173584,5.3359,5.3708,4972100.0],["2019-06-27",5.3708,5.3987,5.2311,5.273,12792947.0],["2019-06-28",5.273,5.2939,5.2311,5.273,4363056.0],["2019-07-01",5.273,5.3917,5.272996425628662,5.3289,8330438.0],["2019-07-02",5.3289,5.3638,5.2939,5.3289,5669028.0],["2019-07-03",5.3289,5.4127,5.2939,5.3778,6293888.0],["2019-07-04",5.3778,5.4057,5.3289,5.3638,2737500.0],["2019-07-05",5.3638,5.4336,5.3359,5.4197,4159508.0],["2019-07-08",5.4197,5.4546,5.3568,5.4546,5275862.0],["2019-07-09",5.4546,5.482518672943115,5.3847,5.4825,3566000.0],["2019-07-10",5.4825,5.559344291687012,5.4476,5.5593,6112107.0],["2019-07-11",5.5593,5.6012,5.4686,5.5035,3552953.0],["2019-07-12",5.5035,5.566328525543213,5.4825,5.5663,2803521.0],["2019-07-15",5.5663,5.566328525543213,5.4686,5.5314,2387911.0],["2019-07-16",5.5314,5.531407356262207,5.4616,5.4755,1551268.0],["2019-07-17",5.4755,5.5105,5.4197,5.4616,3119916.0],["2019-07-18",5.4616,5.4686,5.3987,5.4057,1815475.0],["2019-07-19",5.4057,5.4616,5.3847,5.4266,2363676.0],["2019-07-22",5.4266,5.5035,5.4057,5.4336,1860431.0],["2019-07-23",5.4336,5.4825,5.4336,5.4476,1266425.0],["2019-07-24",5.4476,5.4686,5.4057,5.4616,3474505.0],["2019-07-25",5.4616,5.4616,5.3847,5.4406,2477559.0],["2019-07-26",5.4406,5.475534915924072,5.4266,5.4755,1493087.0],["2019-07-29",5.4755,5.4965,5.4686,5.4965,1647024.0],["2019-07-30",5.4965,5.5244,5.4755,5.4965,1249930.0],["2019-07-31",5.4965,5.5105,5.4476,5.4825,1737523.0],["2019-08-01",5.4825,5.4965,5.4406,5.4686,2366500.0],["2019-08-02",5.4686,5.468551158905029,5.3778,5.4197,2700674.0],["2019-08-05",5.4197,5.4197,5.3708,5.3847,2029579.0],["2019-08-06",5.3847,5.38474178314209,5.252,5.3219,2659484.0],["2019-08-07",5.3219,5.3778,5.321883678436279,5.3638,1626354.0],["2019-08-08",5.3638,5.3917,5.3568,5.3778,1622500.0],["2019-08-09",5.3778,5.3987,5.3498,5.3778,1436100.0],["2019-08-12",5.3778,5.391725540161133,5.3498,5.3917,1190433.0],["2019-08-13",5.3917,5.391725540161133,5.3428,5.3847,1317042.0],["2019-08-14",5.3847,5.4197,5.3777570724487305,5.3778,1468531.0],["2019-08-15",5.3778,5.3777570724487305,5.3219,5.3708,2865939.0],["2019-08-16",5.3708,5.3708,5.3219,5.3638,2881591.0],["2019-08-19",5.3638,5.5314,5.363788604736328,5.4336,3046082.0],["2019-08-20",5.4336,5.4546,5.3987,5.4197,2081281.0],["2019-08-21",5.4197,5.4197,5.3568,5.3847,2171696.0],["2019-08-22",5.3847,5.4616,5.3708,5.4546,3549264.0],["2019-08-23",5.4546,5.4825,5.3638,5.4057,5399296.0],["2019-08-26",5.4057,5.405694007873535,5.3359,5.3708,2239888.0],["2019-08-27",5.3708,5.3987,5.3498,5.3847,2269926.0],["2019-08-28",5.3847,5.3917,5.3428,5.3778,1336905.0],["2019-08-29",5.3778,5.3777570724487305,5.273,5.3009,4531842.0],["2019-08-30",5.3009,5.3149,5.2101,5.2311,4547710.0],["2019-09-02",5.2311,5.259,5.2171,5.2311,2613243.0],["2019-09-03",5.2311,5.28,5.2101,5.2381,3781718.0],["2019-09-04",5.2381,5.287,5.2311,5.273,3760246.0],["2019-09-05",5.273,5.3079,5.272996425628662,5.2939,4373116.0],["2019-09-06",5.2939,5.3219,5.2939,5.3009,2478355.0],["2019-09-09",5.3009,5.3289,5.287,5.3219,3884859.0],["2019-09-10",5.3219,5.3289,5.287,5.3219,2496531.0],["2019-09-11",5.3219,5.3289,5.287,5.3079,2492336.0],["2019-09-12",5.3079,5.307916164398193,5.28,5.3079,2134730.0],["2019-09-16",5.3079,5.3149,5.2939,5.3079,2042569.0],["2019-09-17",5.3079,5.307916164398193,5.252,5.28,2299974.0],["2019-09-18",5.28,5.3149003982543945,5.252,5.3149,6032991.0],["2019-09-19",5.3149,5.3219,5.2939,5.3219,3024729.0],["2019-09-20",5.3219,5.3498,5.3079,5.3079,3438426.0],["2019-09-23",5.3079,5.3428,5.273,5.3359,4545608.0],["2019-09-24",5.3359,5.3638,5.3219,5.3638,3921873.0],["2019-09-25",5.3638,5.3778,5.3359,5.3708,3523902.0],["2019-09-26",5.3708,5.3708,5.3149,5.3498,2910295.0],["2019-09-27",5.3498,5.3638,5.3289,5.3568,2009412.0],["2019-09-30",5.3568,5.4266,5.3359,5.3917,2528732.0],["2019-10-08",5.3917,5.4127,5.370772838592529,5.3708,1517249.0],["2019-10-09",5.3708,5.4266,5.3568,5.3847,1361000.0],["2019-10-10",5.3847,5.4197,5.3778,5.4197,1951842.0],["2019-10-11",5.4197,5.4266,5.3847,5.4197,2196591.0],["2019-10-14",5.4197,5.4755,5.3917,5.4057,5423000.0],["2019-10-15",5.4057,5.4616,5.3847,5.4476,5699162.0],["2019-10-16",5.4476,5.5035,5.447598934173584,5.4965,4469326.0],["2019-10-17",5.4965,5.5174,5.4546,5.5105,2355816.0],["2019-10-18",5.5105,5.5733,5.4965,5.5663,4443802.0],["2019-10-21",5.5663,5.566328525543213,5.4546,5.4825,3316851.0],["2019-10-22",5.4825,5.4965,5.4616,5.4965,1780980.0],["2019-10-23",5.4965,5.5454,5.4755,5.5314,2799130.0],["2019-10-24",5.5314,5.5524,5.4755,5.5384,2622694.0],["2019-10-25",5.5384,5.5593,5.5174,5.5524,2339868.0],["2019-10-28",5.5524,5.5593,5.5174,5.5314,1965568.0],["2019-10-29",5.5314,5.5524,5.5035,5.5244,2755100.0],["2019-10-30",5.5244,5.5314,5.4825,5.5244,2471276.0],["2019-10-31",5.5244,5.524423122406006,5.4057,5.5035,2069638.0],["2019-11-01",5.5035,5.5105,5.4266,5.4755,3066138.0],["2019-11-04",5.4755,5.4895,5.3847,5.4406,4629017.0],["2019-11-05",5.4406,5.6222,5.4197,5.6152,8623211.0],["2019-11-06",5.6152,5.6222,5.5663,5.5943,2548726.0],["2019-11-07",5.5943,5.6152,5.5524,5.5873,1884097.0],["2019-11-08",5.5873,5.6292,5.5872802734375,5.6292,2165442.0],["2019-11-11",5.6292,5.6362,5.5384,5.6082,3488129.0],["2019-11-12",5.6082,5.608232498168945,5.4895,5.5663,2624676.0],["2019-11-13",5.5663,5.5873,5.5174,5.5873,1604123.0],["2019-11-14",5.5873,5.6292,5.5454,5.6152,1722882.0],["2019-11-15",5.6152,5.6152167320251465,5.538391590118408,5.5384,1903423.0],["2019-11-18",5.5384,5.5873,5.5105,5.5873,1131215.0],["2019-11-19",5.5873,5.6152,5.5663,5.5873,1222514.0],["2019-11-20",5.5873,5.6012,5.5524,5.5803,1054900.0],["2019-11-21",5.5803,5.5803,5.5384,5.5593,1007000.0],["2019-11-22",5.5593,5.6012,5.5314,5.5733,1650794.0],["2019-11-25",5.5733,5.6012492179870605,5.5384,5.6012,1459212.0],["2019-11-26",5.6012,5.6222,5.5593,5.6082,1161500.0],["2019-11-27",5.6082,5.6222,5.5733,5.6152,1481508.0],["2019-11-28",5.6152,5.6222,5.5803,5.6152,986900.0],["2019-11-29",5.6152,5.6222,5.5593,5.6012,2070311.0],["2019-12-02",5.6012,5.6012492179870605,5.5593,5.5873,1043201.0],["2019-12-03",5.5873,5.5873,5.5454,5.5663,941700.0],["2019-12-04",5.5663,5.5803,5.5314,5.5733,1419856.0],["2019-12-05",5.5733,5.5943,5.5524,5.5803,1350593.0],["2019-12-06",5.5803,5.5943,5.5524,5.5943,1163455.0],["2019-12-09",5.5943,5.5943,5.5663,5.5663,1117800.0],["2019-12-10",5.5663,5.6012,5.5524,5.5803,972842.0],["2019-12-11",5.5803,5.5803,5.5524,5.5803,1638072.0],["2019-12-12",5.5803,5.5873,5.5314,5.5593,1773200.0],["2019-12-13",5.5593,5.5873,5.5454,5.5803,2767802.0],["2019-12-16",5.5803,5.5873,5.5524,5.5803,1724912.0],["2019-12-17",5.5803,5.5943,5.5593,5.5873,3126637.0],["2019-12-18",5.5873,5.5943,5.5663,5.5873,2708431.0],["2019-12-19",5.5873,5.5873,5.5593,5.5873,2176557.0],["2019-12-20",5.5873,5.5873,5.5524,5.5733,1919817.0],["2019-12-23",5.5733,5.5873,5.5454,5.5733,2481018.0],["2019-12-24",5.5733,5.5803,5.5593,5.5803,980922.0],["2019-12-25",5.5803,5.6012,5.5593,5.5873,3024248.0],["2019-12-26",5.5873,5.5873,5.5593,5.5873,1269117.0],["2019-12-27",5.5873,5.6012,5.5593,5.5943,3047614.0],["2019-12-30",5.5943,5.7828,5.5593,5.699,8308363.0],["2019-12-31",5.699,5.7759,5.6222,5.7689,4859281.0],["2020-01-02",5.7689,5.8387,5.7549,5.8317,6163880.0],["2020-01-03",5.8317,5.9435,5.8247,5.9365,5465826.0],["2020-01-06",5.9365,5.9644,5.7968,5.9225,6658241.0],["2020-01-07",5.9225,5.922516822814941,5.8247,5.8457,5030836.0],["2020-01-08",5.8457,5.8527,5.727,5.7549,3299643.0],["2020-01-09",5.7549,5.8038,5.706,5.7479,4418108.0],["2020-01-10",5.7479,5.7759,5.727,5.7479,2468808.0],["2020-01-13",5.7479,5.7828,5.727,5.7549,2831214.0],["2020-01-14",5.7549,5.7619,5.727,5.7409,3354284.0],["2020-01-15",5.7409,5.7828,5.727,5.7689,3672395.0],["2020-01-16",5.7689,5.8178,5.7549,5.7968,2952894.0],["2020-01-17",5.7968,5.8317,5.7759,5.8178,2419105.0],["2020-01-20",5.8178,5.8178,5.7339,5.7619,4047408.0],["2020-01-21",5.7619,5.7898,5.7339,5.7759,1924510.0],["2020-01-22",5.7759,5.8038,5.692,5.8038,3737384.0],["2020-01-23",5.8038,5.803787708282471,5.5593,5.6362,5980553.0],["2020-02-03",5.6362,5.636168956756592,5.0705,5.3079,6013527.0],["2020-02-04",5.3079,5.5593,5.2241,5.5174,5854542.0],["2020-02-05",5.5174,5.5733,5.3917,5.5384,5742406.0],["2020-02-06",5.5384,5.538391590118408,5.4197,5.4616,4534971.0],["2020-02-07",5.4616,5.46156644821167,5.3219,5.3498,3838461.0],["2020-02-10",5.3498,5.349821090698242,5.2939,5.3219,2322684.0],["2020-02-11",5.3219,5.4057,5.3009,5.3708,3781093.0],["2020-02-12",5.3708,5.3847,5.3219,5.3778,2283105.0],["2020-02-13",5.3778,5.3917,5.3289,5.3428,1084924.0],["2020-02-14",5.3428,5.4686,5.2939,5.4406,4598803.0],["2020-02-17",5.4406,5.440614700317383,5.2241,5.3987,5065386.0],["2020-02-18",5.3987,5.398709774017334,5.3219,5.3428,4296622.0],["2020-02-19",5.3428,5.342836380004883,5.273,5.3289,4829577.0],["2020-02-20",5.3289,5.356804370880127,5.3009,5.3568,3078110.0],["2020-02-21",5.3568,5.356804370880127,5.3219,5.3359,3380540.0],["2020-02-24",5.3359,5.33585262298584,5.273,5.3009,2948103.0],["2020-02-25",5.3009,5.3149003982543945,5.2311,5.3149,2525961.0],["2020-02-26",5.3149,5.3289,5.2451,5.3219,2667310.0],["2020-02-27",5.3219,5.3289,5.287,5.3149,1870333.0],["2020-02-28",5.3149,5.3149003982543945,5.1682,5.273,4122434.0],["2020-03-02",5.273,5.3219,5.2311,5.3009,2979592.0],["2020-03-03",5.3009,5.3498,5.287,5.3079,3488729.0],["2020-03-04",5.3079,5.3149,5.2311,5.2451,3735454.0],["2020-03-05",5.2451,5.273,5.2241,5.2451,4929148.0],["2020-03-06",5.2451,5.245059967041016,5.2171,5.2381,3173781.0],["2020-03-09",5.2381,5.2380757331848145,5.1752,5.1892,3335923.0],["2020-03-10",5.1892,5.2032,5.1124,5.1962,4033314.0],["2020-03-11",5.1962,5.2311,5.1613,5.1682,2801547.0],["2020-03-12",5.1682,5.168234348297119,5.0844,5.1193,3015200.0],["2020-03-13",5.1193,5.119345664978027,4.9098,5.0635,3698540.0],["2020-03-16",5.0635,5.063473224639893,4.9587,4.9797,1870005.0],["2020-03-17",4.9797,5.0076,4.8051,4.8679,3093412.0],["2020-03-18",4.8679,4.8959,4.7562,4.7632,2049800.0],["2020-03-19",4.7632,4.7632,4.4908,4.5955,3671307.0],["2020-03-20",4.5955,4.6374,4.5466,4.6165,2984937.0],["2020-03-23",4.6165,4.616490840911865,4.4698,4.5047,2548326.0],["2020-03-24",4.5047,4.6235,4.504744052886963,4.6165,3633835.0],["2020-03-25",4.6165,4.7492,4.616490840911865,4.7352,3970178.0],["2020-03-26",4.7352,4.735219955444336,4.6724,4.7003,2173297.0],["2020-03-27",4.7003,4.7841,4.6863,4.7701,1846345.0],["2020-03-30",4.7701,4.770140647888184,4.6793,4.7422,1415100.0],["2020-03-31",4.7422,4.7841,4.6933,4.7143,913952.0],["2020-04-01",4.7143,4.7562,4.6933,4.7422,1621433.0],["2020-04-02",4.7422,4.7492,4.6165,4.7422,2808690.0],["2020-04-03",4.7422,4.8051,4.6863,4.7841,1853902.0],["2020-04-07",4.7841,4.8959,4.784109592437744,4.8889,2412785.0],["2020-04-08",4.8889,4.9238,4.84,4.8889,1912926.0],["2020-04-09",4.8889,5.0495,4.888870716094971,5.0216,2657108.0],["2020-04-10",5.0216,5.0914,4.9797,5.0425,2434590.0],["2020-04-13",5.0425,5.042520046234131,4.8819,4.9028,2270981.0],["2020-04-14",4.9028,4.9517,4.847,4.8889,1468202.0],["2020-04-15",4.8889,4.9238,4.826,4.8679,1504667.0],["2020-04-16",4.8679,4.867918014526367,4.8051,4.84,1070313.0],["2020-04-17",4.84,4.8679,4.826,4.847,1065420.0],["2020-04-20",4.847,4.9797,4.819,4.854,1882805.0],["2020-04-21",4.854,4.853950023651123,4.7492,4.7771,2185222.0],["2020-04-22",4.7771,4.777124404907227,4.6793,4.7352,1617476.0],["2020-04-23",4.7352,4.7981,4.7282,4.7841,1865927.0],["2020-04-24",4.7841,4.7981,4.7492,4.7632,1060093.0],["2020-04-27",4.7632,4.9727,4.763156890869141,4.9657,3507958.0],["2020-04-28",4.9657,4.9936,4.8609,4.9517,3259683.0],["2020-04-29",4.9517,5.2311,4.951727390289307,5.2032,7395158.0],["2020-04-30",5.2032,5.266,5.0984,5.1682,5676776.0],["2020-05-06",5.1682,5.168234348297119,4.9517,5.0216,5477048.0],["2020-05-07",5.0216,5.0216,4.9517,4.9936,2818955.0],["2020-05-08",4.9936,5.0286,4.9727,5.0286,2798000.0],["2020-05-11",5.0286,5.0495,4.9168,4.9517,3023821.0],["2020-05-12",4.9517,4.9657,4.9098,4.9308,1562708.0],["2020-05-13",4.9308,4.9587,4.8959,4.9447,2087308.0],["2020-05-14",4.9447,4.944743633270264,4.8749,4.8819,1948400.0],["2020-05-15",4.8819,4.9517,4.8818864822387695,4.9168,1914811.0],["2020-05-18",4.9168,4.9797,4.8889,4.9727,2640805.0],["2020-05-19",4.9727,4.9936,4.9098,4.9168,2396814.0],["2020-05-20",4.9168,4.916806221008301,4.833,4.8609,2714042.0],["2020-05-21",4.8609,4.8749,4.8051,4.819,1620200.0],["2020-05-22",4.819,4.819029331207275,4.7562,4.7701,1356100.0],["2020-05-25",4.7701,4.770140647888184,4.6863,4.7073,1501988.0],["2020-05-26",4.7073,4.7841,4.7003,4.7562,1866848.0],["2020-05-27",4.7562,4.84,4.7492,4.7701,2019100.0],["2020-05-28",4.7701,4.826,4.7282,4.819,2420024.0],["2020-05-29",4.819,4.826,4.7771,4.7841,1230300.0],["2020-06-01",4.7841,4.8889,4.7701,4.8749,2995197.0],["2020-06-02",4.8749,4.9308,4.84,4.9238,2716622.0],["2020-06-03",4.9238,4.9447,4.8609,4.9238,2503399.0],["2020-06-04",4.9238,4.9378,4.847,4.9168,2786210.0],["2020-06-05",4.9168,4.9308,4.8609,4.8819,1865586.0],["2020-06-08",4.8819,4.9028,4.833,4.854,2913887.0],["2020-06-09",4.854,4.8819,4.847,4.8749,2021542.0],["2020-06-10",4.8749,4.87490177154541,4.833,4.854,1309741.0],["2020-06-11",4.854,4.8889,4.826,4.8819,3098803.0],["2020-06-12",4.8819,4.8818864822387695,4.756172180175781,4.7562,5783090.0],["2020-06-15",4.7562,4.847,4.6933,4.7841,7602826.0],["2020-06-16",4.7841,4.8819,4.7422,4.8609,4498206.0],["2020-06-17",4.8609,4.9238,4.847,4.8749,3675615.0],["2020-06-18",4.8749,4.8959,4.847,4.854,3176368.0],["2020-06-19",4.854,4.8819,4.8051,4.812,3880914.0],["2020-06-22",4.812,4.812045574188232,4.7632,4.7701,2615957.0],["2020-06-23",4.7701,4.819029331207275,4.7632,4.819,2041472.0],["2020-06-24",4.819,4.8609,4.7981,4.847,2262300.0],["2020-06-29",4.847,4.847,4.7911,4.826,1603740.0],["2020-06-30",4.826,4.8819,4.819,4.8749,2266928.0],["2020-07-01",4.8749,4.9168,4.854,4.9028,3377366.0],["2020-07-02",4.9028,5.0146,4.9028,4.9936,4595520.0],["2020-07-03",4.9936,5.0006,4.9587,4.9866,4258026.0],["2020-07-06",4.9866,5.4965,4.9866,5.3638,10038313.0],["2020-07-07",5.3638,5.363788604736328,5.1333,5.1752,9424321.0],["2020-07-08",5.1752,5.2171,5.0565,5.1752,5194426.0],["2020-07-09",5.1752,5.2241,5.1193,5.2032,8169726.0],["2020-07-10",5.2032,5.2101,5.1333,5.1613,5122802.0],["2020-07-13",5.1613,5.2311,5.1473,5.2101,5994034.0],["2020-07-14",5.2101,5.2451,5.1263,5.1473,7061925.0],["2020-07-15",5.1473,5.1822,5.0495,5.0705,4981932.0],["2020-07-16",5.0705,5.0914,4.9098,4.9168,6962939.0],["2020-07-17",4.9168,5.0705,4.916806221008301,4.9797,6939860.0],["2020-07-20",4.9797,5.0774,4.9727,5.0355,8505248.0],["2020-07-21",5.0355,5.0425,4.9657,4.9797,4627201.0],["2020-07-22",4.9797,5.0286,4.9587,4.9866,4154025.0],["2020-07-23",4.9866,5.0076,4.8889,4.9517,5125300.0],["2020-07-24",4.9517,4.9587,4.847,4.8609,4619158.0],["2020-07-27",4.8609,4.8959,4.8051,4.84,2957100.0],["2020-07-28",4.84,4.916806221008301,4.833,4.9168,2113205.0],["2020-07-29",4.9168,5.0425,4.916806221008301,5.0216,4766074.0],["2020-07-30",5.0216,5.0635,5.0006,5.0425,3144282.0],["2020-07-31",5.0425,5.0565,4.9866,5.0355,2997712.0],["2020-08-03",5.0355,5.1054,5.035536289215088,5.0984,4268391.0],["2020-08-04",5.0984,5.3359,5.0774,5.1962,9516244.0],["2020-08-05",5.1962,5.3289,5.1613,5.2241,11279427.0],["2020-08-06",5.2241,5.22410774230957,5.0405,5.0924,7407865.0],["2020-08-07",5.0924,5.092357158660889,5.0109,5.0405,5659714.0],["2020-08-10",5.0405,5.0998,4.9813,5.0924,4484511.0],["2020-08-11",5.0924,5.1516,5.0702,5.085,3657777.0],["2020-08-12",5.085,5.1516,5.0331,5.1146,4495548.0],["2020-08-13",5.1146,5.1516,5.085,5.1146,3296331.0],["2020-08-14",5.1146,5.159,5.1072,5.1294,2101196.0],["2020-08-17",5.1294,5.1886,5.122,5.1812,3817332.0],["2020-08-18",5.1812,5.27,5.181177616119385,5.2404,3584157.0],["2020-08-19",5.2404,5.2478,5.1738,5.2256,2703520.0],["2020-08-20",5.2256,5.2256,5.1664,5.2108,3891998.0],["2020-08-21",5.2108,5.2478,5.2107834815979,5.233,1518672.0],["2020-08-24",5.233,5.2404,5.1812,5.2108,2106783.0],["2020-08-25",5.2108,5.2404,5.1516,5.2404,3529137.0],["2020-08-26",5.2404,5.2404,5.1368,5.159,2781300.0],["2020-08-27",5.159,5.196,5.1072,5.1812,1870341.0],["2020-08-28",5.1812,5.2404,5.1442,5.2256,2147373.0],["2020-08-31",5.2256,5.2478,5.0331,5.0924,4259048.0],["2020-09-01",5.0924,5.1146,5.0553,5.085,1944175.0],["2020-09-02",5.085,5.1442,5.0702,5.0924,1744721.0],["2020-09-03",5.0924,5.1368,5.0702,5.1146,1437953.0],["2020-09-04",5.1146,5.1294,5.0479,5.122,1554600.0],["2020-09-07",5.122,5.159,5.0702,5.085,2029845.0],["2020-09-08",5.085,5.122,5.0479,5.0998,2181863.0],["2020-09-09",5.0998,5.1294,5.0628,5.1072,2466971.0],["2020-09-10",5.1072,5.196,5.107160568237305,5.1368,3952586.0],["2020-09-11",5.1368,5.1886,5.0702,5.1812,2262443.0],["2020-09-14",5.1812,5.196,5.1294,5.1368,1242000.0],["2020-09-15",5.1368,5.1442,5.085,5.122,1058117.0],["2020-09-16",5.122,5.159,5.1072,5.1294,1158594.0],["2020-09-17",5.1294,5.159,5.1146,5.1294,1220800.0],["2020-09-18",5.1294,5.1664,5.12936544418335,5.159,1527600.0],["2020-09-21",5.159,5.1738,5.1146,5.1294,1785000.0],["2020-09-22",5.1294,5.12936544418335,5.0702,5.085,1583587.0],["2020-09-23",5.085,5.0998,5.0628,5.0702,1189900.0],["2020-09-24",5.0702,5.0702,5.0257,5.0628,2210102.0],["2020-09-25",5.0628,5.0702,5.0035,5.0257,936800.0],["2020-09-28",5.0257,5.0553,4.9961,5.0109,723484.0],["2020-09-29",5.0109,5.047947406768799,5.0109,5.0479,1094816.0],["2020-09-30",5.0479,5.047947406768799,4.9887,5.0257,1253683.0],["2020-10-09",5.0257,5.0479,5.0035,5.0405,1558586.0],["2020-10-12",5.0405,5.0628,5.0109,5.0553,2139965.0],["2020-10-13",5.0553,5.0998,5.0109,5.0924,2704009.0],["2020-10-14",5.0924,5.1146,5.0628,5.085,1379184.0],["2020-10-15",5.085,5.159,5.0257,5.1368,2285274.0],["2020-10-16",5.1368,5.136767387390137,5.0479,5.122,1777511.0],["2020-10-19",5.122,5.1294,5.0405,5.0405,2556586.0],["2020-10-20",5.0405,5.0702,5.0331,5.0628,538500.0],["2020-10-21",5.0628,5.1072,5.0479,5.1072,1145563.0],["2020-10-22",5.1072,5.107160568237305,5.070152282714844,5.0702,814487.0],["2020-10-23",5.0702,5.0924,5.0553,5.0553,1349493.0],["2020-10-26",5.0553,5.122,5.0183,5.0924,3153160.0],["2020-10-27",5.0924,5.122,5.0553,5.0998,1340688.0],["2020-10-28",5.0998,5.1368,5.0628,5.0702,1741029.0],["2020-10-29",5.0702,5.1072,5.0257,5.0924,1809352.0],["2020-10-30",5.0924,5.0998,5.0405,5.0479,1989047.0],["2020-11-02",5.0479,5.0702,5.0183,5.0331,1252631.0],["2020-11-03",5.0331,5.0998,4.9961,5.085,2508372.0],["2020-11-04",5.085,5.085,5.0405,5.0553,796162.0],["2020-11-05",5.0553,5.1072,5.0183,5.0405,2268283.0],["2020-11-06",5.0405,5.0628,5.0035,5.0183,1828326.0],["2020-11-09",5.0183,5.0553,5.0183,5.0331,1866800.0],["2020-11-10",5.0331,5.0924,5.0257,5.0628,2828498.0],["2020-11-11",5.0628,5.0776,5.0405,5.0628,1134542.0],["2020-11-12",5.0628,5.1072,5.0479,5.1072,2413285.0],["2020-11-13",5.1072,5.1146,5.0479,5.0702,2852614.0],["2020-11-16",5.0702,5.1072,5.0628,5.0924,1588197.0],["2020-11-17",5.0924,5.1146,5.0776,5.1072,1678809.0],["2020-11-18",5.1072,5.1368,5.0553,5.0702,3716108.0],["2020-11-19",5.0702,5.0776,5.0479,5.0628,1608696.0],["2020-11-20",5.0628,5.085,5.0553,5.0702,1983897.0],["2020-11-23",5.0702,5.0998,5.0479,5.0628,2953372.0],["2020-11-24",5.0628,5.0702,5.0479,5.0628,1948952.0],["2020-11-25",5.0628,5.0776,5.0553,5.0628,2150363.0],["2020-11-26",5.0628,5.0776,5.0553,5.0628,2662470.0],["2020-11-27",5.0628,5.1294,5.062750816345215,5.085,4256986.0],["2020-11-30",5.085,5.1072,5.0553,5.0628,5169066.0],["2020-12-01",5.0628,5.0702,5.0405,5.0702,3274430.0],["2020-12-02",5.0702,5.085,5.0479,5.0702,3631048.0],["2020-12-03",5.0702,5.0776,5.0479,5.0628,2174069.0],["2020-12-04",5.0628,5.062750816345215,5.0331,5.0331,2750816.0],["2020-12-07",5.0331,5.0405,5.0035,5.0183,2357300.0],["2020-12-08",5.0183,5.0628,5.0109,5.0109,2705473.0],["2020-12-09",5.0109,5.0257,4.8999,4.9073,6908995.0],["2020-12-10",4.9073,4.9295,4.8333,4.8777,5778869.0],["2020-12-11",4.8777,4.929520130157471,4.7963,4.9295,7456213.0],["2020-12-14",4.9295,4.929520130157471,4.7445,4.8407,4744013.0],["2020-12-15",4.8407,4.840700149536133,4.7963,4.8333,1052591.0],["2020-12-16",4.8333,4.8407,4.7815,4.7889,1448973.0],["2020-12-17",4.7889,4.8259,4.7667,4.8185,1326000.0],["2020-12-18",4.8185,4.8333,4.7963,4.8333,813389.0],["2020-12-21",4.8333,4.8555,4.796289920806885,4.7963,1721170.0],["2020-12-22",4.7963,4.7963,4.7445,4.7741,1467099.0],["2020-12-23",4.7741,4.7815,4.7075,4.7593,1633571.0],["2020-12-24",4.7593,4.7593,4.589,4.589,3370513.0],["2020-12-25",4.589,4.6335,4.5446,4.5964,2051172.0],["2020-12-28",4.5964,4.6112,4.5594,4.5742,938205.0],["2020-12-29",4.5742,4.6112,4.552,4.5816,2021705.0],["2020-12-30",4.5816,4.6038,4.4262,4.4336,6449700.0],["2020-12-31",4.4336,4.478017807006836,4.404,4.478,4188892.0],["2021-01-04",4.478,4.4854,4.4262,4.4632,3300680.0],["2021-01-05",4.4632,4.46321439743042,4.3818,4.4336,3623206.0],["2021-01-06",4.4336,4.441009044647217,4.3818,4.441,2531459.0],["2021-01-07",4.441,4.441009044647217,4.33,4.3374,3622821.0],["2021-01-08",4.3374,4.3892,4.293,4.3818,3000150.0],["2021-01-11",4.3818,4.3892,4.2708,4.3226,4213816.0],["2021-01-12",4.3226,4.4188,4.2782,4.404,4971202.0],["2021-01-13",4.404,4.515,4.3744,4.5002,4842770.0],["2021-01-14",4.5002,4.5224,4.4706,4.4854,2010744.0],["2021-01-15",4.4854,4.5076,4.441,4.4632,2427712.0],["2021-01-18",4.4632,4.5076,4.4484,4.4632,1116430.0],["2021-01-19",4.4632,4.5002,4.441,4.4928,1632503.0],["2021-01-20",4.4928,4.515,4.4336,4.4484,2218200.0],["2021-01-21",4.4484,4.4632,4.4188,4.441,1155700.0],["2021-01-22",4.441,4.4558,4.3744,4.404,1335937.0],["2021-01-25",4.404,4.441,4.3078,4.33,2840588.0],["2021-01-26",4.33,4.3522,4.3078,4.3374,1482383.0],["2021-01-27",4.3374,4.3744,4.3152,4.3522,2043240.0],["2021-01-28",4.3522,4.3596,4.2782,4.2856,2339554.0],["2021-01-29",4.2856,4.404,4.2708,4.3596,2809538.0],["2021-02-01",4.3596,4.5224,4.3078,4.478,4461423.0],["2021-02-02",4.478,4.5224,4.404,4.4632,3106825.0],["2021-02-03",4.4632,4.515,4.404,4.5002,3591819.0],["2021-02-04",4.5002,4.515,4.404,4.4484,2773077.0],["2021-02-05",4.4484,4.507624626159668,4.4484,4.5076,2626299.0],["2021-02-08",4.5076,4.6335,4.4706,4.6038,6258407.0],["2021-02-09",4.6038,4.855503082275391,4.5742,4.8555,12371332.0],["2021-02-10",4.8555,4.9147,4.7519,4.9073,6172800.0],["2021-02-18",4.9073,4.9369,4.8407,4.9295,6617101.0],["2021-02-19",4.9295,4.9739,4.8703,4.9443,2974067.0],["2021-02-22",4.9443,5.0109,4.8777,4.9961,8957632.0],["2021-02-23",4.9961,5.0405,4.8703,4.8703,9362409.0],["2021-02-24",4.8703,5.0035,4.870306491851807,4.9147,6432509.0],["2021-02-25",4.9147,5.0183,4.8851,5.0035,6255304.0],["2021-02-26",5.0035,5.01093864440918,4.9295,5.0109,3844200.0],["2021-03-01",5.0109,5.01093864440918,4.8999,4.9369,5669747.0],["2021-03-02",4.9369,5.0183,4.9295,4.9961,3418917.0],["2021-03-03",4.9961,5.0776,4.9443,5.0776,4667779.0],["2021-03-04",5.0776,5.0776,4.9961,5.0479,1889176.0],["2021-03-05",5.0479,5.085,4.9739,5.085,3106001.0],["2021-03-08",5.085,5.0924,4.9813,5.0109,2399405.0],["2021-03-09",5.0109,5.159,4.9295,5.1442,6390685.0],["2021-03-10",5.1442,5.1516,5.0257,5.0257,2738758.0],["2021-03-11",5.0257,5.0479,4.9591,5.0331,2866704.0],["2021-03-12",5.0331,5.2404,4.9813,5.2182,8137099.0],["2021-03-15",5.2182,5.307,5.1886,5.2922,4793649.0],["2021-03-16",5.2922,5.2996,5.2256,5.2626,2308776.0],["2021-03-17",5.2626,5.3144,5.2404,5.2848,3238556.0],["2021-03-18",5.2848,5.2922,5.1368,5.2552,16459156.0],["2021-03-19",5.2552,5.292202472686768,5.1812,5.2922,5191446.0],["2021-03-22",5.2922,5.3218092918396,5.1664,5.3218,2907034.0],["2021-03-23",5.3218,5.3218092918396,5.2404,5.3144,3060064.0],["2021-03-24",5.3144,5.314407825469971,5.2478,5.2626,1912339.0],["2021-03-25",5.2626,5.27,5.1812,5.2626,2546734.0],["2021-03-26",5.2626,5.4106,5.262596130371094,5.344,5016679.0],["2021-03-29",5.344,5.5883,5.3440141677856445,5.455,8867111.0],["2021-03-30",5.455,5.5735,5.4402,5.5513,5279591.0],["2021-03-31",5.5513,5.6105,5.4846,5.5513,4925385.0],["2021-04-01",5.5513,5.6031,5.3736,5.5439,7043650.0],["2021-04-02",5.5439,5.5661,5.3366,5.381,5293666.0],["2021-04-06",5.381,5.4476,5.2404,5.2774,5555738.0],["2021-04-07",5.2774,5.381,5.2404,5.3366,4956312.0],["2021-04-08",5.3366,5.3588,5.2182,5.2922,4977851.0],["2021-04-09",5.2922,5.299604415893555,5.2108,5.2996,4468591.0],["2021-04-12",5.2996,5.3662,5.2404,5.2996,2744416.0],["2021-04-13",5.2996,5.3218,5.2404,5.2552,3288871.0],["2021-04-14",5.2552,5.3588,5.1886,5.3292,4365726.0],["2021-04-15",5.3292,5.4106,5.2774,5.2922,3921523.0],["2021-04-16",5.2922,5.4032,5.2848,5.3736,4102475.0],["2021-04-19",5.3736,5.373621940612793,5.27,5.3292,4160432.0],["2021-04-20",5.3292,5.3292107582092285,5.2552,5.2626,3710146.0],["2021-04-21",5.2626,5.3144,5.2256,5.307,3635507.0],["2021-04-22",5.307,5.3292,5.2552,5.2922,3681926.0],["2021-04-23",5.2922,5.3588,5.233,5.2996,5603201.0],["2021-04-26",5.2996,5.3514,5.1664,5.2552,5822760.0],["2021-04-27",5.2552,5.4624,5.255194187164307,5.4032,8798741.0],["2021-04-28",5.4032,5.5217,5.344,5.4476,7295568.0],["2021-04-29",5.4476,5.447637557983398,5.3218,5.381,5066224.0],["2021-04-30",5.381,5.418,5.3292,5.4106,6762950.0],["2021-05-06",5.4106,5.455,5.3218,5.3514,5352367.0],["2021-05-07",5.3514,5.381,5.2626,5.344,5819735.0],["2021-05-10",5.344,5.4698,5.307,5.4476,7081845.0],["2021-05-11",5.4476,5.5513,5.4032,5.5217,8023499.0],["2021-05-12",5.5217,5.5365,5.4106,5.5217,3942221.0],["2021-05-13",5.5217,5.52165412902832,5.3736,5.4624,4802423.0],["2021-05-14",5.4624,5.4698,5.2626,5.3292,6788967.0],["2021-05-17",5.3292,5.3588,5.2848,5.3366,4070026.0],["2021-05-18",5.3366,5.344,5.2774,5.3292,2949000.0],["2021-05-19",5.3292,5.3514,5.2774,5.3366,2235624.0],["2021-05-20",5.3366,5.336613178253174,5.2552,5.2996,4061390.0],["2021-05-21",5.2996,5.299604415893555,5.2182,5.27,4033376.0],["2021-05-24",5.27,5.2996,5.2182,5.2774,2544245.0],["2021-05-25",5.2774,5.3292,5.2478,5.3144,2586675.0],["2021-05-26",5.3144,5.3366,5.2774,5.3218,2523869.0],["2021-05-27",5.3218,5.3292107582092285,5.2848,5.3292,2471393.0],["2021-05-28",5.3292,5.344,5.2256,5.2626,4255118.0],["2021-05-31",5.2626,5.2996,5.2256,5.2848,3852336.0],["2021-06-01",5.2848,5.336613178253174,5.2848,5.3366,3150303.0],["2021-06-02",5.3366,5.344,5.27,5.3366,2723615.0],["2021-06-03",5.3366,5.336613178253174,5.2774,5.2996,2477200.0],["2021-06-04",5.2996,5.344,5.2626,5.3144,2762035.0],["2021-06-07",5.3144,5.3514,5.2626,5.344,3099168.0],["2021-06-08",5.344,5.3736,5.2922,5.344,3202421.0],["2021-06-09",5.344,5.4106292724609375,5.2996,5.4106,5002980.0],["2021-06-10",5.4106,5.5143,5.381,5.4624,6855832.0],["2021-06-11",5.4624,5.5291,5.455,5.5069,5507178.0],["2021-06-15",5.5069,5.6993,5.506851673126221,5.6253,9697000.0],["2021-06-16",5.6253,5.6327,5.3958,5.5143,8034752.0],["2021-06-17",5.5143,5.514252662658691,5.381,5.4402,4017732.0],["2021-06-18",5.4402,5.440235614776611,5.2626,5.307,7189600.0],["2021-06-21",5.307,5.307005882263184,5.233,5.2552,3826659.0],["2021-06-22",5.2552,5.3292,5.2256,5.3144,3569190.0],["2021-06-23",5.3144,5.388424873352051,5.2922,5.3884,3513900.0],["2021-06-24",5.3884,5.4032,5.3366,5.3662,3506570.0],["2021-06-25",5.3662,5.4846,5.344,5.4772,4315784.0],["2021-06-28",5.4772,5.5291,5.3958,5.4254,5427618.0],["2021-06-29",5.4254,5.455,5.1886,5.344,4066315.0],["2021-06-30",5.344,5.3884,5.2774,5.307,3337024.0],["2021-07-01",5.307,5.4328,5.2626,5.344,4773501.0],["2021-07-02",5.344,5.3588,5.2922,5.3514,2856725.0],["2021-07-05",5.3514,5.351416110992432,5.2256,5.2552,5669836.0],["2021-07-06",5.2552,5.3366,5.2404,5.3292,5003256.0],["2021-07-07",5.3292,5.3588,5.2848,5.2996,4576274.0],["2021-07-08",5.2996,5.3366,5.27,5.2996,3490308.0],["2021-07-09",5.2996,5.3514,5.27,5.3144,4985100.0],["2021-07-12",5.3144,5.3514,5.2626,5.2774,4478425.0],["2021-07-13",5.2774,5.2922,5.2552,5.2626,3803498.0],["2021-07-14",5.2626,5.27,5.159,5.2626,5827279.0],["2021-07-15",5.2626,5.3868,5.2556,5.2788,8254820.0],["2021-07-16",5.2788,5.3328,5.2788,5.3097,4911302.0],["2021-07-19",5.3097,5.3251,5.2556,5.2788,3953301.0],["2021-07-20",5.2788,5.3174,5.2093,5.3097,3302320.0],["2021-07-21",5.3097,5.3714,5.2711,5.3097,3078375.0],["2021-07-22",5.3097,5.3251,5.2788,5.302,2320359.0],["2021-07-23",5.302,5.3174,5.2325,5.2634,2566007.0],["2021-07-26",5.2634,5.3637,5.1939,5.2711,3050403.0],["2021-07-27",5.2711,5.271085262298584,5.1708,5.2016,5272940.0],["2021-07-28",5.2016,5.2634,5.1322,5.2171,4784487.0],["2021-07-29",5.2171,5.2711,5.1862,5.2016,2178219.0],["2021-07-30",5.2016,5.209344387054443,5.1399,5.2093,2944316.0],["2021-08-02",5.2093,5.2248,5.1322,5.1939,5442002.0],["2021-08-03",5.1939,5.2479,5.1553,5.2402,4127519.0],["2021-08-04",5.2402,5.2479,5.1862,5.1939,2534616.0],["2021-08-05",5.1939,5.2171,5.170756816864014,5.1708,2529487.0],["2021-08-06",5.1708,5.1939,5.1322,5.1476,2150906.0],["2021-08-09",5.1476,5.2171,5.1322,5.1862,3059792.0],["2021-08-10",5.1862,5.2634,5.186192035675049,5.2093,2618013.0],["2021-08-11",5.2093,5.2634,5.2016,5.2248,1966184.0],["2021-08-12",5.2248,5.2325,5.1399,5.1476,4217197.0],["2021-08-13",5.1476,5.163,5.1322,5.1476,1712530.0],["2021-08-16",5.1476,5.1708,5.1476,5.163,1531288.0],["2021-08-17",5.163,5.1785,5.1013,5.1167,2543400.0],["2021-08-18",5.1167,5.1322,5.0318,5.0781,3359865.0],["2021-08-19",5.0781,5.2093,5.0781,5.2016,6959849.0],["2021-08-20",5.2016,5.2093,5.1245,5.2016,3343482.0],["2021-08-23",5.2016,5.2479,5.1785,5.2248,2211932.0],["2021-08-24",5.2248,5.2479,5.1939,5.2402,2413534.0],["2021-08-25",5.2402,5.3251,5.2171,5.3174,4510427.0],["2021-08-26",5.3174,5.4254,5.317390441894531,5.3483,3613624.0],["2021-08-27",5.3483,5.3714,5.2865,5.356,2926420.0],["2021-08-30",5.356,5.41,5.2788,5.3251,4097062.0],["2021-08-31",5.3251,5.3791,5.2865,5.3483,4556673.0],["2021-09-01",5.3483,5.4332,5.3251,5.41,5180526.0],["2021-09-02",5.41,5.4409,5.3637,5.3946,2550302.0],["2021-09-03",5.3946,5.5258,5.394565582275391,5.4717,5085297.0],["2021-09-06",5.4717,5.5412,5.4409,5.518,4667342.0],["2021-09-07",5.518,5.5875,5.4717,5.5258,4736939.0],["2021-09-08",5.5258,5.6878,5.525763988494873,5.6415,10350215.0],["2021-09-09",5.6415,5.8036,5.6184,5.7959,7324999.0],["2021-09-10",5.7959,5.8885,5.7264,5.8036,6907050.0],["2021-09-13",5.8036,5.9579,5.7341,5.8962,7758174.0],["2021-09-14",5.8962,6.0197,5.7573,5.8267,9669109.0],["2021-09-15",5.8267,5.9734,5.7959,5.8499,7069017.0],["2021-09-16",5.8499,6.0583,5.7264,5.7264,7882843.0],["2021-09-17",5.7264,5.9116,5.6956,5.7573,6511547.0],["2021-09-22",5.7573,6.0043,5.6415,5.9194,6402897.0],["2021-09-23",5.9194,6.0197,5.8113,5.8885,8548581.0],["2021-09-24",5.8885,6.12,5.8267,5.9348,10108531.0],["2021-09-27",5.9348,5.934793472290039,5.3946,5.7804,10911273.0],["2021-09-28",5.7804,5.8653,5.7573,5.8113,7213757.0],["2021-09-29",5.8113,5.8422,5.6184,5.6338,5544539.0],["2021-09-30",5.6338,5.8422,5.633810520172119,5.7341,7909634.0],["2021-10-08",5.7341,5.8036,5.6029,5.6415,4623502.0],["2021-10-11",5.6415,5.7496,5.6415,5.6415,4955636.0],["2021-10-12",5.6415,5.6801,5.4795,5.5644,5059684.0],["2021-10-13",5.5644,5.6107,5.464,5.5335,4283016.0],["2021-10-14",5.5335,5.5566,5.4332,5.4872,2591110.0],["2021-10-15",5.4872,5.5798,5.4563,5.5412,4058317.0],["2021-10-18",5.5412,5.657,5.518,5.5875,4300793.0],["2021-10-19",5.5875,5.6338,5.5566,5.5798,3220048.0],["2021-10-20",5.5798,5.6184,5.5489,5.5798,2912921.0],["2021-10-21",5.5798,5.6029,5.5258,5.5644,2092106.0],["2021-10-22",5.5644,5.5798,5.4872,5.518,2162409.0],["2021-10-25",5.518,5.5489,5.4563,5.5335,2257526.0],["2021-10-26",5.5335,5.533481597900391,5.4563,5.464,2369047.0],["2021-10-27",5.464,5.464023590087891,5.41,5.4409,2076074.0],["2021-10-28",5.4409,5.4486,5.3714,5.4332,3196840.0],["2021-10-29",5.4332,5.5026,5.3946,5.4872,3292460.0],["2021-11-01",5.4872,5.6492,5.4332,5.5335,6812724.0],["2021-11-02",5.5335,5.5644,5.4023,5.4254,5489358.0],["2021-11-03",5.4254,5.518,5.41,5.4949,3146631.0],["2021-11-04",5.4949,5.5103,5.4332,5.4486,2747002.0],["2021-11-05",5.4486,5.4872,5.402283668518066,5.4023,3110875.0],["2021-11-08",5.4023,5.4872,5.3946,5.41,3633613.0],["2021-11-09",5.41,5.5489,5.41,5.4872,3722893.0],["2021-11-10",5.4872,5.4949,5.4254,5.464,1737807.0],["2021-11-11",5.464,5.518,5.464,5.4872,2221697.0],["2021-11-12",5.4872,5.5103,5.4563,5.4872,1765200.0],["2021-11-15",5.4872,5.5258,5.4563,5.5103,2078797.0],["2021-11-16",5.5103,5.5412,5.4795,5.4872,2575146.0],["2021-11-17",5.4872,5.518,5.464,5.4717,1379108.0],["2021-11-18",5.4717,5.4872,5.41,5.4254,3252114.0],["2021-11-19",5.4254,5.4563,5.4177,5.4409,2504163.0],["2021-11-22",5.4409,5.4563,5.4254,5.4409,2203992.0],["2021-11-23",5.4409,5.4563,5.4254,5.4409,1432934.0],["2021-11-24",5.4409,5.4563,5.41,5.4177,3103181.0],["2021-11-25",5.4177,5.4332,5.4023,5.4177,2037893.0],["2021-11-26",5.4177,5.4254,5.3483,5.3637,3012285.0],["2021-11-29",5.3637,5.363696098327637,5.2788,5.3251,3852034.0],["2021-11-30",5.3251,5.356,5.2942,5.3251,2621740.0],["2021-12-01",5.3251,5.4409,5.3251,5.3946,1967068.0],["2021-12-02",5.3946,5.4177,5.3637,5.3791,1737077.0],["2021-12-03",5.3791,5.4409,5.3791303634643555,5.4254,1999241.0],["2021-12-06",5.4254,5.518,5.4254,5.4563,4312624.0],["2021-12-07",5.4563,5.5103,5.4563,5.4795,2391323.0],["2021-12-08",5.4795,5.4949,5.4332,5.4795,2373500.0],["2021-12-09",5.4795,5.5721,5.479458808898926,5.5412,3591952.0],["2021-12-10",5.5412,5.5644,5.4949,5.518,2290599.0],["2021-12-13",5.518,5.5644,5.464,5.4949,3927830.0],["2021-12-14",5.4949,5.5335,5.4486,5.4872,2546450.0],["2021-12-15",5.4872,5.5026,5.4563,5.4717,1805054.0],["2021-12-16",5.4717,5.5026,5.4563,5.4949,1401384.0],["2021-12-17",5.4949,5.5026,5.4563,5.4563,1574608.0],["2021-12-20",5.4563,5.5489,5.4409,5.5026,3314099.0],["2021-12-21",5.5026,5.5258,5.4717,5.5258,2042551.0],["2021-12-22",5.5258,5.6107,5.5026,5.6029,3306853.0],["2021-12-23",5.6029,5.602940082550049,5.518,5.5798,2649037.0],["2021-12-24",5.5798,5.6107,5.518,5.5412,2304573.0],["2021-12-27",5.5412,5.5798,5.5026,5.5489,1899875.0],["2021-12-28",5.5489,5.6184,5.4486,5.5644,5382493.0],["2021-12-29",5.5644,5.5798,5.518,5.5489,3281618.0],["2021-12-30",5.5489,5.6261,5.518,5.6029,7103821.0],["2021-12-31",5.6029,5.7187,5.5798,5.711,7817369.0],["2022-01-04",5.711,5.7187,5.6184,5.711,7370603.0],["2022-01-05",5.711,5.7573,5.6415,5.7419,6013062.0],["2022-01-06",5.7419,5.765007972717285,5.6956,5.765,4392799.0],["2022-01-07",5.765,5.7882,5.7033,5.7187,3022343.0],["2022-01-10",5.7187,5.7419,5.6801,5.711,2165342.0],["2022-01-11",5.711,5.8576,5.71098518371582,5.8113,4436040.0],["2022-01-12",5.8113,5.8576,5.7573,5.8345,3162442.0],["2022-01-13",5.8345,5.9039,5.8113,5.819,2750264.0],["2022-01-14",5.819,5.8653,5.757290363311768,5.7573,2703321.0],["2022-01-17",5.7573,5.819,5.657,5.6801,2959114.0],["2022-01-18",5.6801,5.7573,5.657,5.711,2004032.0],["2022-01-19",5.711,5.9965,5.6956,5.8267,10855415.0],["2022-01-20",5.8267,5.9039,5.7496,5.8653,5640518.0],["2022-01-21",5.8653,5.8731,5.7573,5.7727,2775326.0],["2022-01-24",5.7727,5.8113,5.7033,5.7264,2925618.0],["2022-01-25",5.7264,5.7573,5.6184,5.6261,4055673.0],["2022-01-26",5.6261,5.7496,5.5644,5.7033,5053669.0],["2022-01-27",5.7033,5.7419,5.6338,5.657,4203936.0],["2022-01-28",5.657,5.7341,5.6338,5.6647,3994727.0],["2022-02-07",5.6647,5.9657,5.664680004119873,5.9348,6945671.0],["2022-02-08",5.9348,6.066,5.8499,6.0583,11811335.0],["2022-02-09",6.0583,6.1355,5.9811,6.0583,7965733.0],["2022-02-10",6.0583,6.2203,5.9657,6.2126,11293332.0],["2022-02-11",6.2126,6.2126264572143555,6.0043,6.1123,10206830.0],["2022-02-14",6.1123,6.112297534942627,5.9116,5.9271,4569213.0],["2022-02-15",5.9271,5.9657,5.8422,5.9579,5805415.0],["2022-02-16",5.9579,6.1123,5.9271,6.1123,4638572.0],["2022-02-17",6.1123,6.1663,6.0506,6.1509,4973854.0],["2022-02-18",6.1509,6.2126,6.066,6.174,4383783.0],["2022-02-21",6.174,6.2126,6.1509,6.174,2679892.0],["2022-02-22",6.174,6.174038410186768,6.066,6.1663,2790473.0],["2022-02-23",6.1663,6.174,5.9502,5.9657,5668567.0],["2022-02-24",5.9657,6.0197,5.8113,5.8499,4440414.0],["2022-02-25",5.8499,5.9116,5.7419,5.765,3163911.0],["2022-02-28",5.765,5.8345,5.6878,5.7727,3316907.0],["2022-03-01",5.7727,5.7959,5.6956,5.7573,3449217.0],["2022-03-02",5.7573,5.8422,5.7187,5.8345,2768608.0],["2022-03-03",5.8345,5.9271,5.834465980529785,5.9271,2125454.0],["2022-03-04",5.9271,5.92707633972168,5.8113,5.8576,1949534.0],["2022-03-07",5.8576,5.9734,5.8113,5.9116,4211827.0],["2022-03-08",5.9116,5.9657,5.7419,5.7573,2728700.0],["2022-03-09",5.7573,5.8036,5.4872,5.6184,4108933.0],["2022-03-10",5.6184,5.9579,5.618375301361084,5.9116,4868856.0],["2022-03-11",5.9116,5.911641597747803,5.7187,5.8113,2490450.0],["2022-03-14",5.8113,5.8731,5.7727,5.7882,2682684.0],["2022-03-15",5.7882,5.788161277770996,5.4254,5.4795,5176591.0],["2022-03-16",5.4795,5.8731,5.4254,5.7496,8697797.0],["2022-03-17",5.7496,5.8576,5.6801,5.6801,4389271.0],["2022-03-18",5.6801,5.7882,5.6415,5.7882,2745988.0],["2022-03-21",5.7882,5.8036,5.7341,5.7573,1737457.0],["2022-03-22",5.7573,5.8499,5.7496,5.8422,1809665.0],["2022-03-23",5.8422,5.9194,5.7804,5.8422,2197127.0],["2022-03-24",5.8422,5.8808,5.8036,5.8267,1451773.0],["2022-03-25",5.8267,5.8885,5.7882,5.8576,1566642.0],["2022-03-28",5.8576,5.9425,5.7419,5.9348,3025510.0],["2022-03-29",5.9348,5.9657,5.8962,5.9194,1721341.0],["2022-03-30",5.9194,5.9888,5.9039,5.9657,1895703.0],["2022-03-31",5.9657,6.1355,5.9425,6.1277,4322928.0],["2022-04-01",6.1277,6.1586,6.066,6.1046,2551364.0],["2022-04-06",6.1046,6.1818,6.0351,6.1663,3642023.0],["2022-04-07",6.1663,6.2203,6.0814,6.0814,5043653.0],["2022-04-08",6.0814,6.1355,6.0197,6.0969,2999379.0],["2022-04-11",6.0969,6.1895,6.0351,6.0428,4736593.0],["2022-04-12",6.0428,6.2203,6.0197,6.2126,4664605.0],["2022-04-13",6.2126,6.2126264572143555,6.0969,6.1123,3120226.0],["2022-04-14",6.1123,6.1586,6.0428,6.0969,3013701.0],["2022-04-15",6.0969,6.1818,6.066,6.0814,2950477.0],["2022-04-18",6.0814,6.3052,6.0197,6.2358,7304824.0],["2022-04-19",6.2358,6.2589,6.0737,6.2512,5365548.0],["2022-04-20",6.2512,6.2898,6.1355,6.1509,5997900.0],["2022-04-21",6.1509,6.2975,6.0969,6.1277,6076587.0],["2022-04-22",6.1277,6.313,6.0583,6.2975,8199421.0],["2022-04-25",6.2975,6.297518730163574,6.0197,6.1586,8819386.0],["2022-04-26",6.1586,6.2049,5.8653,6.12,7542885.0],["2022-04-27",6.12,6.1200151443481445,5.9039,6.0891,3802190.0],["2022-04-28",6.0891,6.174038410186768,6.0428,6.174,3389596.0],["2022-04-29",6.174,6.174038410186768,6.066,6.1354,3068289.0],["2022-05-05",6.1354,6.1354498863220215,6.0197,6.0814,2481239.0],["2022-05-06",6.0814,6.1895,5.9579,6.012,2694537.0],["2022-05-09",6.012,6.066,5.9579,6.0428,2787900.0],["2022-05-10",6.0428,6.1046,5.9116,6.0583,5257448.0],["2022-05-11",6.0583,6.0969,5.9965,6.0197,3160780.0],["2022-05-12",6.0197,6.1046,5.9734,6.0506,2250944.0],["2022-05-13",6.0506,6.2898,6.0197,6.2512,5868873.0],["2022-05-16",6.2512,6.3052,6.1586,6.2975,3997042.0],["2022-05-17",6.2975,6.3207,6.2049,6.2435,2106826.0],["2022-05-18",6.2435,6.2975,6.1663,6.1663,2430749.0],["2022-05-19",6.1663,6.3824,6.066,6.367,6224966.0],["2022-05-20",6.367,6.3901,6.2898,6.3515,3451200.0],["2022-05-23",6.3515,6.3824,6.2744,6.2975,3149004.0],["2022-05-24",6.2975,6.3207,6.1895,6.2126,2882366.0],["2022-05-25",6.2126,6.313,6.1818,6.313,2085046.0],["2022-05-26",6.313,6.3593,6.2821,6.3207,2211416.0],["2022-05-27",6.3207,6.382411956787109,6.2898,6.3824,3197722.0],["2022-05-30",6.3824,6.5213,6.3207,6.4673,4518558.0],["2022-05-31",6.4673,6.6602,6.4133,6.6139,6712442.0],["2022-06-01",6.6139,6.613938331604004,6.3978,6.4519,4867980.0],["2022-06-02",6.4519,6.475,6.3361,6.4519,4339869.0],["2022-06-06",6.4519,6.4519,6.2203,6.2744,5907130.0],["2022-06-07",6.2744,6.3515,6.2281,6.3438,3936140.0],["2022-06-08",6.3438,6.4056,6.2666,6.3978,3032511.0],["2022-06-09",6.3978,6.5136,6.3593,6.475,4431289.0],["2022-06-10",6.475,6.475022792816162,6.3593,6.475,2633104.0],["2022-06-13",6.475,6.475022792816162,6.2744,6.3361,2503627.0],["2022-06-14",6.3361,6.3824,6.2589,6.367,2336115.0],["2022-06-15",6.367,6.4442,6.3284,6.3824,3271735.0],["2022-06-16",6.3824,6.421,6.313,6.3284,2213184.0],["2022-06-17",6.3284,6.390129089355469,6.2975,6.3901,2199152.0],["2022-06-20",6.3901,6.390129089355469,6.2898,6.3284,2043601.0],["2022-06-21",6.3284,6.3438,6.2821,6.2898,1681799.0],["2022-06-22",6.2898,6.3207,6.2281,6.2358,1606500.0],["2022-06-23",6.2358,6.2821,6.1509,6.2744,2006559.0],["2022-06-24",6.2744,6.2975,6.2126,6.2589,1621118.0],["2022-06-27",6.2589,6.3207,6.2435,6.2744,2135700.0],["2022-06-28",6.2744,6.2898,6.2203,6.2744,1607349.0],["2022-06-29",6.2744,6.2898,6.2126,6.2203,1806000.0],["2022-06-30",6.2203,6.2589,6.2049,6.2126,2039725.0],["2022-07-01",6.2126,6.367,6.2126264572143555,6.367,4248091.0],["2022-07-04",6.367,6.4056,6.2975,6.3593,3464994.0],["2022-07-05",6.3593,6.3978,6.3361,6.3901,3970919.0],["2022-07-06",6.3901,6.4133,6.2975,6.3901,6940708.0],["2022-07-07",6.3901,6.3984,6.042,6.1083,14527330.0],["2022-07-08",6.1083,6.2907,6.0337,6.1415,6091635.0],["2022-07-11",6.1415,6.1415,6.0835,6.1166,2040900.0],["2022-07-12",6.1166,6.3984,6.1166,6.2244,6736143.0],["2022-07-13",6.2244,6.6222,6.224367618560791,6.5476,11838571.0],["2022-07-14",6.5476,6.547603607177734,6.2078,6.2492,7081155.0],["2022-07-15",6.2492,6.2907,6.1083,6.1581,4308480.0],["2022-07-18",6.1581,6.2741,6.1332,6.2161,2835800.0],["2022-07-19",6.2161,6.2409,6.1581,6.2161,1733816.0],["2022-07-20",6.2161,6.2575,6.1829,6.1912,1793170.0],["2022-07-21",6.1912,6.2078,6.1083,6.1083,2395198.0],["2022-07-22",6.1083,6.1581,6.0918,6.1166,1335900.0],["2022-07-25",6.1166,6.1498,6.0669,6.0918,1108100.0],["2022-07-26",6.0918,6.1332,6.0669,6.1166,946786.0],["2022-07-27",6.1166,6.1332,6.066893577575684,6.0669,1544171.0],["2022-07-28",6.0669,6.1083,6.066893577575684,6.1,1793375.0],["2022-07-29",6.1,6.3818,6.0669,6.3321,4777387.0],["2022-08-01",6.3321,6.3321123123168945,6.0918,6.1332,2445700.0],["2022-08-02",6.1332,6.133198261260986,5.9509,6.0503,2632690.0],["2022-08-03",6.0503,6.0918,6.0172,6.0669,1153684.0],["2022-08-04",6.0669,6.0835,6.0006,6.0337,994816.0],["2022-08-05",6.0337,6.1083,6.0172,6.0669,1066072.0],["2022-08-08",6.0669,6.0918,6.0503,6.0835,864551.0],["2022-08-09",6.0835,6.1,6.0586,6.0918,979205.0],["2022-08-10",6.0918,6.1,6.042,6.0586,741800.0],["2022-08-11",6.0586,6.0918,6.0586,6.0918,1306004.0],["2022-08-12",6.0918,6.0918,6.0586,6.0752,1084470.0],["2022-08-15",6.0752,6.0835,6.0255,6.0503,1691200.0],["2022-08-16",6.0503,6.0752,6.0337,6.0586,1248772.0],["2022-08-17",6.0586,6.0752,6.0255,6.0752,1667471.0],["2022-08-18",6.0752,6.0835,6.042,6.0586,1134507.0],["2022-08-19",6.0586,6.0752,6.042,6.0586,1284810.0],["2022-08-22",6.0586,6.0752,6.0337,6.0503,829394.0],["2022-08-23",6.0503,6.0586,6.0337,6.042,1166217.0],["2022-08-24",6.042,6.0503,6.0089,6.0172,1173095.0],["2022-08-25",6.0172,6.0255,5.984,6.0255,1373577.0],["2022-08-26",6.0255,6.0835,6.0089,6.042,1623332.0],["2022-08-29",6.042,6.04202938079834,5.984,6.0337,1273887.0],["2022-08-30",6.0337,6.0835,6.0255,6.0752,2032512.0],["2022-08-31",6.0752,6.0752,6.0255,6.042,1721895.0],["2022-09-01",6.042,6.0752,6.042,6.0669,1076400.0],["2022-09-02",6.0669,6.0835,5.9509,6.0089,2842995.0],["2022-09-05",6.0089,6.1,5.984,6.0918,2440360.0],["2022-09-06",6.0918,6.1581,6.0669,6.1332,2192256.0],["2022-09-07",6.1332,6.1664,6.0918,6.1166,1149271.0],["2022-09-08",6.1166,6.1912,6.1083,6.1581,2784900.0],["2022-09-09",6.1581,6.2658,6.158061981201172,6.2575,2739248.0],["2022-09-13",6.2575,6.2824,6.1746,6.1912,1712086.0],["2022-09-14",6.1912,6.3238,6.1249,6.1746,3743089.0],["2022-09-15",6.1746,6.2575,6.1498,6.2409,1734555.0],["2022-09-16",6.2409,6.299,6.1166,6.1415,1702209.0],["2022-09-19",6.1415,6.1498,6.0255,6.1166,2082149.0],["2022-09-20",6.1166,6.2078,6.0752,6.1,1895000.0],["2022-09-21",6.1,6.2161,6.0503,6.1746,1937575.0],["2022-09-22",6.1746,6.1995,6.0918,6.1332,1644426.0],["2022-09-23",6.1332,6.1415,6.0586,6.0669,1688541.0],["2022-09-26",6.0669,6.066893577575684,5.950860023498535,5.9509,2170966.0],["2022-09-27",5.9509,6.0255,5.9177,6.0172,2501560.0],["2022-09-28",6.0172,6.0503,5.9757,6.0089,1304548.0],["2022-09-29",6.0089,6.042,5.9674,5.9674,1102740.0],["2022-09-30",5.9674,6.1581,5.9426,6.1332,4460023.0],["2022-10-10",6.1332,6.1332,6.0089,6.0503,1563668.0],["2022-10-11",6.0503,6.0669,6.0089,6.0337,889714.0],["2022-10-12",6.0337,6.0752,6.0089,6.0586,1199726.0],["2022-10-13",6.0586,6.1,6.0089,6.0586,1464269.0],["2022-10-14",6.0586,6.1,6.0503,6.0503,1151628.0],["2022-10-17",6.0503,6.0586,6.0172,6.0503,873929.0],["2022-10-18",6.0503,6.0918,6.0503,6.0503,830157.0],["2022-10-19",6.0503,6.1249098777771,6.0337,6.1249,1622786.0],["2022-10-20",6.1249,6.1332,6.042,6.1332,1206616.0],["2022-10-21",6.1332,6.133198261260986,6.0669,6.1166,655300.0],["2022-10-24",6.1166,6.1249,6.0337,6.042,1117143.0],["2022-10-25",6.042,6.1,6.0089,6.0752,980017.0],["2022-10-26",6.0752,6.1,6.0172,6.0255,1049134.0],["2022-10-27",6.0255,6.0586,6.0089,6.0172,895989.0],["2022-10-28",6.0172,6.0337,5.9343,5.9591,1077193.0],["2022-10-31",5.9591,5.9591474533081055,5.8017,5.8348,1918688.0],["2022-11-01",5.8348,5.90941858291626,5.81,5.9094,1421553.0],["2022-11-02",5.9094,5.967435836791992,5.9094,5.9674,855162.0],["2022-11-03",5.9674,6.0669,5.9177,6.0586,2837200.0],["2022-11-04",6.0586,6.0918,6.0172,6.042,2003558.0],["2022-11-07",6.042,6.1166,6.0089,6.0752,1184664.0],["2022-11-08",6.0752,6.0918,6.0337,6.0503,1320443.0],["2022-11-09",6.0503,6.0835,6.0089,6.0503,703177.0],["2022-11-10",6.0503,6.05031681060791,6.0089,6.0255,923635.0],["2022-11-11",6.0255,6.0918,6.025452613830566,6.0503,1636820.0],["2022-11-14",6.0503,6.0918,6.0172,6.0337,995600.0],["2022-11-15",6.0337,6.0503,6.0089,6.0337,1105103.0],["2022-11-16",6.0337,6.0586,6.0089,6.0172,890300.0],["2022-11-17",6.0172,6.04202938079834,6.0089,6.042,585028.0],["2022-11-18",6.042,6.1746,6.0089,6.0255,2415834.0],["2022-11-21",6.0255,6.0337,5.9674,6.0089,1351867.0],["2022-11-22",6.0089,6.0752,6.008876323699951,6.0503,1209917.0],["2022-11-23",6.0503,6.1,6.0337,6.0752,1031931.0],["2022-11-24",6.0752,6.0918,6.042,6.0586,842462.0],["2022-11-25",6.0586,6.1664,6.0503,6.1166,2181809.0],["2022-11-28",6.1166,6.1498,6.042,6.1415,1704700.0],["2022-11-29",6.1415,6.1829,6.1083,6.1746,1464682.0],["2022-11-30",6.1746,6.2409,6.1249,6.1829,1955300.0],["2022-12-01",6.1829,6.2658,6.1332,6.1581,3483800.0],["2022-12-02",6.1581,6.1664,6.1083,6.1498,1305108.0],["2022-12-05",6.1498,6.464723110198975,6.149774074554443,6.4647,5259209.0],["2022-12-06",6.4647,6.4813,6.3404,6.4647,4585656.0],["2022-12-07",6.4647,6.6388,6.3818,6.531,7930119.0],["2022-12-08",6.531,6.5725,6.3901,6.4564,6321495.0],["2022-12-09",6.4564,6.4979,6.3155,6.3487,3178876.0],["2022-12-12",6.3487,6.3653,6.2492,6.2741,2893205.0],["2022-12-13",6.2741,6.4233,6.2161,6.3818,3126537.0],["2022-12-14",6.3818,6.381840705871582,6.299,6.3487,1856221.0],["2022-12-15",6.3487,6.3984,6.2658,6.299,2138300.0],["2022-12-16",6.299,6.4233,6.2575,6.4067,2051100.0],["2022-12-19",6.4067,6.5145,6.2824,6.3072,2536600.0],["2022-12-20",6.3072,6.415,6.2575,6.2824,2124758.0],["2022-12-21",6.2824,6.4316,6.2741,6.3487,1817242.0],["2022-12-22",6.3487,6.415,6.2658,6.299,1887500.0],["2022-12-23",6.299,6.3238,6.2244,6.2327,1453500.0],["2022-12-26",6.2327,6.4233,6.2326555252075195,6.3404,2803891.0],["2022-12-27",6.3404,6.390129089355469,6.3321,6.3901,1368900.0],["2022-12-28",6.3901,6.4399,6.3487,6.3901,1573700.0],["2022-12-29",6.3901,6.390129089355469,6.3238,6.3321,1298600.0],["2022-12-30",6.3321,6.5808,6.3321123123168945,6.4813,5992244.0],["2023-01-03",6.4813,6.5642,6.4233,6.4316,2693254.0],["2023-01-04",6.4316,6.5559,6.4233,6.5062,1971320.0],["2023-01-05",6.5062,6.5559,6.4647,6.4979,1404842.0],["2023-01-06",6.4979,6.5062,6.4067,6.4233,1658090.0],["2023-01-09",6.4233,6.4647,6.3653,6.4067,2285225.0],["2023-01-10",6.4067,6.415,6.3487,6.357,1565185.0],["2023-01-11",6.357,6.3818,6.3321,6.3487,978939.0],["2023-01-12",6.3487,6.3901,6.3072,6.3404,1090223.0],["2023-01-13",6.3404,6.3736,6.3238,6.3736,1037454.0],["2023-01-16",6.3736,6.415,6.3404,6.3487,2027393.0],["2023-01-17",6.3487,6.3818,6.3155,6.357,888500.0],["2023-01-18",6.357,6.3736,6.3072,6.3487,2046700.0],["2023-01-19",6.3487,6.3901,6.3321,6.3736,1167711.0],["2023-01-20",6.3736,6.4316,6.357,6.4233,1651811.0],["2023-01-30",6.4233,6.4896,6.415,6.4481,2612823.0],["2023-01-31",6.4481,6.4647,6.415,6.4564,1282186.0],["2023-02-01",6.4564,6.4896,6.4233,6.473,1712460.0],["2023-02-02",6.473,6.5145,6.4481,6.473,1985427.0],["2023-02-03",6.473,6.4896,6.3487,6.3901,2982387.0],["2023-02-06",6.3901,6.4647,6.3653,6.4233,2580616.0],["2023-02-07",6.4233,6.4896,6.357,6.3818,3444191.0],["2023-02-08",6.3818,6.4316,6.3653,6.3818,1620600.0],["2023-02-09",6.3818,6.4067,6.357,6.3818,1339615.0],["2023-02-10",6.3818,6.4067,6.357,6.3818,1452186.0],["2023-02-13",6.3818,6.4481,6.3653,6.4399,1871701.0],["2023-02-14",6.4399,6.4979,6.4398579597473145,6.4481,1746322.0],["2023-02-15",6.4481,6.4813,6.3818,6.4399,3954980.0],["2023-02-16",6.4399,6.473,6.3321,6.3487,4918609.0],["2023-02-17",6.3487,6.357,6.298959732055664,6.299,3417700.0],["2023-02-20",6.299,6.357,6.298959732055664,6.357,2413786.0],["2023-02-21",6.357,6.415,6.3487,6.4067,2077130.0],["2023-02-22",6.4067,6.4316,6.3653,6.415,2021601.0],["2023-02-23",6.415,6.4896,6.414993762969971,6.4564,3009602.0],["2023-02-24",6.4564,6.4896,6.415,6.473,1776102.0],["2023-02-27",6.473,6.4979,6.4316,6.4647,1805326.0],["2023-02-28",6.4647,6.5145,6.4647,6.5145,1998258.0],["2023-03-01",6.5145,6.589,6.4896,6.5808,2924280.0],["2023-03-02",6.5808,6.6305,6.5642,6.5973,3447633.0],["2023-03-03",6.5973,6.6471,6.5725,6.6305,3598158.0],["2023-03-06",6.6305,6.6719,6.5476,6.5973,4160504.0],["2023-03-07",6.5973,6.6968,6.57246732711792,6.5725,2958497.0],["2023-03-08",6.5725,6.6885,6.5642,6.6802,2888656.0],["2023-03-09",6.6802,6.6968,6.6056,6.6388,1674600.0],["2023-03-10",6.6388,6.6968,6.6222,6.6636,2846600.0],["2023-03-13",6.6636,6.6802,6.589,6.6222,4619173.0],["2023-03-14",6.6222,6.6968,6.589,6.6222,4588961.0],["2023-03-15",6.6222,6.6388,6.589,6.6305,4650216.0],["2023-03-16",6.6305,6.7382,6.6056,6.6305,4692686.0],["2023-03-17",6.6305,6.6885,6.6056,6.6056,3289203.0],["2023-03-20",6.6056,6.6885,6.5973,6.6056,6279198.0],["2023-03-21",6.6056,6.6471,6.4979,6.5476,4892466.0],["2023-03-22",6.5476,6.6222,6.5145,6.5476,3600446.0],["2023-03-23",6.5476,6.5725,6.4481,6.473,7426299.0],["2023-03-24",6.473,6.4813,6.3404,6.3487,7916200.0],["2023-03-27",6.3487,6.3736,6.2824,6.299,4546758.0],["2023-03-28",6.299,6.3404,6.2658,6.2907,3684958.0],["2023-03-29",6.2907,6.2907,6.1829,6.2161,4225568.0],["2023-03-30",6.2161,6.2658,6.1995,6.2492,3923367.0],["2023-03-31",6.2492,6.299,6.2161,6.2575,3448883.0],["2023-04-03",6.2575,6.323824882507324,6.2575201988220215,6.3238,4174000.0],["2023-04-04",6.3238,6.415,6.3072,6.3736,4306800.0],["2023-04-06",6.3736,6.3984,6.3238,6.3736,3217720.0],["2023-04-07",6.3736,6.415,6.3404,6.3818,2365792.0],["2023-04-10",6.3818,6.415,6.2741,6.3653,4544301.0],["2023-04-11",6.3653,6.3653,6.3155,6.3404,3235100.0],["2023-04-12",6.3404,6.4316,6.340400695800781,6.3984,2758426.0],["2023-04-13",6.3984,6.4647,6.3901,6.4316,2724200.0],["2023-04-14",6.4316,6.4564,6.3818,6.4067,2397339.0],["2023-04-17",6.4067,6.5062,6.3818,6.4896,2997278.0],["2023-04-18",6.4896,6.5062,6.4316,6.4564,3062668.0],["2023-04-19",6.4564,6.5062,6.3653,6.3818,7618192.0],["2023-04-20",6.3818,6.415,6.357,6.3901,3370690.0],["2023-04-21",6.3901,6.4896,6.2741,6.3072,7452233.0],["2023-04-24",6.3072,6.3404,6.2409,6.2741,5199435.0],["2023-04-25",6.2741,6.357,6.2161,6.2575,3923577.0],["2023-04-26",6.2575,6.3901,6.2244,6.2824,3906686.0],["2023-04-27",6.2824,6.3984,6.2409,6.3901,5031595.0],["2023-04-28",6.3901,6.4813,6.3653,6.4316,8194221.0],["2023-05-04",6.4316,6.7382,6.431570053100586,6.6885,15313341.0],["2023-05-05",6.6885,6.8791,6.6471,6.7797,8805992.0],["2023-05-08",6.7797,7.1278,6.7465,7.078,15792789.0],["2023-05-09",7.078,7.2024,6.962,7.0117,13903423.0],["2023-05-10",7.0117,7.0449,6.7631,6.7962,7256436.0],["2023-05-11",6.7962,6.9123,6.796246528625488,6.8543,4104406.0],["2023-05-12",6.8543,7.0034,6.8128,6.9371,5604600.0],["2023-05-15",6.9371,6.9371442794799805,6.7134,6.9123,6386200.0],["2023-05-16",6.9123,7.078,6.8211,6.9206,6398401.0],["2023-05-17",6.9206,7.0034,6.7714,6.8543,5355483.0],["2023-05-18",6.8543,7.0034,6.7962,6.8874,6935196.0],["2023-05-19",6.8874,6.887415885925293,6.6553,6.7548,7158242.0],["2023-05-22",6.7548,6.8045,6.7051,6.7465,3621000.0],["2023-05-23",6.7465,6.8211,6.6222,6.6305,8853200.0],["2023-05-24",6.6305,6.6636,6.5393,6.5559,5557958.0],["2023-05-25",6.5559,6.6636,6.4481,6.4896,13211573.0],["2023-05-26",6.4896,6.5476,6.4067,6.4896,5903626.0],["2023-05-29",6.4896,6.6968,6.473,6.6222,8036668.0],["2023-05-30",6.6222,6.6305,6.4647,6.589,4473100.0],["2023-05-31",6.589,6.6968,6.531,6.589,5690399.0],["2023-06-01",6.589,6.6471,6.5393,6.5476,4818457.0],["2023-06-02",6.5476,6.589,6.4067,6.4399,7354200.0],["2023-06-05",6.4399,6.589,6.4316,6.5476,4494086.0],["2023-06-06",6.5476,6.6636,6.4813,6.4979,3965125.0],["2023-06-07",6.4979,6.7382,6.497875213623047,6.6802,7178033.0],["2023-06-08",6.6802,6.9206,6.6553,6.7714,8014803.0],["2023-06-09",6.7714,6.8791,6.7217,6.7465,5399331.0],["2023-06-12",6.7465,6.7548,6.6388,6.6553,2983101.0],["2023-06-13",6.6553,6.7465,6.6222,6.6388,3341026.0],["2023-06-14",6.6388,6.6968,6.531,6.5808,5681100.0],["2023-06-15",6.5808,6.6056,6.531,6.5642,4296098.0],["2023-06-16",6.5642,6.5973,6.4316,6.4647,8909800.0],["2023-06-19",6.4647,6.464723110198975,6.3818,6.4067,5190050.0],["2023-06-20",6.4067,6.4233,6.3653,6.3736,3801098.0],["2023-06-21",6.3736,6.4067,6.3238,6.357,4514042.0],["2023-06-26",6.357,6.3569769859313965,6.2244,6.2658,4881031.0],["2023-06-27",6.2658,6.4481,6.2575,6.4399,5752646.0],["2023-06-28",6.4399,6.4896,6.415,6.4647,2911736.0],["2023-06-29",6.4647,6.5062,6.4316,6.4481,7778009.0],["2023-06-30",6.4481,6.5476,6.3901,6.4979,7168401.0],["2023-07-03",6.4979,6.531,6.4233,6.4564,6546000.0],["2023-07-04",6.4564,6.4896,6.4316,6.4564,3288731.0],["2023-07-05",6.4564,6.4647,6.4067,6.4233,2193550.0],["2023-07-06",6.4233,6.4896,6.4067,6.4481,3054700.0],["2023-07-07",6.4481,6.5227,6.4399,6.4647,8302184.0],["2023-07-10",6.4647,6.5227,6.3736,6.3984,11678868.0],["2023-07-11",6.3984,6.4481,6.357,6.3818,7687243.0],["2023-07-12",6.3818,6.4067,6.3404,6.3736,5216801.0],["2023-07-13",6.3736,6.473,6.3404,6.3901,9388081.0],["2023-07-14",6.3901,6.5112,6.390129089355469,6.4674,10519871.0],["2023-07-17",6.4674,6.546328544616699,6.441,6.5463,4782448.0],["2023-07-18",6.5463,6.6429,6.52,6.6341,4729697.0],["2023-07-19",6.6341,6.6516,6.5288,6.5814,8820264.0],["2023-07-20",6.5814,6.6165,6.52,6.5288,4576867.0],["2023-07-21",6.5288,6.599,6.5112,6.5727,4037021.0],["2023-07-24",6.5727,6.678,6.5376,6.6604,6350548.0],["2023-07-25",6.6604,6.7043,6.5727,6.6078,7425300.0],["2023-07-26",6.6078,6.6341,6.5727,6.6165,4849916.0],["2023-07-27",6.6165,6.6867,6.5814,6.6604,8232794.0],["2023-07-28",6.6604,6.7131,6.6341,6.7131,5607904.0],["2023-07-31",6.7131,6.7745,6.6867,6.7218,7220101.0],["2023-08-01",6.7218,6.7306,6.6604,6.678,5990200.0],["2023-08-02",6.678,6.7657,6.5902,6.6341,6528602.0],["2023-08-03",6.6341,6.6692,6.5639,6.6341,6324028.0],["2023-08-04",6.6341,6.6604,6.52,6.5288,6365789.0],["2023-08-07",6.5288,6.5551,6.4761,6.5025,5136700.0],["2023-08-08",6.5025,6.5814,6.4849,6.5463,4423526.0],["2023-08-09",6.5463,6.546328544616699,6.4849,6.5112,4139810.0],["2023-08-10",6.5112,6.5376,6.4761,6.5112,5494000.0],["2023-08-11",6.5112,6.5376,6.423475742340088,6.4235,6032567.0],["2023-08-14",6.4235,6.5288,6.3445,6.52,7910410.0],["2023-08-15",6.52,6.6078,6.4937,6.5727,7335861.0],["2023-08-16",6.5727,6.5726542472839355,6.5112,6.52,3369235.0],["2023-08-17",6.52,6.6692,6.4586,6.6078,9135990.0],["2023-08-18",6.6078,6.6692,6.5727,6.6253,8590047.0],["2023-08-21",6.6253,6.8447,6.5814,6.7043,12602816.0],["2023-08-22",6.7043,6.8798,6.678,6.8447,16943039.0],["2023-08-23",6.8447,6.8886,6.7482,6.8359,14973320.0],["2023-08-24",6.8359,6.8535,6.7043,6.7569,14961886.0],["2023-08-25",6.7569,6.8359,6.6692,6.7657,12401630.0],["2023-08-28",6.7657,6.9851,6.5902,6.6604,19323119.0],["2023-08-29",6.6604,6.9412,6.660406589508057,6.8973,23789973.0],["2023-08-30",6.8973,6.9588,6.6253,6.6429,15290181.0],["2023-08-31",6.6429,6.7306,6.6253,6.6692,11558839.0],["2023-09-01",6.6692,6.9237,6.6429,6.9061,14376600.0],["2023-09-04",6.9061,6.95,6.8096,6.9149,8499600.0],["2023-09-05",6.9149,6.9324,6.8271,6.8798,11145524.0],["2023-09-06",6.8798,6.879787445068359,6.7745,6.792,5883900.0],["2023-09-07",6.792,6.871,6.7569,6.8271,6155184.0],["2023-09-08",6.8271,6.9237,6.7745,6.8886,6747442.0],["2023-09-11",6.8886,6.9149,6.8359,6.8622,4403119.0],["2023-09-12",6.8622,6.9412,6.8447,6.871,3899639.0],["2023-09-13",6.871,6.9763,6.8622,6.95,5314060.0],["2023-09-14",6.95,7.1255,6.8973,7.0816,12705136.0],["2023-09-15",7.0816,7.222,7.0553,7.1606,10529885.0],["2023-09-18",7.1606,7.1694,6.9763,7.1343,9585801.0],["2023-09-19",7.1343,7.2132,7.1079,7.1957,8809245.0],["2023-09-20",7.1957,7.222,7.0904,7.1957,8898188.0],["2023-09-21",7.1957,7.38,7.195695877075195,7.3449,13850022.0],["2023-09-22",7.3449,7.4414,7.2834,7.3712,11307559.0],["2023-09-25",7.3712,7.5028,7.3361,7.38,13919819.0],["2023-09-26",7.38,7.5204,7.3273,7.4151,10317725.0],["2023-09-27",7.4151,7.4677,7.3098,7.38,11943053.0],["2023-09-28",7.38,7.4151,7.2659,7.3537,9481659.0],["2023-10-09",7.3537,7.5555,7.301,7.459,10654044.0],["2023-10-10",7.459,7.6959,7.3888,7.4239,14276094.0],["2023-10-11",7.4239,7.4941,7.3098,7.3888,4785557.0],["2023-10-12",7.3888,7.4326,7.3098,7.4063,6808963.0],["2023-10-13",7.4063,7.4414,7.3537,7.4239,4339246.0],["2023-10-16",7.4239,7.4677,7.3449,7.38,4756034.0],["2023-10-17",7.38,7.459,7.3449,7.3537,4841506.0],["2023-10-18",7.3537,7.4063,7.3098,7.3273,4656698.0],["2023-10-19",7.3273,7.3361,7.2308,7.2483,4747490.0],["2023-10-20",7.2483,7.2659,7.0904,7.1167,9528679.0],["2023-10-23",7.1167,7.1518,7.0465,7.1079,7816859.0],["2023-10-24",7.1079,7.222,7.0728,7.1957,6472815.0],["2023-10-25",7.1957,7.2834,7.0728,7.1869,10279257.0],["2023-10-26",7.1869,7.3712,7.1606,7.3361,7943233.0],["2023-10-27",7.3361,7.459,7.3185,7.3273,4755500.0],["2023-10-30",7.3273,7.4151,6.9061,7.0465,16795613.0],["2023-10-31",7.0465,7.1255,7.0026,7.0904,6871934.0],["2023-11-01",7.0904,7.1957,7.0377,7.1167,9701700.0],["2023-11-02",7.1167,7.1606,7.0816,7.1255,4692047.0],["2023-11-03",7.1255,7.143,7.029,7.0553,4914216.0],["2023-11-06",7.0553,7.0904,6.8886,6.9237,9991039.0],["2023-11-07",6.9237,7.0553,6.8973,7.0465,10110732.0],["2023-11-08",7.0465,7.1079,6.9851,7.0992,4783755.0],["2023-11-09",7.0992,7.1694,7.0553,7.1606,3894352.0],["2023-11-10",7.1606,7.1694,7.0992,7.1343,2848741.0],["2023-11-13",7.1343,7.1606,7.0202,7.1167,3413812.0],["2023-11-14",7.1167,7.1255,7.0553,7.1167,2756236.0],["2023-11-15",7.1167,7.1255,7.029,7.0816,3691408.0],["2023-11-16",7.0816,7.143,7.0377,7.1255,3780700.0],["2023-11-17",7.1255,7.143,7.0904,7.1255,3411700.0],["2023-11-20",7.1255,7.1869,7.0641,7.0728,5984358.0],["2023-11-21",7.0728,7.143,7.0553,7.0992,3215546.0],["2023-11-22",7.0992,7.2308,7.09916877746582,7.143,6837797.0],["2023-11-23",7.143,7.1606,7.0377,7.0992,8719700.0],["2023-11-24",7.0992,7.143,7.0728,7.1167,6763400.0],["2023-11-27",7.1167,7.1255,7.029,7.0377,8089724.0],["2023-11-28",7.0377,7.0553,6.9763,7.029,5710700.0],["2023-11-29",7.029,7.0553,7.0026,7.029,2885872.0],["2023-11-30",7.029,7.0728,7.0114,7.0465,6910625.0],["2023-12-01",7.0465,7.143,7.0465,7.1079,6632074.0],["2023-12-04",7.1079,7.2483,7.0465,7.2308,14223150.0],["2023-12-05",7.2308,7.3537,7.1781,7.2922,12455342.0],["2023-12-06",7.2922,7.3537,7.1957,7.3361,8555100.0],["2023-12-07",7.3361,7.3712,7.2834,7.3098,4742881.0],["2023-12-08",7.3098,7.3975,7.2747,7.3361,6269002.0],["2023-12-11",7.3361,7.5292,7.2659,7.5116,13200119.0],["2023-12-12",7.5116,7.6608,7.4765,7.5994,14130864.0],["2023-12-13",7.5994,7.81,7.573,7.7661,19092683.0],["2023-12-14",7.7661,8.0557,7.5467,7.9679,30107215.0],["2023-12-15",7.9679,7.967916488647461,7.5379,7.5643,23267562.0],["2023-12-18",7.5643,7.652,7.4853,7.5555,10081158.0],["2023-12-19",7.5555,7.573,7.4677,7.5204,8349604.0],["2023-12-20",7.5204,7.5994,7.4853,7.5028,7779350.0],["2023-12-21",7.5028,7.502829551696777,7.3537,7.4239,11216082.0],["2023-12-22",7.4239,7.5204,7.3624,7.4414,9739145.0],["2023-12-25",7.4414,7.4677,7.2834,7.459,8010194.0],["2023-12-26",7.459,7.573,7.4063,7.459,9085844.0],["2023-12-27",7.459,7.5643,7.4239,7.5467,7241062.0],["2023-12-28",7.5467,7.5643,7.3537,7.38,13108611.0],["2023-12-29",7.38,7.4326,7.3624,7.4239,6751628.0],["2024-01-02",7.4239,7.5994,7.423852443695068,7.5379,10068568.0],["2024-01-03",7.5379,7.7134,7.5028,7.6871,12927116.0],["2024-01-04",7.6871,7.7749,7.6345,7.7573,8229142.0],["2024-01-05",7.7573,7.8275,7.6959,7.7398,10215931.0],["2024-01-08",7.7398,7.8802,7.6783,7.7924,11606761.0],["2024-01-09",7.7924,7.8802,7.6871,7.8538,6761227.0],["2024-01-10",7.8538,7.8889,7.7924,7.8187,7374367.0],["2024-01-11",7.8187,7.8451,7.6081,7.7047,11842973.0],["2024-01-12",7.7047,7.8714,7.6608,7.81,8574125.0],["2024-01-15",7.81,7.9153,7.7924,7.8714,6374614.0],["2024-01-16",7.8714,7.9416,7.8012,7.924,5275900.0],["2024-01-17",7.924,7.9942,7.8538,7.8802,7154632.0],["2024-01-18",7.8802,7.88016414642334,7.6345,7.8187,8225100.0],["2024-01-19",7.8187,7.8802,7.7749,7.8275,4708631.0],["2024-01-22",7.8275,7.8363,7.5555,7.7134,8702502.0],["2024-01-23",7.7134,7.71343469619751,7.5116,7.7134,10098986.0],["2024-01-24",7.7134,7.81,7.6608,7.81,6915562.0],["2024-01-25",7.81,7.9591,7.6871,7.7485,15072874.0],["2024-01-26",7.7485,7.959141731262207,7.7398,7.9591,13126597.0],["2024-01-29",7.9591,8.0557,7.8802,7.9942,14101313.0],["2024-01-30",7.9942,8.0908,7.8889,7.9855,13232235.0],["2024-01-31",7.9855,8.0469,7.8977,8.0206,9414356.0],["2024-02-01",8.0206,8.2136,7.924,8.0293,15235409.0],["2024-02-02",8.0293,8.2312,7.9328,8.2048,15597214.0],["2024-02-05",8.2048,8.6436,8.0557,8.5559,20071554.0],["2024-02-06",8.5559,8.5997,8.2926,8.3891,18498495.0],["2024-02-07",8.3891,8.389128684997559,8.0644,8.3891,19751012.0],["2024-02-08",8.3891,8.389128684997559,7.8889,8.3365,16541356.0],["2024-02-19",8.3365,8.5822,8.0908,8.512,17253884.0],["2024-02-20",8.512,8.7138,8.433,8.6963,10735011.0],["2024-02-21",8.6963,8.7665,8.4944,8.6787,16319475.0],["2024-02-22",8.6787,8.8103,8.5646,8.7928,9077380.0],["2024-02-23",8.7928,8.8191,8.6348,8.6699,10292417.0],["2024-02-26",8.6699,8.669936180114746,8.2048,8.3277,23027887.0],["2024-02-27",8.3277,8.4067,8.2136,8.354,14296677.0],["2024-02-28",8.354,8.6085,8.2575,8.5383,14431200.0],["2024-02-29",8.5383,8.5471,8.2575,8.4418,16411870.0],["2024-03-01",8.4418,8.4769,8.2751,8.4418,15138244.0],["2024-03-04",8.4418,8.5208,8.3277,8.4681,11645868.0],["2024-03-05",8.4681,8.599735260009766,8.4242,8.5997,11750784.0],["2024-03-06",8.5997,8.7401,8.5646,8.6787,11220653.0],["2024-03-07",8.6787,8.863,8.5997,8.8367,11855328.0],["2024-03-08",8.8367,8.9858,8.7577,8.8981,13604907.0],["2024-03-11",8.8981,8.9069,8.5032,8.5997,15630950.0],["2024-03-12",8.5997,8.6085,8.3979,8.4681,14408673.0],["2024-03-13",8.4681,8.46810531616211,8.3277,8.4242,10996202.0],["2024-03-14",8.4242,8.5559,8.4067,8.4593,9310733.0],["2024-03-15",8.4593,8.4857,8.3014,8.4769,10398462.0],["2024-03-18",8.4769,8.6085,8.3102,8.5295,16722662.0],["2024-03-19",8.5295,8.5646,8.4242,8.4242,7449084.0],["2024-03-20",8.4242,8.5383,8.3804,8.4681,5537481.0],["2024-03-21",8.4681,8.5032,8.4155,8.4242,5335000.0],["2024-03-22",8.4242,8.4769,8.354,8.4681,6382729.0],["2024-03-25",8.4681,8.6699,8.3891,8.5646,13879533.0],["2024-03-26",8.5646,8.6787,8.4769,8.6699,11630204.0],["2024-03-27",8.6699,8.669936180114746,8.5471,8.5822,7857000.0],["2024-03-28",8.5822,8.6787,8.5032,8.6173,8440630.0],["2024-03-29",8.6173,8.784014701843262,8.591,8.784,5879355.0],["2024-04-01",8.784,8.8016,8.5383,8.7314,13209703.0],["2024-04-02",8.7314,8.8454,8.6436,8.705,11818255.0],["2024-04-03",8.705,8.8279,8.6612,8.7665,10267535.0],["2024-04-08",8.7665,8.8805,8.7314,8.8016,9459000.0],["2024-04-09",8.8016,8.8279,8.6875,8.6963,7311454.0],["2024-04-10",8.6963,8.8805,8.6787,8.8191,11629429.0],["2024-04-11",8.8191,8.9244,8.7489,8.9156,8289273.0],["2024-04-12",8.9156,9.0122,8.8542,8.942,7071580.0],["2024-04-15",8.942,9.2228,8.94196891784668,9.2228,12231979.0],["2024-04-16",9.2228,9.3018,9.0911,9.0999,11928669.0],["2024-04-17",9.0999,9.2579,8.9946,9.2491,10306712.0],["2024-04-18",9.2491,9.4158,9.1262,9.2491,8453841.0],["2024-04-19",9.2491,9.4246,9.1964,9.3544,9928269.0],["2024-04-22",9.3544,9.5124,9.2316,9.293,10047101.0],["2024-04-23",9.293,9.3807,9.1438,9.1526,7351980.0],["2024-04-24",9.1526,9.3456,9.15257453918457,9.3281,6808502.0],["2024-04-25",9.3281,9.4334,9.2228,9.4071,6001710.0],["2024-04-26",9.4071,9.4422,8.9858,9.0824,21070826.0],["2024-04-29",9.0824,9.0824,8.8016,8.9069,15688673.0],["2024-04-30",8.9069,9.0648,8.8016,9.0034,10964603.0],["2024-05-06",9.0034,9.1701,8.7226,9.1175,29536804.0],["2024-05-07",9.1175,9.117473602294922,8.8981,9.0034,12171386.0],["2024-05-08",9.0034,9.0736,8.9771,9.0209,5690146.0],["2024-05-09",9.0209,9.056,8.9507,9.0297,6797975.0],["2024-05-10",9.0297,9.0648,8.9858,9.0473,5777250.0],["2024-05-13",9.0473,9.1613,8.9244,9.135,10872000.0],["2024-05-14",9.135,9.1526,9.056,9.135,5721097.0],["2024-05-15",9.135,9.1964,9.0911,9.135,6404373.0],["2024-05-16",9.135,9.1701,8.9332,8.9595,11786100.0],["2024-05-17",8.9595,9.056,8.9332,9.0385,6415501.0],["2024-05-20",9.0385,9.1087,8.9595,9.0209,7000259.0],["2024-05-21",9.0209,9.0736,8.9858,9.0648,6469752.0],["2024-05-22",9.0648,9.1877,9.0473,9.0824,7901798.0],["2024-05-23",9.0824,9.1175,8.9771,9.0385,5732900.0],["2024-05-24",9.0385,9.1438,9.0034,9.0648,5367184.0],["2024-05-27",9.0648,9.2052,9.056,9.135,8360939.0],["2024-05-28",9.135,9.1526,9.0385,9.1262,7228395.0],["2024-05-29",9.1262,9.1877,9.0911,9.1087,5815438.0],["2024-05-30",9.1087,9.1087,8.9156,8.942,8694926.0],["2024-05-31",8.942,8.9858,8.9156,8.9332,4347788.0],["2024-06-03",8.9332,9.0209,8.9156,8.9595,8105740.0],["2024-06-04",8.9595,9.1526,8.9332,9.1438,9214224.0],["2024-06-05",9.1438,9.2052,8.942,8.9858,9035032.0],["2024-06-06",8.9858,9.1438,8.9683,9.0824,8435493.0],["2024-06-07",9.0824,9.2491,9.08237361907959,9.2403,9605084.0],["2024-06-11",9.2403,9.2667,8.9858,9.0473,9619280.0],["2024-06-12",9.0473,9.1526,9.0209,9.1438,6707475.0],["2024-06-13",9.1438,9.143799781799316,8.9332,8.9595,11061131.0],["2024-06-14",8.9595,9.0824,8.9244,9.0122,14201160.0],["2024-06-17",9.0122,9.1701,8.9771,9.0911,11049395.0],["2024-06-18",9.0911,9.3544,9.0648,9.3018,12021025.0],["2024-06-19",9.3018,9.3632,9.2228,9.2403,5551676.0],["2024-06-20",9.2403,9.3193,9.1701,9.2228,4325306.0],["2024-06-21",9.2228,9.2754,9.0911,9.1789,8993372.0],["2024-06-24",9.1789,9.178900718688965,9.0034,9.0473,7767591.0],["2024-06-25",9.0473,9.1175,9.0385,9.0824,7460100.0],["2024-06-26",9.0824,9.1087,8.9507,8.9946,7973558.0],["2024-06-27",8.9946,9.0824,8.9507,9.0736,7584642.0],["2024-06-28",9.0736,9.1877,9.0297,9.135,10487258.0],["2024-07-01",9.135,9.2579,9.1175,9.1965,12047517.0],["2024-07-02",9.1965,9.3369,9.1175,9.3281,13057272.0],["2024-07-03",9.3281,9.5562,9.2754,9.5211,15306064.0],["2024-07-04",9.5211,9.6966,9.4948,9.6791,15371854.0],["2024-07-05",9.6791,9.8546,9.679089546203613,9.8019,19457015.0],["2024-07-08",9.8019,9.8458,9.7142,9.7405,9290200.0],["2024-07-09",9.7405,9.9774,9.6791,9.9599,11008099.0],["2024-07-10",9.9599,9.9774,9.7493,9.7668,8266416.0],["2024-07-11",9.7668,9.8107,9.5211,9.565,12115482.0],["2024-07-12",9.565,9.6966,9.565,9.6703,11180226.0],["2024-07-15",9.6703,9.670313835144043,9.3351,9.6398,14191674.0],["2024-07-16",9.6398,9.6952,9.4921,9.5844,8041857.0],["2024-07-17",9.5844,9.584441184997559,9.4182,9.4552,7910822.0],["2024-07-18",9.4552,9.60290813446045,9.3721,9.6029,8016914.0],["2024-07-19",9.6029,9.6121,9.4367,9.5013,7937400.0],["2024-07-22",9.5013,9.529,9.2982,9.3813,8593700.0],["2024-07-23",9.3813,9.4275,9.2982,9.3259,7203111.0],["2024-07-24",9.3259,9.4644,9.1874,9.4367,14911847.0],["2024-07-25",9.4367,9.7045,9.3536,9.6214,19025667.0],["2024-07-26",9.6214,9.6398,9.3351,9.566,14466330.0],["2024-07-29",9.566,9.7876,9.5106,9.7783,11440526.0],["2024-07-30",9.7783,10.0461,9.7137,10.0369,14214827.0],["2024-07-31",10.0369,10.1015,9.7783,10.0092,21138608.0],["2024-08-01",10.0092,10.3878,9.8891,10.3231,20235920.0],["2024-08-02",10.3231,10.4524,10.2031,10.4062,9995263.0],["2024-08-05",10.4062,10.4155,10.2031,10.2493,11035600.0],["2024-08-06",10.2493,10.2677,9.6768,9.7229,16375343.0],["2024-08-07",9.7229,9.7322,9.5475,9.5752,13243746.0],["2024-08-08",9.5752,9.806,9.529,9.7506,9907543.0],["2024-08-09",9.7506,9.8153,9.5937,9.6121,5659500.0],["2024-08-12",9.6121,9.7322,9.5475,9.7229,6454583.0],["2024-08-13",9.7229,9.9538,9.7045,9.8984,11446830.0],["2024-08-14",9.8984,10.1477,9.806,10.0831,8957377.0],["2024-08-15",10.0831,10.2954,10.0184,10.2677,12349372.0],["2024-08-16",10.2677,10.3693,10.1569,10.2216,11857526.0],["2024-08-19",10.2216,10.3139,10.1385,10.2954,8269743.0],["2024-08-20",10.2954,10.397,10.2123,10.277,9406794.0],["2024-08-21",10.277,10.4062,10.1939,10.3785,11159988.0],["2024-08-22",10.3785,10.6001,10.3416,10.5632,11716211.0],["2024-08-23",10.5632,10.6094,10.24,10.5909,14180724.0],["2024-08-26",10.5909,10.590900421142578,10.0554,10.397,22586567.0],["2024-08-27",10.397,10.4893,10.2862,10.4801,7172573.0],["2024-08-28",10.4801,10.5447,10.3601,10.5078,7079636.0],["2024-08-29",10.5078,10.5263,10.2585,10.397,11271984.0],["2024-08-30",10.397,10.396995544433594,9.8891,10.1939,18676343.0],["2024-09-02",10.1939,10.5447,10.12,10.4524,13681146.0],["2024-09-03",10.4524,10.5724,10.12,10.4339,10117097.0],["2024-09-04",10.4339,10.6001,10.24,10.5817,9605494.0],["2024-09-05",10.5817,10.6832,10.3878,10.6648,7630177.0],["2024-09-06",10.6648,10.8679,10.6001,10.7848,5772375.0],["2024-09-09",10.7848,10.8033,10.4709,10.7848,8686671.0],["2024-09-10",10.7848,10.9418,10.5909,10.8956,6833564.0],["2024-09-11",10.8956,10.895607948303223,10.3693,10.5355,14601500.0],["2024-09-12",10.5355,10.674,10.3231,10.6186,11304468.0],["2024-09-13",10.6186,10.7571,10.4247,10.4524,9046810.0],["2024-09-18",10.4524,10.4801,10.1939,10.2677,11113000.0],["2024-09-19",10.2677,10.3139,9.8891,10.0923,10008311.0],["2024-09-20",10.0923,10.2216,10.0277,10.0738,8120524.0],["2024-09-23",10.0738,10.0923,9.8984,9.9353,9618900.0],["2024-09-24",9.9353,10.1846,9.7506,10.1754,12525245.0],["2024-09-25",10.1754,10.3693,10.0554,10.1754,13932272.0],["2024-09-26",10.1754,10.1754,9.8891,10.1662,14282135.0],["2024-09-27",10.1662,10.2216,9.7322,9.9353,27225852.0],["2024-09-30",9.9353,10.6186,9.9168,10.5078,45355609.0],["2024-10-08",10.5078,11.5143,10.1015,10.277,51789249.0],["2024-10-09",10.277,10.276959419250488,9.6675,9.6768,29657235.0],["2024-10-10",9.6768,10.1292,9.676776885986328,9.8522,24535703.0],["2024-10-11",9.8522,10.2216,9.7045,10.0369,23111132.0],["2024-10-14",10.0369,10.3785,9.9815,10.2216,22675416.0],["2024-10-15",10.2216,10.24,10.0,10.0461,15111474.0],["2024-10-16",10.0461,10.3785,9.963,10.2031,15437537.0],["2024-10-17",10.2031,10.3601,10.119988441467285,10.12,10814417.0],["2024-10-18",10.12,10.1754,9.9723,10.0461,15565980.0],["2024-10-21",10.0461,10.1292,9.8614,10.0,12558838.0],["2024-10-22",10.0,10.24,9.9907,10.2308,17100092.0],["2024-10-23",10.2308,10.3324,10.1385,10.2308,9231791.0],["2024-10-24",10.2308,10.3139,10.1662,10.2954,7199877.0],["2024-10-25",10.2954,10.6555,10.295425415039062,10.517,26809686.0],["2024-10-28",10.517,10.6371,10.1754,10.2031,15447044.0],["2024-10-29",10.2031,10.277,10.0184,10.1108,12872617.0],["2024-10-30",10.1108,10.1846,9.9907,10.1015,11215078.0],["2024-10-31",10.1015,10.101520538330078,9.8891,9.9261,12579408.0],["2024-11-01",9.9261,10.1662,9.843,10.1292,14402400.0],["2024-11-04",10.1292,10.1846,9.9446,10.1385,10996695.0],["2024-11-05",10.1385,10.212325096130371,10.0369,10.2123,11207283.0],["2024-11-06",10.2123,10.24,10.1015,10.2123,10926586.0],["2024-11-07",10.2123,10.3416,10.1385,10.277,10725580.0],["2024-11-08",10.277,10.3416,10.1108,10.2123,12404409.0],["2024-11-11",10.2123,10.212325096130371,10.0092,10.0461,10452117.0],["2024-11-12",10.0461,10.1662,9.9538,10.0,16591693.0],["2024-11-13",10.0,10.2308,9.9261,10.12,12829811.0],["2024-11-14",10.12,10.3878,10.0554,10.2031,20861084.0],["2024-11-15",10.2031,10.7386,10.1754,10.5909,26858764.0],["2024-11-18",10.5909,10.7756,10.4801,10.5355,18285004.0],["2024-11-19",10.5355,10.831,10.4986,10.7663,13991063.0],["2024-11-20",10.7663,10.8864,10.6555,10.8679,10117547.0],["2024-11-21",10.8679,10.9972,10.7848,10.8956,12143093.0],["2024-11-22",10.8956,11.0526,10.8033,10.8217,11760784.0],["2024-11-25",10.8217,11.0895,10.6463,10.8033,13882462.0],["2024-11-26",10.8033,11.0156,10.7571,10.831,9331889.0],["2024-11-27",10.831,10.8771,10.674,10.7756,13520616.0],["2024-11-28",10.7756,11.0156,10.674,10.951,12366415.0],["2024-11-29",10.951,11.0987,10.8679,10.9141,10315287.0],["2024-12-02",10.9141,10.9787,10.4893,10.8125,20195946.0],["2024-12-03",10.8125,11.0895,10.7386,11.0064,12649672.0],["2024-12-04",11.0064,11.385,10.9695,11.3204,13942897.0],["2024-12-05",11.3204,11.4404,11.1541,11.2188,13503716.0],["2024-12-06",11.2188,11.385,11.108,11.2742,11068242.0],["2024-12-09",11.2742,11.3573,11.0987,11.1357,10098058.0],["2024-12-10",11.1357,11.2465,10.9141,11.1264,17401551.0],["2024-12-11",11.1264,11.2927,11.0526,11.2095,14116889.0],["2024-12-12",11.2095,11.3388,11.1726,11.2188,12987285.0],["2024-12-13",11.2188,11.3758,11.1541,11.3388,24752555.0],["2024-12-16",11.3388,11.9298,11.2649,11.819,21687408.0],["2024-12-17",11.819,12.0775,11.818964004516602,11.9021,13274671.0],["2024-12-18",11.9021,12.2252,11.8651,11.9575,12947697.0],["2024-12-19",11.9575,12.1698,11.9021,12.1329,12293851.0],["2024-12-20",12.1329,12.3083,12.0867,12.2252,9213920.0],["2024-12-23",12.2252,12.4745,12.0129,12.2991,12976414.0],["2024-12-24",12.2991,12.5022,12.1421,12.4838,10188387.0],["2024-12-25",12.4838,12.5854,12.4007,12.5854,8649934.0],["2024-12-26",12.5854,12.5854,12.3822,12.493,10351161.0],["2024-12-27",12.493,12.927,12.4653,12.927,11934080.0],["2024-12-30",12.927,13.2225,12.77,12.9085,15841519.0],["2024-12-31",12.9085,13.5918,12.8162,13.5733,18790276.0],["2025-01-02",13.5733,13.573341369628906,12.493,12.65,33334937.0],["2025-01-03",12.65,12.8901,12.3545,12.65,21189792.0],["2025-01-06",12.65,12.7793,12.5484,12.6962,15938687.0],["2025-01-07",12.6962,12.8531,12.3637,12.5299,17462601.0],["2025-01-08",12.5299,12.8162,12.4745,12.5946,15696599.0],["2025-01-09",12.5946,12.594584465026855,12.3637,12.5207,10985219.0],["2025-01-10",12.5207,12.7423,12.3637,12.5392,12810977.0],["2025-01-13",12.5392,12.5484,12.1237,12.2068,12853154.0],["2025-01-14",12.2068,12.4561,12.1421,12.4191,11172798.0],["2025-01-15",12.4191,12.7885,12.2991,12.3268,12896689.0],["2025-01-16",12.3268,12.3914,12.2252,12.3083,10272492.0],["2025-01-17",12.3083,12.3176,12.0775,12.1237,9671963.0],["2025-01-20",12.1237,12.3083,12.0313,12.1883,10629058.0],["2025-01-21",12.1883,12.2252,11.9205,11.9759,10429844.0],["2025-01-22",11.9759,12.0221,11.7359,11.8836,8800627.0],["2025-01-23",11.8836,12.0498,11.6897,11.9298,17107301.0],["2025-01-24",11.9298,11.9759,11.6989,11.7359,9044400.0],["2025-01-27",11.7359,12.2068,11.735862731933594,11.9852,12191837.0],["2025-02-05",11.9852,12.096,11.6158,11.6528,9446833.0],["2025-02-06",11.6528,11.7174,11.4681,11.542,8090736.0],["2025-02-07",11.542,11.5697,11.3665,11.4312,9985275.0],["2025-02-10",11.4312,11.5604,11.3111,11.3573,10608084.0],["2025-02-11",11.3573,11.6897,11.35728645324707,11.662,22328752.0],["2025-02-12",11.662,11.6989,11.3204,11.6158,13101692.0],["2025-02-13",11.6158,11.9667,11.5697,11.7636,12902387.0],["2025-02-14",11.7636,12.0406,11.5327,12.0036,19243934.0],["2025-02-17",12.0036,12.4099,11.6066,12.3176,22650976.0],["2025-02-18",12.3176,12.65,12.1975,12.6038,16662395.0],["2025-02-19",12.6038,12.8716,12.4745,12.8162,16848312.0],["2025-02-20",12.8162,12.9085,12.6408,12.7516,12048700.0],["2025-02-21",12.7516,12.7793,12.3453,12.6869,14589115.0],["2025-02-24",12.6869,13.0193,12.5761,12.9085,12263636.0],["2025-02-25",12.9085,13.1117,12.8624,12.9362,9491658.0],["2025-02-26",12.9362,13.3425,12.8347,13.2317,11077596.0],["2025-02-27",13.2317,13.5918,13.1578,13.5733,12409736.0],["2025-02-28",13.5733,13.8319,13.481,13.601,13471435.0],["2025-03-03",13.601,13.7118,13.2502,13.481,19585475.0],["2025-03-04",13.481,13.7026,13.3056,13.4625,19301660.0],["2025-03-05",13.4625,13.5179,13.2409,13.2594,8561496.0],["2025-03-06",13.2594,13.2779,12.6962,12.7146,12036519.0],["2025-03-07",12.7146,12.714620590209961,12.373,12.4653,10567238.0],["2025-03-10",12.4653,12.5761,12.3083,12.3914,8721445.0],["2025-03-11",12.3914,12.391446113586426,12.1421,12.216,6733156.0],["2025-03-12",12.216,12.2345,12.1052,12.2068,7602031.0],["2025-03-13",12.2068,12.6408,12.1421,12.4099,21180427.0],["2025-03-14",12.4099,12.5576,12.216,12.2714,16758453.0],["2025-03-17",12.2714,12.3268,12.1144,12.2437,14947858.0],["2025-03-18",12.2437,12.373,12.1975,12.2529,8576576.0],["2025-03-19",12.2529,12.6962,12.1606,12.6777,14838150.0],["2025-03-20",12.6777,12.9085,12.4745,12.5392,11081284.0],["2025-03-21",12.5392,12.7331,12.5115,12.7331,10113979.0],["2025-03-24",12.7331,12.927,12.6315,12.7331,12363616.0],["2025-03-25",12.7331,12.7885,12.5022,12.7239,7847844.0],["2025-03-26",12.7239,12.9732,12.5207,12.8347,11602625.0],["2025-03-27",12.8347,12.9732,12.7608,12.77,5396915.0],["2025-03-28",12.77,12.8901,12.6962,12.8808,5642648.0],["2025-03-31",12.8808,13.1855,12.8347,13.0932,9974732.0],["2025-04-01",13.0932,13.2225,12.9178,13.1855,8665100.0],["2025-04-02",13.1855,13.3702,12.8624,12.8993,11894801.0],["2025-04-03",12.8993,12.8993,12.3637,12.6962,12537126.0],["2025-04-07",12.6962,12.7054,11.8467,12.2899,19186955.0],["2025-04-08",12.2899,12.6777,12.2622,12.6408,15148407.0],["2025-04-09",12.6408,12.7239,12.3176,12.7239,9202827.0],["2025-04-10",12.7239,12.7239,12.4468,12.4653,12736898.0],["2025-04-11",12.4653,12.6408,12.4007,12.5669,9234746.0],["2025-04-14",12.5669,12.7331,12.5022,12.5854,8176179.0],["2025-04-15",12.5854,12.6685,12.4376,12.6685,7034620.0],["2025-04-16",12.6685,12.880824089050293,12.6131,12.8808,9409472.0],["2025-04-17",12.8808,13.0193,12.7054,12.9732,8066201.0],["2025-04-18",12.9732,13.0378,12.9085,12.927,4279668.0],["2025-04-21",12.927,12.9824,12.5577,12.5669,8715710.0],["2025-04-22",12.5669,12.7977,12.5392,12.6869,6319726.0],["2025-04-23",12.6869,12.7331,12.4838,12.6131,6418001.0],["2025-04-24",12.6131,12.6962,12.5576,12.6315,3863700.0],["2025-04-25",12.6315,12.7054,12.5207,12.6869,4566252.0],["2025-04-28",12.6869,12.9178,12.6223,12.7793,6651909.0],["2025-04-29",12.7793,12.7977,12.5484,12.7054,5755393.0],["2025-04-30",12.7054,13.0932,12.705387115478516,12.9362,10049508.0],["2025-05-06",12.9362,13.0009,12.6038,12.6592,15489128.0],["2025-05-07",12.6592,12.8716,12.65,12.807,10838866.0],["2025-05-08",12.807,12.9916,12.7331,12.9639,7142591.0],["2025-05-09",12.9639,13.4348,12.9362,13.2779,12860101.0],["2025-05-12",13.2779,13.324,13.0101,13.047,11103555.0],["2025-05-13",13.047,13.1209,12.9547,13.0655,5704560.0],["2025-05-14",13.0655,13.1117,12.927,13.084,7118808.0],["2025-05-15",13.084,13.2409,13.0193,13.047,7506600.0],["2025-05-16",13.047,13.084,12.8624,12.9085,5788830.0],["2025-05-19",12.9085,13.1855,12.8993,13.1763,7254842.0],["2025-05-20",13.1763,13.2779,13.1578,13.2594,4930205.0],["2025-05-21",13.2594,13.5087,13.204,13.481,6193554.0],["2025-05-22",13.481,13.6195,13.4625,13.5272,5873501.0],["2025-05-23",13.5272,13.52717399597168,13.3425,13.361,5806533.0],["2025-05-26",13.361,13.4348,13.0563,13.0932,8037336.0],["2025-05-27",13.0932,13.1948,12.9639,13.0378,10469215.0],["2025-05-28",13.0378,13.1948,12.9085,13.1763,7675005.0],["2025-05-29",13.1763,13.204,13.0009,13.084,8847783.0],["2025-05-30",13.084,13.1948,13.047,13.1486,11502955.0],["2025-06-03",13.1486,13.1948,12.8624,13.0193,12008467.0],["2025-06-04",13.0193,13.1763,13.0193,13.1301,6293476.0],["2025-06-05",13.1301,13.2132,13.0655,13.1301,5502524.0],["2025-06-06",13.1301,13.2779,13.0932,13.1948,4864697.0],["2025-06-09",13.1948,13.2317,12.927,12.9547,17398432.0],["2025-06-10",12.9547,13.0193,12.7977,12.807,10989386.0],["2025-06-11",12.807,12.9824,12.6685,12.8531,14127500.0],["2025-06-12",12.8531,12.8624,12.5299,12.7054,20288857.0],["2025-06-13",12.7054,12.8439,12.5669,12.6962,23990290.0],["2025-06-16",12.6962,12.69615364074707,12.5115,12.5207,11747437.0],["2025-06-17",12.5207,12.6869,12.5207,12.6038,8069281.0],["2025-06-18",12.6038,12.65,12.5392,12.5854,5681500.0],["2025-06-19",12.5854,12.6869,12.5392,12.6131,7062942.0],["2025-06-20",12.6131,12.7977,12.5761,12.7793,9140222.0],["2025-06-23",12.7793,12.8716,12.5299,12.5761,11623631.0],["2025-06-24",12.5761,12.6131,12.4284,12.4376,12347175.0],["2025-06-25",12.4376,12.6315,12.4376,12.5854,9766116.0],["2025-06-26",12.5854,12.5854,12.4468,12.4561,8616000.0],["2025-06-27",12.4561,12.4653,12.2806,12.2899,13217812.0],["2025-06-30",12.2899,12.3914,12.2714,12.3083,5675159.0],["2025-07-01",12.3083,12.4653,12.3083,12.4376,9558900.0],["2025-07-02",12.4376,12.5576,12.216,12.2437,12680816.0],["2025-07-03",12.2437,12.2529,12.1698,12.1883,8728332.0],["2025-07-04",12.1883,12.4468,12.18830680847168,12.3453,12313432.0],["2025-07-07",12.3453,12.5576,12.2345,12.5484,10811583.0],["2025-07-08",12.5484,12.5946,12.483781814575195,12.4838,10744500.0],["2025-07-09",12.4838,12.8624,12.483781814575195,12.7885,14460865.0],["2025-07-10",12.7885,12.9178,12.7516,12.8901,9401163.0],["2025-07-11",12.8901,12.9916,12.7977,12.927,13457140.0],["2025-07-14",12.927,12.926992416381836,12.4215,12.4695,21421698.0],["2025-07-15",12.4695,12.5078,12.2488,12.2872,13313749.0],["2025-07-16",12.2872,12.3639,12.2584,12.3064,8302200.0],["2025-07-17",12.3064,12.3544,12.1817,12.2297,9032458.0],["2025-07-18",12.2297,12.2584,12.2009,12.2488,6743389.0],["2025-07-21",12.2488,12.268,12.2105,12.2584,5321417.0],["2025-07-22",12.2584,12.3064,12.2393,12.3064,6867569.0],["2025-07-23",12.3064,12.4311,12.306397438049316,12.3544,9298848.0],["2025-07-24",12.3544,12.3735,12.2776,12.3448,6800610.0],["2025-07-25",12.3448,12.3927,12.2488,12.268,7311021.0],["2025-07-28",12.268,12.26802921295166,12.0282,12.0954,12065457.0],["2025-07-29",12.0954,12.095375061035156,11.846,11.9131,10883297.0],["2025-07-30",11.9131,12.0378,11.8939,12.0186,7106688.0],["2025-07-31",12.0186,12.0378,11.798,11.846,7626700.0],["2025-08-01",11.846,11.8652,11.7884,11.8172,5338290.0],["2025-08-04",11.8172,11.9419,11.7693,11.9035,5063950.0],["2025-08-05",11.9035,12.009,11.8556,11.9899,4834393.0],["2025-08-06",11.9899,12.0474,11.9323,12.0378,4313200.0],["2025-08-07",12.0378,12.0858,11.9899,12.0762,4140920.0],["2025-08-08",12.0762,12.0954,12.0378,12.0858,3431400.0],["2025-08-11",12.0858,12.105,11.8748,11.8844,7209113.0],["2025-08-12",11.8844,11.9515,11.8652,11.8748,5175320.0],["2025-08-13",11.8748,11.9131,11.7788,11.8172,7801603.0],["2025-08-14",11.8172,11.8652,11.7021,11.7309,9011182.0],["2025-08-15",11.7309,11.730883598327637,11.5103,11.5774,13622313.0],["2025-08-18",11.5774,11.663740158081055,11.5486,11.6637,7314731.0],["2025-08-19",11.6637,11.663740158081055,11.5582,11.587,6573399.0],["2025-08-20",11.587,11.6254,11.539,11.6158,6944195.0],["2025-08-21",11.6158,11.6829,11.5678,11.6158,9408894.0],["2025-08-22",11.6158,11.6446,11.5582,11.5774,8441340.0],["2025-08-25",11.5774,11.6541,11.5582,11.6446,8222786.0],["2025-08-26",11.6446,11.6637,11.6062,11.635,6061801.0],["2025-08-27",11.635,11.635,11.529454231262207,11.5295,9618208.0],["2025-08-28",11.5295,11.5678,11.2705,11.4431,12283989.0],["2025-08-29",11.4431,11.4719,11.3184,11.3376,9735009.0],["2025-09-01",11.3376,11.337615966796875,11.1841,11.2225,11411810.0],["2025-09-02",11.2225,11.328,11.1746,11.3184,9674470.0],["2025-09-03",11.3184,11.3664,11.126594543457031,11.1266,7134866.0],["2025-09-04",11.1266,11.2225,10.9348,11.2129,9663115.0],["2025-09-05",11.2129,11.212921142578125,10.9539,11.0307,8736495.0],["2025-09-08",11.0307,11.117,10.9923,11.0403,8838301.0],["2025-09-09",11.0403,11.0499,10.8868,10.9635,9390824.0],["2025-09-10",10.9635,10.9827,10.906,10.9539,5223940.0],["2025-09-11",10.9539,10.9635,10.7429,10.8868,13195498.0],["2025-09-12",10.8868,10.9539,10.7621,10.7813,9842717.0],["2025-09-15",10.7813,10.7909,10.6566,10.6854,9745443.0],["2025-09-16",10.6854,10.7333,10.5703,10.599,9570590.0],["2025-09-17",10.599,10.6086,10.4552,10.4743,12251501.0],["2025-09-18",10.4743,10.4839,10.2729,10.3209,17308995.0],["2025-09-19",10.3209,10.320876121520996,10.1099,10.2633,17712685.0],["2025-09-22",10.2633,10.4648,10.2058,10.3401,15925466.0],["2025-09-23",10.3401,10.4743,10.2633,10.436,17487407.0],["2025-09-24",10.436,10.7525,10.4072,10.5511,24139957.0],["2025-09-25",10.5511,10.551080703735352,10.2729,10.3305,18035411.0],["2025-09-26",10.3305,10.4743,10.2729,10.4456,14274923.0],["2025-09-29",10.4456,10.5415,10.3497,10.5223,10289249.0],["2025-09-30",10.5223,10.5415,10.388,10.4456,8097214.0],["2025-10-09",10.4456,10.6278,10.3497,10.6182,13031016.0],["2025-10-10",10.6182,10.8388,10.5703,10.7621,11618549.0],["2025-10-13",10.7621,10.8868,10.5703,10.8772,14821168.0],["2025-10-14",10.8772,10.906,10.7525,10.8964,12965076.0],["2025-10-15",10.8964,11.0211,10.8388,10.9923,11934343.0],["2025-10-16",10.9923,11.1266,10.9731,11.0403,12175345.0],["2025-10-17",11.0403,11.2033,10.9731,11.165,16103665.0],["2025-10-20",11.165,11.2225,10.9348,11.1746,15795034.0],["2025-10-21",11.1746,11.174553871154785,10.9252,10.9348,15750643.0],["2025-10-22",10.9348,11.1746,10.9156,11.0882,15507319.0],["2025-10-23",11.0882,11.2225,11.069,11.1554,12384252.0],["2025-10-24",11.1554,11.3472,11.0115,11.2705,21462207.0],["2025-10-27",11.2705,11.3376,11.0978,11.3088,15802870.0],["2025-10-28",11.3088,11.462310791015625,11.2513,11.4623,15742655.0],["2025-10-29",11.4623,11.4719,11.2705,11.328,15734672.0],["2025-10-30",11.328,11.3952,11.2321,11.2801,9098233.0],["2025-10-31",11.2801,11.2801,11.0403,11.1362,15210151.0],["2025-11-03",11.1362,11.318432807922363,11.0595,11.3184,11748194.0],["2025-11-04",11.3184,11.7309,11.2513,11.6925,23571304.0],["2025-11-05",11.6925,11.8652,11.587,11.7597,17453963.0],["2025-11-06",11.7597,11.798,11.6254,11.7309,10063863.0],["2025-11-07",11.7309,11.8076,11.635,11.6733,6949478.0],["2025-11-10",11.6733,11.8556,11.5678,11.846,11231431.0],["2025-11-11",11.846,11.9995,11.7597,11.9707,9524251.0],["2025-11-12",11.9707,12.1146,11.9227,11.9707,8853737.0],["2025-11-13",11.9707,11.970680236816406,11.7597,11.8652,10376900.0],["2025-11-14",11.8652,11.9995,11.7117,11.7213,9577064.0],["2025-11-17",11.7213,11.7501,11.5678,11.6829,9035480.0],["2025-11-18",11.6829,11.8844,11.6829,11.8556,9154545.0],["2025-11-19",11.8556,11.8748,11.7117,11.7213,6405863.0],["2025-11-20",11.7213,11.846,11.6254,11.7501,7550301.0],["2025-11-21",11.7501,11.8268,11.5582,11.5678,10378760.0],["2025-11-24",11.5678,11.7117,11.539,11.6446,8428515.0],["2025-11-25",11.6446,11.7213,11.4527,11.6541,8062693.0],["2025-11-26",11.6541,11.8652,11.6158,11.6829,9058468.0],["2025-11-27",11.6829,11.7117,11.5295,11.6541,7208219.0],["2025-11-28",11.6541,11.6829,11.4623,11.539,8939862.0],["2025-12-01",11.539,12.2584,11.539045333862305,11.9515,30652984.0],["2025-12-02",11.9515,12.0762,11.846,12.0378,16226161.0],["2025-12-03",12.0378,12.2009,11.9707,12.1625,10810347.0],["2025-12-04",12.1625,12.2393,12.095375061035156,12.0954,8521091.0],["2025-12-05",12.0954,12.1817,12.009,12.1242,10235265.0],["2025-12-08",12.1242,12.124151229858398,11.9323,12.0282,8937346.0],["2025-12-09",12.0282,12.1242,11.9611,12.0666,8557984.0],["2025-12-10",12.0666,12.1817,11.9995,12.057,13048742.0],["2025-12-11",12.057,12.2584,12.0186,12.1242,17043609.0],["2025-12-12",12.1242,12.2009,11.5582,11.5966,36514048.0],["2025-12-15",11.5966,11.7884,11.4815,11.7213,14864929.0],["2025-12-16",11.7213,11.798,11.6062,11.6254,9046334.0],["2025-12-17",11.6254,11.7021,11.4719,11.4815,8159002.0],["2025-12-18",11.4815,11.5678,11.4048,11.5007,6547832.0],["2025-12-19",11.5007,11.5007,11.375983238220215,11.376,8369520.0],["2025-12-22",11.376,11.3856,11.2033,11.2417,6552300.0],["2025-12-23",11.2417,11.3376,11.1746,11.2321,5302833.0],["2025-12-24",11.2321,11.3376,11.1746,11.3184,4810334.0],["2025-12-25",11.3184,11.4335,11.2897,11.4048,3804476.0],["2025-12-26",11.4048,11.7405,11.376,11.6925,11318264.0],["2025-12-29",11.6925,11.7117,11.4335,11.4815,7517027.0],["2025-12-30",11.4815,11.5582,11.3856,11.4815,5450186.0],["2025-12-31",11.4815,11.6158,11.2705,11.2992,9070436.0],["2026-01-05",11.2992,11.3088,11.0499,11.1266,10282459.0],["2026-01-06",11.1266,11.1937,11.069,11.1074,7033752.0],["2026-01-07",11.1074,11.117,11.0403,11.0499,5604197.0],["2026-01-08",11.0499,11.0882,10.9731,10.9923,6726412.0],["2026-01-09",10.9923,11.0499,10.9443,11.0115,5645136.0],["2026-01-12",11.0115,11.1266,10.9635,11.117,6571195.0],["2026-01-13",11.117,11.117002487182617,10.9731,11.0211,6569764.0],["2026-01-14",11.0211,11.0786,10.9443,10.9539,6320681.0],["2026-01-15",10.9539,10.9827,10.8005,10.8101,6838206.0],["2026-01-16",10.8101,10.8868,10.7525,10.858,5698901.0],["2026-01-19",10.858,10.973123550415039,10.8005,10.9731,5162978.0],["2026-01-20",10.9731,11.3184,10.9348,11.2513,11491957.0],["2026-01-21",11.2513,11.2801,11.1362,11.2033,7309689.0],["2026-01-22",11.2033,11.328,11.0978,11.3088,5143635.0],["2026-01-23",11.3088,11.3376,11.2225,11.2705,4858574.0],["2026-01-26",11.2705,11.3376,11.1458,11.3088,7392091.0],["2026-01-27",11.3088,11.5007,11.2417,11.4911,8121016.0],["2026-01-28",11.4911,11.6541,11.4335,11.6158,8820059.0],["2026-01-29",11.6158,11.7501,11.4239,11.6925,9438995.0],["2026-01-30",11.6925,11.8748,11.6637,11.6925,10829497.0],["2026-02-02",11.6925,11.7501,11.5103,11.5199,9525792.0],["2026-02-03",11.5199,11.7309,11.5103,11.6446,8062551.0],["2026-02-04",11.6446,11.8556,11.6254,11.7309,9970000.0],["2026-02-05",11.7309,11.8556,11.7021,11.7501,6386050.0],["2026-02-06",11.7501,11.8556,11.6637,11.7117,6682189.0],["2026-02-09",11.7117,11.9227,11.711699485778809,11.9035,6272888.0],["2026-02-10",11.9035,11.90353775024414,11.8076,11.8652,3083742.0],["2026-02-11",11.8652,11.9323,11.798,11.798,3234501.0],["2026-02-12",11.798,11.8268,11.6158,11.6637,6960444.0],["2026-02-13",11.6637,11.7117,11.4623,11.5007,5350400.0],["2026-02-24",11.5007,11.6541,11.4623,11.5199,4305968.0],["2026-02-25",11.5199,11.6446,11.519862174987793,11.5199,4423300.0],["2026-02-26",11.5199,11.6062,11.5103,11.539,3888140.0],["2026-02-27",11.539,11.798,11.5199,11.7309,4849172.0],["2026-03-02",11.7309,11.8748,11.635,11.7788,6657771.0],["2026-03-03",11.7788,11.8652,11.6925,11.7309,8038424.0],["2026-03-04",11.7309,11.7405,11.5199,11.5295,8717690.0],["2026-03-05",11.5295,11.6733,11.5103,11.6254,5163063.0],["2026-03-06",11.6254,11.8556,11.587,11.8268,5525741.0],["2026-03-09",11.8268,11.8939,11.7309,11.8172,7702540.0],["2026-03-10",11.8172,12.0378,11.7501,11.9611,7985958.0],["2026-03-11",11.9611,12.105,11.8939,12.0666,6460147.0],["2026-03-12",12.0666,12.1242,11.9707,11.9803,6571232.0],["2026-03-13",11.9803,12.0954,11.9323,12.0282,8147955.0],["2026-03-16",12.0282,12.3256,12.02823257446289,12.3064,12114898.0],["2026-03-17",12.3064,12.3544,12.1242,12.2105,7228325.0],["2026-03-18",12.2105,12.268,11.9899,12.1433,7457967.0],["2026-03-19",12.1433,12.2488,12.0474,12.1242,6450402.0],["2026-03-20",12.1242,12.316,12.0954,12.2393,6374125.0],["2026-03-23",12.2393,12.239253997802734,11.635,11.6829,9664482.0],["2026-03-24",11.6829,12.1817,11.682924270629883,12.1242,8337950.0],["2026-03-25",12.1242,12.4311,12.0186,12.4119,9575136.0],["2026-03-26",12.4119,12.4982,12.2872,12.3256,6409070.0],["2026-03-27",12.3256,12.4695,12.1913,12.3544,8598255.0],["2026-03-30",12.3544,12.527,12.2776,12.4982,7461841.0],["2026-03-31",12.4982,12.5846,12.3735,12.5174,6822731.0],["2026-04-01",12.5174,12.5654,12.4215,12.4695,6131099.0],["2026-04-02",12.4695,12.5942,12.3735,12.5942,6133071.0],["2026-04-03",12.5942,12.6421,12.4503,12.5462,6947398.0],["2026-04-07",12.5462,12.5558,12.2872,12.3064,6474097.0],["2026-04-08",12.3064,12.4023,12.2105,12.3448,8142828.0],["2026-04-09",12.3448,12.4023,12.2201,12.2488,3975734.0],["2026-04-10",12.2488,12.3064,11.9995,12.0186,7318108.0],["2026-04-13",12.0186,12.1433,11.9707,12.057,4030182.0],["2026-04-14",12.057,12.2584,11.9899,12.0954,6089150.0],["2026-04-15",12.0954,12.3256,12.0474,12.2968,5616800.0],["2026-04-16",12.2968,12.4023,12.2584,12.3256,3687983.0],["2026-04-17",12.3256,12.3544,12.1817,12.1817,3253840.0],["2026-04-20",12.1817,12.2009,11.9707,12.1242,5053838.0],["2026-04-21",12.1242,12.3256,12.0954,12.1625,4695486.0],["2026-04-22",12.1625,12.2776,12.0666,12.1625,5073700.0],["2026-04-23",12.1625,12.316,12.0858,12.2488,5020600.0],["2026-04-24",12.2488,12.3831,12.1625,12.3064,4613260.0],["2026-04-27",12.3064,12.3544,12.0954,12.1529,5210442.0],["2026-04-28",12.1529,12.3927,12.0954,12.2776,4989939.0],["2026-04-29",12.2776,12.3639,12.1146,12.1337,7392951.0],["2026-04-30",12.1337,12.133742332458496,11.8364,12.0666,7577225.0],["2026-05-06",12.0666,12.1242,11.9131,12.0186,7836241.0],["2026-05-07",12.0186,12.0858,11.9419,11.9611,5987841.0],["2026-05-08",11.9611,12.2584,11.961089134216309,12.1721,6819901.0],["2026-05-11",12.1721,12.3831,12.009,12.3735,7698748.0],["2026-05-12",12.3735,12.6229,12.2872,12.5366,8214496.0],["2026-05-13",12.5366,12.7572,12.4791,12.7188,9185062.0],["2026-05-14",12.7188,12.7572,12.5174,12.5174,7046102.0],["2026-05-15",12.5174,12.5942,12.4119,12.5942,6682601.0],["2026-05-18",12.5942,12.5942,12.3352,12.4311,5043000.0],["2026-05-19",12.4311,12.6805,12.3735,12.4407,7091756.0],["2026-05-20",12.4407,12.7188,12.44068431854248,12.6901,8571868.0],["2026-05-21",12.6901,12.8148,12.6421,12.6997,5743052.0],["2026-05-22",12.6997,12.8435,12.6133,12.7476,7015370.0],["2026-05-25",12.7476,12.997,12.6133,12.9778,7187720.0],["2026-05-26",12.9778,13.0929,12.8148,13.0354,5113326.0],["2026-05-27",13.0354,13.1984,12.9778,13.0929,6242874.0],["2026-05-28",13.0929,13.2752,12.9778,13.1409,6624335.0],["2026-05-29",13.1409,13.467,13.1313,13.4382,7169771.0],["2026-06-01",13.4382,13.58211898803711,13.1025,13.5821,8423398.0],["2026-06-02",13.5821,13.6301,13.3807,13.4958,6778159.0],["2026-06-03",13.4958,13.5917,13.1217,13.2368,8069008.0],["2026-06-04",13.2368,13.4191,13.1697,13.2848,5622345.0],["2026-06-05",13.2848,13.3519,13.0833,13.2176,4283716.0],["2026-06-08",13.2176,13.3999,13.1313,13.2944,5951199.0],["2026-06-09",13.2944,13.5246,13.1889,13.5054,5419788.0],["2026-06-10",13.5054,13.6589,13.3615,13.3999,6677758.0],["2026-06-11",13.3999,13.4382,12.5462,12.7572,10208580.0],["2026-06-12",12.7572,12.8052,12.2105,12.4886,15153109.0],["2026-06-15",12.4886,12.6133,12.1433,12.5558,9261337.0],["2026-06-16",12.5558,12.7093,12.316,12.6037,8633500.0],["2026-06-17",12.6037,12.8819,12.5366,12.834,4811539.0],["2026-06-18",12.834,13.045,12.7284,13.0066,4950309.0],["2026-06-22",13.0066,13.1409,12.8435,13.1313,4805731.0],["2026-06-23",13.1313,13.3519,12.9491,13.2176,6049335.0],["2026-06-24",13.2176,13.2944,13.045,13.1121,4558834.0],["2026-06-25",13.1121,13.2368,12.9203,13.1984,4651436.0],["2026-06-26",13.1984,13.3807,13.0642,13.3807,4573908.0],["2026-06-29",13.3807,13.4286,13.0737,13.256,6529812.0],["2026-06-30",13.256,13.304,12.9011,13.0929,5828996.0],["2026-07-01",13.0929,13.1217,12.7668,12.9299,6060038.0],["2026-07-02",12.9299,13.3231,12.9011,13.2464,6775630.0],["2026-07-03",13.2464,13.3615,13.1601,13.3231,4812007.0],["2026-07-06",13.3231,13.7452,13.1889,13.6972,9332431.0],["2026-07-07",13.6972,13.8123,13.5342,13.7644,5669625.0],["2026-07-08",13.7644,14.3687,13.5629,14.1193,8902271.0],["2026-07-09",14.1193,14.119264602661133,13.1889,13.3135,11180372.0],["2026-07-10",13.3135,13.3903,12.9011,12.9491,7518432.0],["2026-07-13",12.9491,13.0354,12.8244,12.8819,7483126.0],["2026-07-14",12.8819,13.3999,12.8148,13.2656,7862864.0],["2026-07-15",13.2656,13.4191,13.0929,13.3903,6696321.0],["2026-07-16",13.3903,13.5725,13.3135,13.5438,6763199.0],["2026-07-17",13.5438,13.985,13.467,13.7452,11014739.0],["2026-07-20",13.7452,14.0138,13.6397,13.9946,9690290.0],["2026-07-21",13.9946,14.1384,13.5246,13.7068,11618169.0],["2026-07-22",13.7068,13.7931,13.4286,13.678,8466664.0],["2026-07-23",13.678,14.0809,13.5533,13.9658,7394580.0],["2026-07-24",13.9658,14.1001,13.7931,13.7931,6470758.0],["2026-07-27",13.7931,14.6756,13.6876,14.4454,14352839.0],["2026-07-28",14.4454,14.445389747619629,13.6301,14.3974,12902686.0],["2026-07-29",14.3974,14.397429466247559,14.0521,14.1001,9733029.0],["2026-07-30",14.1001,14.2344,13.6109,13.678,13136465.0],["2026-07-31",13.678,13.9946,13.4478,13.9658,13596258.0],["2026-08-03",13.9658,14.1768,13.8123,14.0233,10623832.0],["2026-08-04",14.0233,14.0905,13.754773139953613,13.7548,8543561.0],["2026-08-05",13.7548,13.7835,13.3711,13.6205,10417400.0],["2026-08-06",13.6205,13.6876,13.4958,13.6109,8637547.0],["2026-08-07",13.6109,14.3207,13.5246,14.196,15831941.0],["2026-08-10",14.196,14.196000099182129,13.2,13.25,20790106.0],["2026-08-11",13.25,13.4,13.1,13.29,12151466.0],["2026-08-12",13.29,13.3,13.01,13.16,8753818.0],["2026-08-13",13.16,13.26,13.07,13.23,6228573.0],["2026-08-14",13.23,13.29,13.11,13.27,5773884.0],["2026-08-17",13.27,13.28,13.08,13.14,7288245.0],["2026-08-18",13.14,13.23,13.06,13.14,6211894.0],["2026-08-19",13.14,13.33,13.06,13.1,8847881.0],["2026-08-20",13.1,13.12,12.9,13.08,8745997.0],["2026-08-21",13.08,13.15,13.0,13.04,4801759.0],["2026-08-24",13.04,13.4,13.0,13.37,11247351.0],["2026-08-25",13.37,13.51,13.27,13.45,9165303.0],["2026-08-26",13.45,13.55,13.38,13.44,6193392.0],["2026-08-27",13.44,13.49,13.23,13.43,5497000.0],["2026-08-28",13.43,13.53,13.33,13.39,4917037.0],["2026-08-31",13.39,13.47,13.22,13.23,6772637.0],["2026-09-01",13.23,13.47,13.21,13.28,12114060.0],["2026-09-02",13.28,13.3,13.11,13.26,7318284.0],["2026-09-03",13.26,13.33,13.14,13.17,6682358.0],["2026-09-04",13.17,13.19,12.93,13.04,10812100.0],["2026-09-07",13.04,13.04,12.75,12.91,11018038.0],["2026-09-08",12.91,12.99,12.55,12.72,11521025.0],["2026-09-09",12.72,12.73,12.56,12.62,9485286.0],["2026-09-10",12.62,12.63,12.46,12.58,11837935.0],["2026-09-11",12.58,12.7,12.37,12.64,15507758.0],["2026-09-14",12.64,12.82,12.56,12.7,11308074.0]]}